Is Array Digital Infrastructure, Inc. 5.500% Senior Notes due 2070 (UZE) a Buy, Sell, or Hold?
Enter your email address below for free access to our Array Digital Infrastructure, Inc. 5.500% Senior Notes due 2070 (UZE) research center and poll results.
NYSE : UZE
Array Digital Infrastructure, Inc. 5.500% Senior Notes due 2070
$16.9 USD
-$0.03 (-0.15%)
- Volume
- 4.07K
- Average Volume
- 6.85K
- Market Capitalization
- $3.01B
- P/E Ratio
- 6.69
- Dividend Yield
- 126.75%
- Price Target
- Year High
- $22.35
- Year Low
- $15.90
- Day High
- —
- Day Low
- —
- Payout Ratio
- $6.38
- Current Ratio
- $1.03
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
4
Indicators
Neutral
1
Indicators
3 Bullish / 4 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
17.01
2026-07-20
Close Price
$16.90
Vol: 4070
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
13.73
Average
19.70
Maximum
26.78
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 17.01 | $16.90 | 4070 |
| 2026-07-17 | 17.01 | $16.93 | 12700 |
| 2026-07-16 | 17.01 | $16.87 | 10200 |
| 2026-07-15 | 17.01 | $16.89 | 8000 |
| 2026-07-14 | 17.01 | $16.62 | 15100 |
| 2026-07-13 | 17.03 | $16.67 | 11000 |
| 2026-07-10 | 17.05 | $16.81 | 7600 |
| 2026-07-09 | 17.05 | $16.78 | 2700 |
| 2026-07-08 | 17.05 | $16.77 | 20900 |
| 2026-07-07 | 17.05 | $17.27 | 2600 |
| 2026-07-06 | 17.03 | $17.27 | 4200 |
| 2026-07-02 | 17.02 | $17.08 | 3000 |
| 2026-07-01 | 17.00 | $16.94 | 7200 |
| 2026-06-30 | 17.01 | $17.18 | 3900 |
| 2026-06-29 | 17.00 | $17.20 | 4500 |
| 2026-06-26 | 17.00 | $17.26 | 4400 |
| 2026-06-25 | 17.02 | $17.25 | 11000 |
| 2026-06-24 | 17.05 | $17.28 | 9800 |
| 2026-06-23 | 17.07 | $17.10 | 6000 |
| 2026-06-22 | 17.11 | $17.13 | 20800 |
| 2026-06-18 | 17.14 | $16.97 | 2000 |
| 2026-06-17 | 17.18 | $16.86 | 3400 |
| 2026-06-16 | 17.23 | $16.90 | 3700 |
| 2026-06-15 | 17.28 | $16.88 | 5500 |
| 2026-06-12 | 17.34 | $17.04 | 2700 |
| 2026-06-11 | 17.39 | $16.98 | 8900 |
| 2026-06-10 | 17.45 | $16.91 | 2200 |
| 2026-06-09 | 17.52 | $16.81 | 9900 |
| 2026-06-08 | 17.59 | $16.77 | 2500 |
| 2026-06-05 | 17.67 | $16.87 | 20400 |
| 2026-06-04 | 17.74 | $16.93 | 4400 |
| 2026-06-03 | 17.80 | $16.83 | 14300 |
| 2026-06-02 | 17.87 | $16.96 | 17800 |
| 2026-06-01 | 17.94 | $17.11 | 7700 |
| 2026-05-29 | 17.99 | $17.11 | 14700 |
| 2026-05-28 | 18.04 | $17.65 | 4000 |
| 2026-05-27 | 18.06 | $17.82 | 4400 |
| 2026-05-26 | 18.07 | $17.83 | 3900 |
| 2026-05-22 | 18.08 | $17.79 | 5200 |
| 2026-05-21 | 18.10 | $17.75 | 5500 |
| 2026-05-20 | 18.11 | $17.87 | 3900 |
| 2026-05-19 | 18.12 | $17.77 | 7000 |
| 2026-05-18 | 18.13 | $17.91 | 4400 |
| 2026-05-15 | 18.14 | $18.04 | 200 |
| 2026-05-14 | 18.15 | $18.16 | 3500 |
| 2026-05-13 | 18.15 | $18.17 | 3600 |
| 2026-05-12 | 18.15 | $18.19 | 2800 |
| 2026-05-11 | 18.15 | $18.31 | 1000 |
| 2026-05-08 | 18.13 | $18.42 | 9900 |
| 2026-05-07 | 18.11 | $18.17 | 4100 |
| 2026-05-06 | 18.10 | $18.23 | 1100 |
| 2026-05-05 | 18.09 | $18.23 | 2900 |
| 2026-05-04 | 18.07 | $18.20 | 5200 |
| 2026-05-01 | 18.06 | $18.24 | 13500 |
| 2026-04-30 | 18.05 | $18.08 | 7500 |
| 2026-04-29 | 18.05 | $17.96 | 3000 |
| 2026-04-28 | 18.03 | $18.02 | 8100 |
| 2026-04-27 | 18.02 | $18.04 | 4500 |
| 2026-04-24 | 18.00 | $18.14 | 4600 |
| 2026-04-23 | 17.97 | $18.04 | 600 |
| 2026-04-22 | 17.96 | $18.00 | 12900 |
| 2026-04-21 | 17.95 | $18.05 | 9600 |
| 2026-04-20 | 17.94 | $18.19 | 2000 |
| 2026-04-17 | 17.91 | $18.22 | 2500 |
| 2026-04-16 | 17.90 | $18.13 | 3900 |
| 2026-04-15 | 17.89 | $18.13 | 1100 |
| 2026-04-14 | 17.89 | $18.14 | 10100 |
| 2026-04-13 | 17.90 | $17.97 | 300 |
| 2026-04-10 | 17.92 | $17.99 | 2300 |
| 2026-04-09 | 17.94 | $17.91 | 4200 |
| 2026-04-08 | 17.96 | $18.02 | 5000 |
| 2026-04-07 | 18.00 | $17.90 | 3000 |
| 2026-04-06 | 18.02 | $18.02 | 900 |
| 2026-04-02 | 18.06 | $18.13 | 3900 |
| 2026-04-01 | 18.09 | $17.90 | 6700 |
| 2026-03-31 | 18.14 | $17.70 | 4100 |
| 2026-03-30 | 18.19 | $17.69 | 900 |
| 2026-03-27 | 18.25 | $17.73 | 200 |
| 2026-03-26 | 18.30 | $17.57 | 7400 |
| 2026-03-25 | 18.38 | $17.90 | 4000 |
| 2026-03-24 | 18.44 | $17.80 | 906 |
| 2026-03-23 | 18.50 | $17.80 | 2800 |
| 2026-03-20 | 18.56 | $17.56 | 12300 |
| 2026-03-19 | 18.64 | $17.98 | 4600 |
| 2026-03-18 | 18.70 | $18.04 | 13600 |
| 2026-03-17 | 18.75 | $18.11 | 6200 |
| 2026-03-16 | 18.79 | $18.26 | 11800 |
| 2026-03-13 | 18.82 | $18.35 | 10700 |
| 2026-03-12 | 18.85 | $18.36 | 4535 |
| 2026-03-11 | 18.86 | $18.41 | 11600 |
| 2026-03-10 | 18.86 | $18.72 | 7600 |
| 2026-03-09 | 18.84 | $18.42 | 4000 |
| 2026-03-06 | 18.84 | $18.77 | 5200 |
| 2026-03-05 | 18.81 | $18.82 | 8400 |
| 2026-03-04 | 18.79 | $18.77 | 5900 |
| 2026-03-03 | 18.77 | $18.75 | 9600 |
| 2026-03-02 | 18.75 | $18.85 | 6600 |
| 2026-02-27 | 18.72 | $18.77 | 8200 |
| 2026-02-26 | 18.70 | $19.09 | 2400 |
| 2026-02-25 | 18.67 | $19.10 | 1700 |
| 2026-02-24 | 18.65 | $19.00 | 6600 |
| 2026-02-23 | 18.63 | $19.05 | 10100 |
| 2026-02-20 | 18.61 | $19.15 | 4000 |
| 2026-02-19 | 18.58 | $19.17 | 5000 |
| 2026-02-18 | 18.56 | $19.00 | 10300 |
| 2026-02-17 | 18.53 | $18.95 | 9100 |
| 2026-02-13 | 18.49 | $18.95 | 9000 |
| 2026-02-12 | 18.46 | $18.82 | 9100 |
| 2026-02-11 | 18.43 | $18.67 | 16900 |
| 2026-02-10 | 18.40 | $18.39 | 8000 |
| 2026-02-09 | 18.38 | $18.38 | 5400 |
| 2026-02-06 | 18.37 | $18.33 | 6800 |
| 2026-02-05 | 18.36 | $18.26 | 3800 |
| 2026-02-04 | 18.34 | $18.31 | 6400 |
| 2026-02-03 | 18.33 | $18.41 | 8900 |
| 2026-02-02 | 18.32 | $18.35 | 7000 |
| 2026-01-30 | 18.30 | $18.29 | 5000 |
| 2026-01-29 | 18.28 | $18.34 | 10200 |
| 2026-01-28 | 18.25 | $18.47 | 8600 |
| 2026-01-27 | 18.23 | $18.63 | 11800 |
| 2026-01-26 | 18.18 | $18.62 | 7800 |
| 2026-01-23 | 18.15 | $18.62 | 3500 |
| 2026-01-22 | 18.11 | $18.64 | 10100 |
| 2026-01-21 | 18.08 | $18.69 | 15400 |
| 2026-01-20 | 18.04 | $18.40 | 41400 |
| 2026-01-16 | 18.02 | $18.25 | 6900 |
| 2026-01-15 | 18.01 | $18.29 | 7000 |
| 2026-01-14 | 17.99 | $18.18 | 5600 |
| 2026-01-13 | 17.99 | $18.13 | 8900 |
| 2026-01-12 | 17.99 | $18.07 | 3500 |
| 2026-01-09 | 17.99 | $18.11 | 2200 |
| 2026-01-08 | 18.00 | $18.06 | 4300 |
| 2026-01-07 | 18.00 | $17.92 | 3800 |
| 2026-01-06 | 18.00 | $18.11 | 3400 |
| 2026-01-05 | 17.99 | $18.18 | 7900 |
| 2026-01-02 | 17.97 | $18.09 | 7700 |
| 2025-12-31 | 17.96 | $17.81 | 30300 |
| 2025-12-30 | 17.96 | $17.80 | 41400 |
| 2025-12-29 | 17.96 | $17.90 | 9900 |
| 2025-12-26 | 17.96 | $17.74 | 2800 |
| 2025-12-24 | 17.98 | $17.99 | 1500 |
| 2025-12-23 | 17.98 | $17.91 | 12500 |
| 2025-12-22 | 17.98 | $17.90 | 300 |
| 2025-12-19 | 17.98 | $17.91 | 5100 |
| 2025-12-18 | 17.97 | $18.01 | 6800 |
| 2025-12-17 | 17.97 | $18.06 | 7100 |
| 2025-12-16 | 17.96 | $17.98 | 3200 |
| 2025-12-15 | 17.96 | $18.09 | 2100 |
| 2025-12-12 | 17.95 | $18.14 | 2400 |
| 2025-12-11 | 17.95 | $18.14 | 8800 |
| 2025-12-10 | 17.94 | $18.23 | 10800 |
| 2025-12-09 | 17.94 | $18.06 | 18300 |
| 2025-12-08 | 17.95 | $17.86 | 17900 |
| 2025-12-05 | 17.97 | $17.94 | 5300 |
| 2025-12-04 | 17.98 | $17.85 | 13200 |
| 2025-12-03 | 18.00 | $17.79 | 3500 |
| 2025-12-02 | 18.02 | $17.89 | 5100 |
| 2025-12-01 | 18.03 | $17.87 | 6200 |
| 2025-11-28 | 18.04 | $17.93 | 5400 |
| 2025-11-26 | 18.05 | $18.00 | 11700 |
| 2025-11-25 | 18.06 | $17.99 | 13000 |
| 2025-11-24 | 18.07 | $17.95 | 18000 |
| 2025-11-21 | 18.09 | $17.81 | 4600 |
| 2025-11-20 | 18.12 | $17.77 | 18900 |
| 2025-11-19 | 18.15 | $17.95 | 11100 |
| 2025-11-18 | 18.17 | $17.91 | 9200 |
| 2025-11-17 | 18.19 | $17.96 | 9700 |
| 2025-11-14 | 18.22 | $18.05 | 5900 |
| 2025-11-13 | 18.23 | $17.96 | 17600 |
| 2025-11-12 | 18.23 | $18.09 | 11000 |
| 2025-11-11 | 18.24 | $18.24 | 7700 |
| 2025-11-10 | 18.24 | $18.26 | 4600 |
| 2025-11-07 | 18.24 | $18.16 | 3700 |
| 2025-11-06 | 18.24 | $18.21 | 7600 |
| 2025-11-05 | 18.23 | $18.17 | 9200 |
| 2025-11-04 | 18.22 | $18.17 | 11200 |
| 2025-11-03 | 18.21 | $18.22 | 15800 |
| 2025-10-31 | 18.22 | $18.05 | 23300 |
| 2025-10-30 | 18.23 | $18.08 | 31500 |
| 2025-10-29 | 18.25 | $18.15 | 5400 |
| 2025-10-28 | 18.27 | $18.18 | 10500 |
| 2025-10-27 | 18.28 | $18.31 | 1800 |
| 2025-10-24 | 18.30 | $18.50 | 6100 |
| 2025-10-23 | 18.30 | $18.41 | 1900 |
| 2025-10-22 | 18.31 | $18.30 | 13200 |
| 2025-10-21 | 18.32 | $18.42 | 10300 |
| 2025-10-20 | 18.34 | $18.40 | 43900 |
| 2025-10-17 | 18.37 | $18.22 | 94300 |
| 2025-10-16 | 18.41 | $18.11 | 11700 |
| 2025-10-15 | 18.46 | $18.22 | 22800 |
| 2025-10-14 | 18.51 | $18.29 | 3100 |
| 2025-10-13 | 18.55 | $18.24 | 9600 |
| 2025-10-10 | 18.60 | $18.05 | 67400 |
| 2025-10-09 | 18.65 | $18.08 | 40700 |
| 2025-10-08 | 18.71 | $18.04 | 51200 |
| 2025-10-07 | 18.75 | $17.99 | 41200 |
| 2025-10-06 | 18.80 | $18.29 | 54800 |
| 2025-10-03 | 18.82 | $18.38 | 20800 |
| 2025-10-02 | 18.84 | $18.50 | 29800 |
| 2025-10-01 | 18.84 | $18.52 | 12500 |
| 2025-09-30 | 18.83 | $18.40 | 71900 |
| 2025-09-29 | 18.81 | $18.55 | 22000 |
| 2025-09-26 | 18.76 | $18.61 | 16600 |
| 2025-09-25 | 18.72 | $18.67 | 15900 |
| 2025-09-24 | 18.67 | $18.43 | 55100 |
| 2025-09-23 | 18.63 | $18.80 | 32500 |
| 2025-09-22 | 18.56 | $19.05 | 22800 |
| 2025-09-19 | 18.46 | $19.01 | 23200 |
| 2025-09-18 | 18.35 | $19.09 | 9800 |
| 2025-09-17 | 18.24 | $19.12 | 45000 |
| 2025-09-16 | 18.15 | $19.16 | 51500 |
| 2025-09-15 | 18.05 | $19.18 | 26000 |
| 2025-09-12 | 17.94 | $19.18 | 62800 |
| 2025-09-11 | 17.85 | $19.18 | 68200 |
| 2025-09-10 | 17.79 | $18.97 | 24800 |
| 2025-09-09 | 17.72 | $18.83 | 37200 |
| 2025-09-08 | 17.68 | $18.82 | 42900 |
| 2025-09-05 | 17.71 | $18.75 | 106600 |
| 2025-09-04 | 17.82 | $18.40 | 13600 |
| 2025-09-03 | 18.00 | $18.41 | 53100 |
| 2025-09-02 | 18.17 | $18.07 | 329900 |
| 2025-08-29 | 18.37 | $17.51 | 1.7M |
| 2025-08-28 | 18.60 | $17.86 | 264500 |
| 2025-08-27 | 18.82 | $17.65 | 169800 |
| 2025-08-26 | 19.02 | $17.63 | 269500 |
| 2025-08-25 | 19.21 | $17.30 | 226600 |
| 2025-08-22 | 19.44 | $17.10 | 110400 |
| 2025-08-21 | 19.67 | $16.88 | 39100 |
| 2025-08-20 | 19.90 | $16.83 | 57700 |
| 2025-08-19 | 20.13 | $17.29 | 64300 |
| 2025-08-18 | 20.33 | $17.07 | 68800 |
| 2025-08-15 | 20.53 | $17.08 | 96300 |
| 2025-08-14 | 20.75 | $17.40 | 159600 |
| 2025-08-13 | 20.94 | $17.87 | 57200 |
| 2025-08-12 | 21.12 | $17.70 | 105600 |
| 2025-08-11 | 21.29 | $18.03 | 137300 |
| 2025-08-08 | 21.45 | $19.42 | 44200 |
| 2025-08-07 | 21.54 | $20.91 | 40500 |
| 2025-08-06 | 21.56 | $21.90 | 10700 |
| 2025-08-05 | 21.53 | $21.99 | 21400 |
| 2025-08-04 | 21.50 | $22.00 | 20300 |
| 2025-08-01 | 21.46 | $22.10 | 15400 |
| 2025-07-31 | 21.42 | $22.17 | 65000 |
| 2025-07-30 | 21.35 | $21.65 | 19800 |
| 2025-07-29 | 21.28 | $21.52 | 73600 |
| 2025-07-28 | 21.23 | $21.94 | 16200 |
| 2025-07-25 | 21.17 | $21.58 | 24200 |
| 2025-07-24 | 21.13 | $21.49 | 54700 |
| 2025-07-23 | 21.09 | $21.44 | 53800 |
| 2025-07-22 | 21.05 | $21.26 | 3900 |
| 2025-07-21 | 21.02 | $21.23 | 18400 |
| 2025-07-18 | 20.99 | $21.38 | 4100 |
| 2025-07-17 | 20.96 | $21.30 | 4300 |
| 2025-07-16 | 20.93 | $21.31 | 12400 |
| 2025-07-15 | 20.91 | $21.19 | 49400 |
| 2025-07-14 | 20.90 | $21.31 | 63400 |
| 2025-07-11 | 20.92 | $21.06 | 44600 |
| 2025-07-10 | 20.95 | $21.32 | 24300 |
| 2025-07-09 | 20.97 | $21.40 | 36600 |
| 2025-07-08 | 20.98 | $21.30 | 4800 |
| 2025-07-07 | 21.00 | $21.27 | 9500 |
| 2025-07-03 | 21.03 | $21.20 | 6700 |
| 2025-07-02 | 21.06 | $20.91 | 49700 |
| 2025-07-01 | 21.11 | $20.12 | 10300 |
| 2025-06-30 | 21.20 | $20.52 | 73200 |
| 2025-06-27 | 21.28 | $20.74 | 40300 |
| 2025-06-26 | 21.34 | $20.88 | 15500 |
| 2025-06-25 | 21.40 | $20.69 | 19300 |
| 2025-06-24 | 21.47 | $20.65 | 18800 |
| 2025-06-23 | 21.53 | $20.58 | 10400 |
| 2025-06-20 | 21.59 | $20.65 | 13400 |
| 2025-06-18 | 21.65 | $20.71 | 4400 |
| 2025-06-17 | 21.72 | $20.83 | 5900 |
| 2025-06-16 | 21.78 | $20.85 | 22400 |
| 2025-06-13 | 21.84 | $21.06 | 36400 |
| 2025-06-12 | 21.87 | $21.59 | 68400 |
| 2025-06-11 | 21.88 | $21.71 | 54500 |
| 2025-06-10 | 21.89 | $21.75 | 84300 |
| 2025-06-09 | 21.89 | $21.68 | 76000 |
| 2025-06-06 | 21.90 | $21.68 | 74600 |
| 2025-06-05 | 21.91 | $21.75 | 38400 |
| 2025-06-04 | 21.92 | $21.82 | 67300 |
| 2025-06-03 | 21.93 | $21.90 | 65000 |
| 2025-06-02 | 21.93 | $21.95 | 42200 |
| 2025-05-30 | 21.94 | $22.12 | 129600 |
| 2025-05-29 | 21.92 | $22.02 | 44900 |
| 2025-05-28 | 21.92 | $22.01 | 27000 |
| 2025-05-27 | 21.91 | $22.13 | 18200 |
| 2025-05-23 | 21.90 | $21.87 | 35700 |
| 2025-05-22 | 21.90 | $21.69 | 109000 |
| 2025-05-21 | 21.90 | $21.89 | 124000 |
| 2025-05-20 | 21.88 | $22.10 | 26600 |
| 2025-05-19 | 21.83 | $22.09 | 9700 |
| 2025-05-16 | 21.78 | $21.98 | 29400 |
| 2025-05-15 | 21.72 | $21.75 | 12900 |
| 2025-05-14 | 21.68 | $21.73 | 17600 |
| 2025-05-13 | 21.64 | $21.85 | 7700 |
| 2025-05-12 | 21.61 | $21.88 | 17900 |
| 2025-05-09 | 21.56 | $21.77 | 12500 |
| 2025-05-08 | 21.50 | $21.80 | 16600 |
| 2025-05-07 | 21.47 | $21.95 | 123300 |
| 2025-05-06 | 21.40 | $22.06 | 20500 |
| 2025-05-05 | 21.31 | $21.98 | 47600 |
| 2025-05-02 | 21.29 | $22.03 | 19500 |
| 2025-05-01 | 21.28 | $21.85 | 29000 |
| 2025-04-30 | 21.30 | $21.96 | 37000 |
| 2025-04-29 | 21.31 | $21.77 | 35600 |
| 2025-04-28 | 21.33 | $22.00 | 38400 |
| 2025-04-25 | 21.33 | $21.78 | 22500 |
| 2025-04-24 | 21.34 | $21.75 | 34400 |
| 2025-04-23 | 21.36 | $21.53 | 12500 |
| 2025-04-22 | 21.39 | $21.18 | 65400 |
| 2025-04-21 | 21.44 | $20.90 | 17200 |
| 2025-04-17 | 21.51 | $20.86 | 9000 |
| 2025-04-16 | 21.57 | $20.98 | 8400 |
| 2025-04-15 | 21.61 | $21.00 | 37300 |
| 2025-04-14 | 21.65 | $21.20 | 44100 |
| 2025-04-11 | 21.69 | $20.75 | 35900 |
| 2025-04-10 | 21.75 | $20.75 | 83400 |
| 2025-04-09 | 21.80 | $21.13 | 30800 |
| 2025-04-08 | 21.85 | $20.62 | 38000 |
| 2025-04-07 | 21.90 | $20.27 | 38600 |
| 2025-04-04 | 21.98 | $21.39 | 100100 |
| 2025-04-03 | 22.00 | $21.93 | 51200 |
| 2025-04-02 | 22.00 | $22.34 | 69500 |
| 2025-04-01 | 21.99 | $22.14 | 21900 |
| 2025-03-31 | 21.98 | $22.07 | 428100 |
| 2025-03-28 | 21.97 | $22.00 | 240800 |
| 2025-03-27 | 21.98 | $22.07 | 33400 |
| 2025-03-26 | 21.99 | $22.08 | 32600 |
| 2025-03-25 | 22.01 | $22.18 | 34300 |
| 2025-03-24 | 22.02 | $22.19 | 18800 |
| 2025-03-21 | 22.02 | $22.17 | 43200 |
| 2025-03-20 | 22.02 | $22.15 | 27100 |
| 2025-03-19 | 22.01 | $21.85 | 20700 |
| 2025-03-18 | 22.00 | $21.80 | 50500 |
| 2025-03-17 | 22.02 | $21.92 | 26500 |
| 2025-03-14 | 22.03 | $21.94 | 11200 |
| 2025-03-13 | 22.05 | $21.84 | 13600 |
| 2025-03-12 | 22.06 | $21.95 | 31000 |
| 2025-03-11 | 22.07 | $21.77 | 28700 |
| 2025-03-10 | 22.08 | $21.82 | 29800 |
| 2025-03-07 | 22.10 | $21.85 | 20700 |
| 2025-03-06 | 22.13 | $21.85 | 15600 |
| 2025-03-05 | 22.15 | $22.06 | 15400 |
| 2025-03-04 | 22.16 | $21.98 | 26800 |
| 2025-03-03 | 22.16 | $21.99 | 53900 |
| 2025-02-28 | 22.17 | $22.07 | 36900 |
| 2025-02-27 | 22.18 | $22.43 | 7300 |
| 2025-02-26 | 22.17 | $22.37 | 16800 |
| 2025-02-25 | 22.16 | $22.41 | 16500 |
| 2025-02-24 | 22.15 | $22.10 | 12100 |
| 2025-02-21 | 22.15 | $22.15 | 26300 |
| 2025-02-20 | 22.15 | $21.97 | 20500 |
| 2025-02-19 | 22.16 | $21.82 | 11700 |
| 2025-02-18 | 22.19 | $22.06 | 13600 |
| 2025-02-14 | 22.19 | $22.20 | 15700 |
| 2025-02-13 | 22.19 | $22.25 | 4100 |
| 2025-02-12 | 22.18 | $22.00 | 12500 |
| 2025-02-11 | 22.17 | $22.15 | 8100 |
| 2025-02-10 | 22.15 | $22.15 | 9100 |
| 2025-02-07 | 22.13 | $22.21 | 11600 |
| 2025-02-06 | 22.13 | $22.34 | 19500 |
| 2025-02-05 | 22.13 | $22.32 | 21500 |
| 2025-02-04 | 22.15 | $22.15 | 20300 |
| 2025-02-03 | 22.17 | $22.10 | 31300 |
| 2025-01-31 | 22.19 | $22.15 | 51100 |
| 2025-01-30 | 22.20 | $22.33 | 65400 |
| 2025-01-29 | 22.19 | $22.15 | 105200 |
| 2025-01-28 | 22.19 | $22.14 | 16400 |
| 2025-01-27 | 22.18 | $22.24 | 26800 |
| 2025-01-24 | 22.17 | $22.11 | 14800 |
| 2025-01-23 | 22.18 | $22.12 | 39600 |
| 2025-01-22 | 22.19 | $22.21 | 34000 |
| 2025-01-21 | 22.20 | $22.37 | 36100 |
| 2025-01-17 | 22.19 | $22.15 | 45300 |
| 2025-01-16 | 22.21 | $22.08 | 20000 |
| 2025-01-15 | 22.22 | $22.10 | 40000 |
| 2025-01-14 | 22.24 | $21.78 | 75200 |
| 2025-01-13 | 22.28 | $21.73 | 82400 |
| 2025-01-10 | 22.32 | $21.78 | 181100 |
| 2025-01-08 | 22.37 | $22.20 | 120500 |
| 2025-01-07 | 22.39 | $22.46 | 53900 |
| 2025-01-06 | 22.40 | $22.61 | 30300 |
| 2025-01-03 | 22.41 | $22.50 | 27900 |
| 2025-01-02 | 22.42 | $22.51 | 34800 |
| 2024-12-31 | 22.44 | $22.38 | 362000 |
| 2024-12-30 | 22.45 | $22.26 | 39300 |
| 2024-12-27 | 22.47 | $21.98 | 22300 |
| 2024-12-26 | 22.53 | $22.00 | 35100 |
| 2024-12-24 | 22.57 | $22.11 | 11800 |
| 2024-12-23 | 22.61 | $22.25 | 26600 |
| 2024-12-20 | 22.64 | $22.30 | 25400 |
| 2024-12-19 | 22.66 | $22.35 | 55600 |
| 2024-12-18 | 22.67 | $22.33 | 56600 |
| 2024-12-17 | 22.71 | $22.44 | 266500 |
| 2024-12-16 | 22.73 | $22.37 | 29000 |
| 2024-12-13 | 22.77 | $22.45 | 142100 |
| 2024-12-12 | 22.79 | $22.57 | 38400 |
| 2024-12-11 | 22.81 | $22.60 | 24800 |
| 2024-12-10 | 22.84 | $22.65 | 11900 |
| 2024-12-09 | 22.86 | $22.71 | 60800 |
| 2024-12-06 | 22.87 | $22.65 | 118000 |
| 2024-12-05 | 22.88 | $22.73 | 16400 |
| 2024-12-04 | 22.88 | $22.77 | 31700 |
| 2024-12-03 | 22.87 | $22.86 | 42700 |
| 2024-12-02 | 22.85 | $22.65 | 128200 |
| 2024-11-29 | 22.84 | $22.72 | 201800 |
| 2024-11-27 | 22.83 | $23.13 | 40600 |
| 2024-11-26 | 22.80 | $22.80 | 20400 |
| 2024-11-25 | 22.79 | $22.85 | 18000 |
| 2024-11-22 | 22.77 | $22.77 | 19200 |
| 2024-11-21 | 22.76 | $22.70 | 27900 |
| 2024-11-20 | 22.75 | $22.70 | 15700 |
| 2024-11-19 | 22.74 | $23.00 | 83800 |
| 2024-11-18 | 22.72 | $22.99 | 41600 |
| 2024-11-15 | 22.70 | $23.17 | 42000 |
| 2024-11-14 | 22.66 | $22.86 | 147300 |
| 2024-11-13 | 22.65 | $22.97 | 88900 |
| 2024-11-12 | 22.62 | $23.03 | 347000 |
| 2024-11-11 | 22.59 | $23.12 | 111600 |
| 2024-11-08 | 22.56 | $22.98 | 115900 |
| 2024-11-07 | 22.53 | $22.82 | 266100 |
| 2024-11-06 | 22.51 | $22.63 | 46600 |
| 2024-11-05 | 22.50 | $22.61 | 19500 |
| 2024-11-04 | 22.49 | $22.52 | 21900 |
| 2024-11-01 | 22.49 | $22.42 | 39100 |
| 2024-10-31 | 22.49 | $22.52 | 58400 |
| 2024-10-30 | 22.48 | $22.59 | 30100 |
| 2024-10-29 | 22.47 | $22.46 | 29700 |
| 2024-10-28 | 22.47 | $22.59 | 11800 |
| 2024-10-25 | 22.46 | $22.53 | 51000 |
| 2024-10-24 | 22.44 | $22.53 | 98600 |
| 2024-10-23 | 22.43 | $22.41 | 18000 |
| 2024-10-22 | 22.42 | $22.57 | 74900 |
| 2024-10-21 | 22.40 | $22.58 | 40600 |
| 2024-10-18 | 22.38 | $22.53 | 47300 |
| 2024-10-17 | 22.36 | $22.49 | 9700 |
| 2024-10-16 | 22.35 | $22.49 | 15600 |
| 2024-10-15 | 22.31 | $22.41 | 25700 |
| 2024-10-14 | 22.28 | $22.42 | 17100 |
| 2024-10-11 | 22.23 | $22.45 | 37400 |
| 2024-10-10 | 22.18 | $22.38 | 14300 |
| 2024-10-09 | 22.13 | $22.42 | 24400 |
| 2024-10-08 | 22.08 | $22.48 | 15700 |
| 2024-10-07 | 22.03 | $22.48 | 21500 |
| 2024-10-04 | 21.96 | $22.50 | 60600 |
| 2024-10-03 | 21.90 | $22.37 | 25600 |
| 2024-10-02 | 21.84 | $22.40 | 18500 |
| 2024-10-01 | 21.78 | $22.39 | 17900 |
| 2024-09-30 | 21.71 | $22.27 | 161600 |
| 2024-09-27 | 21.65 | $22.24 | 33000 |
| 2024-09-26 | 21.59 | $22.31 | 48500 |
| 2024-09-25 | 21.53 | $22.25 | 104700 |
| 2024-09-24 | 21.48 | $22.05 | 66000 |
| 2024-09-23 | 21.43 | $22.24 | 158200 |
| 2024-09-20 | 21.38 | $22.22 | 55300 |
| 2024-09-19 | 21.33 | $22.14 | 214800 |
| 2024-09-18 | 21.27 | $21.78 | 576700 |
| 2024-09-17 | 21.23 | $21.72 | 45500 |
| 2024-09-16 | 21.19 | $21.42 | 216100 |
| 2024-09-13 | 21.16 | $21.50 | 43900 |
| 2024-09-12 | 21.13 | $21.47 | 32000 |
| 2024-09-11 | 21.09 | $21.40 | 35400 |
| 2024-09-10 | 21.05 | $21.39 | 42900 |
| 2024-09-09 | 21.01 | $21.23 | 26700 |
| 2024-09-06 | 20.99 | $21.12 | 11500 |
| 2024-09-05 | 20.98 | $21.23 | 19300 |
| 2024-09-04 | 20.95 | $21.25 | 22000 |
| 2024-09-03 | 20.93 | $21.04 | 12900 |
| 2024-08-30 | 20.90 | $21.00 | 94600 |
| 2024-08-29 | 20.89 | $21.06 | 14000 |
| 2024-08-28 | 20.87 | $21.18 | 20700 |
| 2024-08-27 | 20.83 | $21.17 | 8600 |
| 2024-08-26 | 20.81 | $21.11 | 19600 |
| 2024-08-23 | 20.79 | $21.24 | 52800 |
| 2024-08-22 | 20.77 | $21.08 | 49500 |
| 2024-08-21 | 20.75 | $21.04 | 122100 |
| 2024-08-20 | 20.73 | $20.95 | 16000 |
| 2024-08-19 | 20.72 | $20.99 | 28400 |
| 2024-08-16 | 20.71 | $20.80 | 82600 |
| 2024-08-15 | 20.72 | $20.76 | 49600 |
| 2024-08-14 | 20.73 | $20.78 | 34800 |
| 2024-08-13 | 20.74 | $20.61 | 24000 |
| 2024-08-12 | 20.75 | $20.62 | 28500 |
| 2024-08-09 | 20.77 | $20.77 | 19700 |
| 2024-08-08 | 20.77 | $20.86 | 51300 |
| 2024-08-07 | 20.78 | $20.75 | 18200 |
| 2024-08-06 | 20.79 | $20.76 | 44100 |
| 2024-08-05 | 20.80 | $20.52 | 66300 |
| 2024-08-02 | 20.82 | $20.75 | 38100 |
| 2024-08-01 | 20.82 | $20.62 | 43800 |
| 2024-07-31 | 20.82 | $20.40 | 238000 |
| 2024-07-30 | 20.83 | $20.75 | 22900 |
| 2024-07-29 | 20.81 | $20.77 | 8000 |
| 2024-07-26 | 20.79 | $20.88 | 6100 |
| 2024-07-25 | 20.78 | $20.69 | 10900 |
| 2024-07-24 | 20.77 | $20.57 | 12600 |
| 2024-07-23 | 20.76 | $20.65 | 18300 |
| 2024-07-22 | 20.75 | $20.90 | 14900 |
| 2024-07-19 | 20.72 | $20.94 | 26600 |
| 2024-07-18 | 20.72 | $20.93 | 63300 |
| 2024-07-17 | 20.73 | $20.97 | 22200 |
| 2024-07-16 | 20.74 | $20.99 | 17300 |
| 2024-07-15 | 20.77 | $20.84 | 25600 |
| 2024-07-12 | 20.81 | $20.93 | 18100 |
| 2024-07-11 | 20.84 | $20.96 | 37000 |
| 2024-07-10 | 20.86 | $20.98 | 45000 |
| 2024-07-09 | 20.89 | $20.87 | 17800 |
| 2024-07-08 | 20.91 | $20.91 | 57000 |
| 2024-07-05 | 20.94 | $20.76 | 23900 |
| 2024-07-03 | 20.98 | $20.75 | 24000 |
| 2024-07-02 | 21.02 | $20.55 | 13800 |
| 2024-07-01 | 21.08 | $20.45 | 50100 |
| 2024-06-28 | 21.12 | $20.35 | 145000 |
| 2024-06-27 | 21.18 | $20.68 | 35800 |
| 2024-06-26 | 21.22 | $20.44 | 67700 |
| 2024-06-25 | 21.28 | $20.44 | 79500 |
| 2024-06-24 | 21.17 | $20.34 | 52600 |
| 2024-06-21 | 21.06 | $20.36 | 61600 |
| 2024-06-20 | 20.99 | $20.83 | 57400 |
| 2024-06-18 | 20.89 | $21.18 | 76300 |
| 2024-06-17 | 20.77 | $21.28 | 235200 |
| 2024-06-14 | 20.65 | $21.51 | 28100 |
| 2024-06-13 | 20.52 | $21.56 | 101500 |
| 2024-06-12 | 20.40 | $21.55 | 110000 |
| 2024-06-11 | 20.27 | $21.44 | 71100 |
| 2024-06-10 | 20.14 | $21.50 | 88300 |
| 2024-06-07 | 19.99 | $21.35 | 110900 |
| 2024-06-06 | 19.83 | $21.38 | 147200 |
| 2024-06-05 | 19.63 | $21.60 | 91800 |
| 2024-06-04 | 19.45 | $21.64 | 128600 |
| 2024-06-03 | 19.28 | $21.68 | 213400 |
| 2024-05-31 | 19.11 | $21.34 | 156500 |
| 2024-05-30 | 18.94 | $21.45 | 129700 |
| 2024-05-29 | 18.75 | $21.44 | 241300 |
| 2024-05-28 | 18.57 | $21.66 | 1.0M |
| 2024-05-24 | 18.37 | $18.34 | 16000 |
| 2024-05-23 | 18.33 | $18.20 | 61100 |
| 2024-05-22 | 18.29 | $18.81 | 23900 |
| 2024-05-21 | 18.24 | $18.81 | 44700 |
| 2024-05-20 | 18.19 | $18.87 | 22400 |
| 2024-05-17 | 18.14 | $18.87 | 34200 |
| 2024-05-16 | 18.08 | $18.94 | 40400 |
| 2024-05-15 | 18.03 | $19.12 | 33600 |
| 2024-05-14 | 17.97 | $19.00 | 92100 |
| 2024-05-13 | 17.91 | $18.82 | 63000 |
| 2024-05-10 | 17.86 | $18.45 | 39500 |
| 2024-05-09 | 17.85 | $18.19 | 237100 |
| 2024-05-08 | 17.84 | $17.39 | 65000 |
| 2024-05-07 | 17.88 | $18.03 | 24500 |
| 2024-05-06 | 17.88 | $18.28 | 24300 |
| 2024-05-03 | 17.86 | $18.15 | 36700 |
| 2024-05-02 | 17.86 | $17.94 | 49300 |
| 2024-05-01 | 17.86 | $17.72 | 666600 |
| 2024-04-30 | 17.88 | $17.77 | 24300 |
| 2024-04-29 | 17.89 | $17.72 | 16900 |
| 2024-04-26 | 17.92 | $17.55 | 40800 |
| 2024-04-25 | 17.94 | $17.40 | 40000 |
| 2024-04-24 | 18.00 | $17.74 | 65800 |
| 2024-04-23 | 18.04 | $17.87 | 54100 |
| 2024-04-22 | 18.07 | $17.75 | 42700 |
| 2024-04-19 | 18.10 | $17.83 | 47000 |
| 2024-04-18 | 18.16 | $17.83 | 139600 |
| 2024-04-17 | 18.19 | $17.90 | 101000 |
| 2024-04-16 | 18.22 | $17.88 | 48900 |
| 2024-04-15 | 18.26 | $17.85 | 309800 |
| 2024-04-12 | 18.30 | $18.14 | 69300 |
| 2024-04-11 | 18.32 | $17.96 | 164300 |
| 2024-04-10 | 18.36 | $18.25 | 40400 |
| 2024-04-09 | 18.37 | $18.00 | 202300 |
| 2024-04-08 | 18.39 | $18.00 | 15300 |
| 2024-04-05 | 18.43 | $18.04 | 98800 |
| 2024-04-04 | 18.46 | $18.03 | 27100 |
| 2024-04-03 | 18.49 | $18.07 | 56600 |
| 2024-04-02 | 18.52 | $18.06 | 30600 |
| 2024-04-01 | 18.55 | $18.27 | 110600 |
| 2024-03-28 | 18.57 | $18.02 | 154600 |
| 2024-03-27 | 18.63 | $18.54 | 28700 |
| 2024-03-26 | 18.63 | $18.54 | 39900 |
| 2024-03-25 | 18.62 | $18.47 | 42600 |
| 2024-03-22 | 18.63 | $18.34 | 33800 |
| 2024-03-21 | 18.63 | $18.96 | 36900 |
| 2024-03-20 | 18.57 | $18.56 | 40900 |
| 2024-03-19 | 18.52 | $18.47 | 30400 |
| 2024-03-18 | 18.48 | $18.57 | 25500 |
| 2024-03-15 | 18.43 | $18.68 | 23900 |
| 2024-03-14 | 18.44 | $18.60 | 7400 |
| 2024-03-13 | 18.43 | $18.63 | 17300 |
| 2024-03-12 | 18.42 | $18.61 | 31500 |
| 2024-03-11 | 18.42 | $18.41 | 18700 |
| 2024-03-08 | 18.42 | $18.68 | 20100 |
| 2024-03-07 | 18.39 | $18.72 | 17400 |
| 2024-03-06 | 18.36 | $18.61 | 26600 |
| 2024-03-05 | 18.33 | $18.68 | 39300 |
| 2024-03-04 | 18.27 | $18.57 | 31200 |
| 2024-03-01 | 18.27 | $18.79 | 44500 |
| 2024-02-29 | 18.27 | $19.14 | 56000 |
| 2024-02-28 | 18.24 | $18.47 | 23000 |
| 2024-02-27 | 18.26 | $18.46 | 6200 |
| 2024-02-26 | 18.28 | $18.58 | 40900 |
| 2024-02-23 | 18.29 | $18.31 | 37800 |
| 2024-02-22 | 18.30 | $17.87 | 18700 |
| 2024-02-21 | 18.32 | $17.54 | 9400 |
| 2024-02-20 | 18.36 | $17.59 | 40900 |
| 2024-02-16 | 18.40 | $17.70 | 120800 |
| 2024-02-15 | 18.42 | $18.88 | 19700 |
| 2024-02-14 | 18.38 | $18.44 | 11500 |
| 2024-02-13 | 18.36 | $18.26 | 27000 |
| 2024-02-12 | 18.35 | $18.63 | 15100 |
| 2024-02-09 | 18.32 | $18.38 | 15000 |
| 2024-02-08 | 18.30 | $18.20 | 24300 |
| 2024-02-07 | 18.28 | $18.18 | 22800 |
| 2024-02-06 | 18.27 | $17.87 | 11900 |
| 2024-02-05 | 18.26 | $17.63 | 27700 |
| 2024-02-02 | 18.26 | $18.53 | 23800 |
| 2024-02-01 | 18.21 | $18.82 | 20300 |
| 2024-01-31 | 18.14 | $18.51 | 51300 |
| 2024-01-30 | 18.11 | $18.81 | 30400 |
| 2024-01-29 | 18.07 | $18.85 | 23500 |
| 2024-01-26 | 17.99 | $18.80 | 27200 |
| 2024-01-25 | 17.92 | $18.57 | 17500 |
| 2024-01-24 | 17.87 | $18.30 | 19100 |
| 2024-01-23 | 17.85 | $18.25 | 49800 |
| 2024-01-22 | 17.84 | $18.33 | 97300 |
| 2024-01-19 | 17.80 | $18.16 | 31600 |
| 2024-01-18 | 17.78 | $17.98 | 33800 |
| 2024-01-17 | 17.76 | $18.09 | 61400 |
| 2024-01-16 | 17.74 | $18.13 | 21700 |
| 2024-01-12 | 17.72 | $18.06 | 13100 |
| 2024-01-11 | 17.70 | $18.00 | 17900 |
| 2024-01-10 | 17.67 | $17.80 | 19200 |
| 2024-01-09 | 17.65 | $17.91 | 22400 |
| 2024-01-08 | 17.63 | $17.73 | 15600 |
| 2024-01-05 | 17.61 | $17.65 | 19800 |
| 2024-01-04 | 17.58 | $17.48 | 19400 |
| 2024-01-03 | 17.57 | $17.48 | 27600 |
| 2024-01-02 | 17.56 | $17.88 | 36300 |
| 2023-12-29 | 17.54 | $17.85 | 75400 |
| 2023-12-28 | 17.51 | $17.29 | 91500 |
| 2023-12-27 | 17.51 | $17.45 | 70900 |
| 2023-12-26 | 17.50 | $17.56 | 46400 |
| 2023-12-22 | 17.48 | $17.92 | 14000 |
| 2023-12-21 | 17.42 | $17.97 | 32100 |
| 2023-12-20 | 17.36 | $17.60 | 23500 |
| 2023-12-19 | 17.33 | $17.75 | 25500 |
| 2023-12-18 | 17.29 | $17.65 | 46000 |
| 2023-12-15 | 17.26 | $17.66 | 17800 |
| 2023-12-14 | 17.24 | $17.80 | 27200 |
| 2023-12-13 | 17.19 | $17.62 | 68600 |
| 2023-12-12 | 17.15 | $17.33 | 36300 |
| 2023-12-11 | 17.09 | $17.45 | 25800 |
| 2023-12-08 | 17.01 | $17.53 | 46000 |
| 2023-12-07 | 16.91 | $17.20 | 21700 |
| 2023-12-06 | 16.85 | $17.20 | 29100 |
| 2023-12-05 | 16.78 | $17.17 | 33300 |
| 2023-12-04 | 16.71 | $17.30 | 58500 |
| 2023-12-01 | 16.67 | $17.41 | 54000 |
| 2023-11-30 | 16.60 | $17.30 | 100100 |
| 2023-11-29 | 16.50 | $17.27 | 17500 |
| 2023-11-28 | 16.38 | $17.40 | 28500 |
| 2023-11-27 | 16.24 | $17.12 | 27400 |
| 2023-11-24 | 16.13 | $16.66 | 9800 |
| 2023-11-22 | 16.03 | $16.73 | 27400 |
| 2023-11-21 | 15.96 | $16.97 | 23500 |
| 2023-11-20 | 15.89 | $17.08 | 70700 |
| 2023-11-17 | 15.77 | $17.07 | 28500 |
| 2023-11-16 | 15.65 | $17.11 | 44100 |
| 2023-11-15 | 15.54 | $16.83 | 26000 |
| 2023-11-14 | 15.49 | $16.92 | 111100 |
| 2023-11-13 | 15.44 | $16.03 | 42500 |
| 2023-11-10 | 15.44 | $15.91 | 13200 |
| 2023-11-09 | 15.45 | $15.55 | 11500 |
| 2023-11-08 | 15.48 | $15.92 | 32900 |
| 2023-11-07 | 15.49 | $15.75 | 76300 |
| 2023-11-06 | 15.50 | $15.90 | 37300 |
| 2023-11-03 | 15.50 | $16.44 | 44200 |
| 2023-11-02 | 15.48 | $15.95 | 24400 |
| 2023-11-01 | 15.47 | $15.31 | 45500 |
| 2023-10-31 | 15.49 | $14.86 | 100600 |
| 2023-10-30 | 15.55 | $14.63 | 111500 |
| 2023-10-27 | 15.63 | $14.88 | 44700 |
| 2023-10-26 | 15.71 | $14.83 | 21500 |
| 2023-10-25 | 15.80 | $15.20 | 16700 |
| 2023-10-24 | 15.83 | $15.65 | 27300 |
| 2023-10-23 | 15.84 | $14.58 | 68500 |
| 2023-10-20 | 15.92 | $14.72 | 68600 |
| 2023-10-19 | 16.00 | $14.93 | 44100 |
| 2023-10-18 | 16.08 | $15.78 | 69300 |
| 2023-10-17 | 16.11 | $15.89 | 53100 |
| 2023-10-16 | 16.13 | $16.13 | 59800 |
| 2023-10-13 | 16.15 | $16.11 | 32400 |
| 2023-10-12 | 16.17 | $16.11 | 38200 |
| 2023-10-11 | 16.18 | $16.09 | 38700 |
| 2023-10-10 | 16.19 | $15.95 | 17700 |
| 2023-10-09 | 16.20 | $16.00 | 16100 |
| 2023-10-06 | 16.22 | $15.91 | 36700 |
| 2023-10-05 | 16.24 | $15.80 | 660700 |
| 2023-10-04 | 16.27 | $15.84 | 38600 |
| 2023-10-03 | 16.29 | $15.91 | 32900 |
| 2023-10-02 | 16.32 | $16.34 | 19200 |
| 2023-09-29 | 16.36 | $16.46 | 108700 |
| 2023-09-28 | 16.42 | $16.53 | 17000 |
| 2023-09-27 | 16.42 | $15.80 | 22000 |
| 2023-09-26 | 16.48 | $15.86 | 33200 |
| 2023-09-25 | 16.50 | $16.25 | 32600 |
| 2023-09-22 | 16.51 | $16.31 | 10200 |
| 2023-09-21 | 16.52 | $16.47 | 35500 |
| 2023-09-20 | 16.52 | $16.38 | 17800 |
| 2023-09-19 | 16.51 | $16.41 | 44800 |
| 2023-09-18 | 16.50 | $16.44 | 16600 |
| 2023-09-15 | 16.49 | $16.49 | 16200 |
| 2023-09-14 | 16.48 | $16.36 | 18500 |
| 2023-09-13 | 16.48 | $16.27 | 9600 |
| 2023-09-12 | 16.48 | $16.25 | 25400 |
| 2023-09-11 | 16.49 | $16.38 | 14900 |
| 2023-09-08 | 16.49 | $16.34 | 17900 |
| 2023-09-07 | 16.50 | $16.27 | 37500 |
| 2023-09-06 | 16.50 | $16.33 | 23700 |
| 2023-09-05 | 16.51 | $16.42 | 45900 |
| 2023-09-01 | 16.48 | $17.19 | 46800 |
| 2023-08-31 | 16.40 | $17.71 | 113800 |
| 2023-08-30 | 16.22 | $16.54 | 17700 |
| 2023-08-29 | 16.10 | $16.88 | 22900 |
| 2023-08-28 | 15.97 | $16.40 | 10100 |
| 2023-08-25 | 15.87 | $16.37 | 10200 |
| 2023-08-24 | 15.76 | $16.53 | 14300 |
| 2023-08-23 | 15.64 | $16.48 | 55200 |
| 2023-08-22 | 15.54 | $16.10 | 65600 |
| 2023-08-21 | 15.45 | $16.29 | 134400 |
| 2023-08-18 | 15.36 | $16.21 | 58300 |
| 2023-08-17 | 15.26 | $16.24 | 25400 |
| 2023-08-16 | 15.17 | $16.31 | 25400 |
| 2023-08-15 | 15.07 | $16.37 | 19400 |
| 2023-08-14 | 14.96 | $16.45 | 19900 |
| 2023-08-11 | 14.85 | $16.42 | 56100 |
| 2023-08-10 | 14.76 | $16.40 | 63300 |
| 2023-08-09 | 14.69 | $16.33 | 26700 |
| 2023-08-08 | 14.61 | $16.51 | 82700 |
| 2023-08-07 | 14.52 | $15.80 | 109100 |
| 2023-08-04 | 14.47 | $15.60 | 275300 |
| 2023-08-03 | 14.40 | $14.08 | 19800 |
| 2023-08-02 | 14.41 | $14.21 | 48700 |
| 2023-08-01 | 14.43 | $14.35 | 38400 |
| 2023-07-31 | 14.43 | $14.43 | 42800 |
| 2023-07-28 | 14.44 | $14.02 | 46900 |
| 2023-07-27 | 14.45 | $14.24 | 32700 |
| 2023-07-26 | 14.45 | $14.38 | 26900 |
| 2023-07-25 | 14.42 | $14.40 | 13600 |
| 2023-07-24 | 14.39 | $14.38 | 17900 |
| 2023-07-21 | 14.35 | $14.32 | 12300 |
| 2023-07-20 | 14.31 | $14.44 | 16500 |
| 2023-07-19 | 14.25 | $14.29 | 50800 |
| 2023-07-18 | 14.20 | $14.16 | 45300 |
| 2023-07-17 | 14.17 | $14.25 | 34700 |
| 2023-07-14 | 14.15 | $14.61 | 14200 |
| 2023-07-13 | 14.12 | $14.98 | 32000 |
| 2023-07-12 | 14.09 | $14.84 | 51500 |
| 2023-07-11 | 14.06 | $14.71 | 34400 |
| 2023-07-10 | 14.07 | $14.62 | 12700 |
| 2023-07-07 | 14.08 | $14.33 | 9800 |
| 2023-07-06 | 14.10 | $14.29 | 32600 |
| 2023-07-05 | 14.14 | $14.47 | 40800 |
| 2023-07-03 | 14.17 | $14.45 | 17000 |
| 2023-06-30 | 14.21 | $14.60 | 111000 |
| 2023-06-29 | 14.22 | $14.21 | 20200 |
| 2023-06-28 | 14.22 | $14.26 | 46900 |
| 2023-06-27 | 14.21 | $13.86 | 29800 |
| 2023-06-26 | 14.23 | $13.70 | 36600 |
| 2023-06-23 | 14.25 | $13.65 | 17500 |
| 2023-06-22 | 14.28 | $13.38 | 16000 |
| 2023-06-21 | 14.33 | $13.33 | 60700 |
| 2023-06-20 | 14.38 | $13.31 | 58600 |
| 2023-06-16 | 14.44 | $13.64 | 32800 |
| 2023-06-15 | 14.45 | $13.85 | 37300 |
| 2023-06-14 | 14.44 | $14.01 | 69800 |
| 2023-06-13 | 14.38 | $14.22 | 42600 |
| 2023-06-12 | 14.32 | $14.37 | 36800 |
| 2023-06-09 | 14.26 | $14.78 | 20800 |
| 2023-06-08 | 14.19 | $14.83 | 21400 |
| 2023-06-07 | 14.14 | $14.75 | 19500 |
| 2023-06-06 | 14.05 | $15.10 | 23400 |
| 2023-06-05 | 13.97 | $15.11 | 33000 |
| 2023-06-02 | 13.88 | $15.29 | 61600 |
| 2023-06-01 | 13.78 | $14.72 | 42900 |
| 2023-05-31 | 13.73 | $14.30 | 132000 |
| 2023-05-30 | 13.73 | $14.05 | 33700 |
| 2023-05-26 | 13.77 | $14.19 | 32600 |
| 2023-05-25 | 13.81 | $14.12 | 87200 |
| 2023-05-24 | 13.84 | $14.28 | 25100 |
| 2023-05-23 | 13.86 | $14.31 | 39100 |
| 2023-05-22 | 13.88 | $14.33 | 59000 |
| 2023-05-19 | 13.91 | $14.45 | 73300 |
| 2023-05-18 | 13.93 | $13.99 | 76400 |
| 2023-05-17 | 13.98 | $13.66 | 119800 |
| 2023-05-16 | 14.05 | $12.68 | 39800 |
| 2023-05-15 | 14.17 | $13.01 | 70000 |
| 2023-05-12 | 14.27 | $13.15 | 37400 |
| 2023-05-11 | 14.36 | $13.45 | 25000 |
| 2023-05-10 | 14.45 | $13.88 | 52500 |
| 2023-05-09 | 14.49 | $13.01 | 80900 |
| 2023-05-08 | 14.59 | $13.46 | 85900 |
| 2023-05-05 | 14.66 | $13.18 | 210900 |
| 2023-05-04 | 14.76 | $13.46 | 120400 |
| 2023-05-03 | 14.86 | $13.71 | 19800 |
| 2023-05-02 | 14.99 | $14.32 | 52400 |
| 2023-05-01 | 15.11 | $14.71 | 23000 |
| 2023-04-28 | 15.21 | $15.13 | 75500 |
| 2023-04-27 | 15.30 | $14.71 | 45000 |
| 2023-04-26 | 15.41 | $14.65 | 34500 |
| 2023-04-25 | 15.48 | $14.74 | 194300 |
| 2023-04-24 | 15.51 | $14.91 | 83100 |
| 2023-04-21 | 15.49 | $14.78 | 31200 |
| 2023-04-20 | 15.50 | $14.90 | 43200 |
| 2023-04-19 | 15.50 | $15.14 | 21100 |
| 2023-04-18 | 15.48 | $15.11 | 14600 |
| 2023-04-17 | 15.45 | $15.01 | 18200 |
| 2023-04-14 | 15.44 | $14.99 | 25000 |
| 2023-04-13 | 15.49 | $15.16 | 19300 |
| 2023-04-12 | 15.46 | $14.63 | 57400 |
| 2023-04-11 | 15.51 | $15.03 | 34800 |
| 2023-04-10 | 15.51 | $15.00 | 49200 |
| 2023-04-06 | 15.57 | $15.14 | 25000 |
| 2023-04-05 | 15.63 | $15.42 | 60500 |
| 2023-04-04 | 15.71 | $16.23 | 76600 |
| 2023-04-03 | 15.73 | $16.80 | 68800 |
| 2023-03-31 | 15.74 | $16.80 | 155600 |
| 2023-03-30 | 15.74 | $16.86 | 70700 |
| 2023-03-29 | 15.72 | $16.90 | 66200 |
| 2023-03-28 | 15.69 | $16.08 | 34800 |
| 2023-03-27 | 15.71 | $15.25 | 49300 |
| 2023-03-24 | 15.78 | $14.60 | 69800 |
| 2023-03-23 | 15.89 | $14.92 | 53100 |
| 2023-03-22 | 15.99 | $14.88 | 25900 |
| 2023-03-21 | 16.07 | $14.70 | 19500 |
| 2023-03-20 | 16.14 | $14.52 | 36700 |
| 2023-03-17 | 16.25 | $14.95 | 19600 |
| 2023-03-16 | 16.34 | $15.93 | 78000 |
| 2023-03-15 | 16.38 | $14.65 | 53600 |
| 2023-03-14 | 16.48 | $15.51 | 21100 |
| 2023-03-13 | 16.54 | $15.05 | 50400 |
| 2023-03-10 | 16.62 | $16.14 | 25400 |
| 2023-03-09 | 16.65 | $16.50 | 21400 |
| 2023-03-08 | 16.70 | $16.92 | 25200 |
| 2023-03-07 | 16.71 | $16.66 | 11000 |
| 2023-03-06 | 16.75 | $17.01 | 19000 |
| 2023-03-03 | 16.81 | $16.75 | 20800 |
| 2023-03-02 | 16.89 | $16.48 | 31500 |
| 2023-03-01 | 16.99 | $16.35 | 15200 |
| 2023-02-28 | 17.10 | $16.49 | 67400 |
| 2023-02-27 | 17.16 | $16.58 | 22300 |
| 2023-02-24 | 17.19 | $16.84 | 16100 |
| 2023-02-23 | 17.21 | $16.91 | 25100 |
| 2023-02-22 | 17.22 | $16.45 | 31700 |
| 2023-02-21 | 17.25 | $16.11 | 60100 |
| 2023-02-17 | 17.30 | $16.77 | 118600 |
| 2023-02-16 | 17.32 | $16.63 | 29900 |
| 2023-02-15 | 17.38 | $16.84 | 13600 |
| 2023-02-14 | 17.43 | $16.66 | 24200 |
| 2023-02-13 | 17.46 | $16.65 | 39200 |
| 2023-02-10 | 17.45 | $16.63 | 37100 |
| 2023-02-09 | 17.44 | $16.77 | 43100 |
| 2023-02-08 | 17.43 | $17.49 | 23600 |
| 2023-02-07 | 17.40 | $17.22 | 31500 |
| 2023-02-06 | 17.39 | $17.43 | 32600 |
| 2023-02-03 | 17.34 | $18.09 | 32800 |
| 2023-02-02 | 17.23 | $18.50 | 89100 |
| 2023-02-01 | 17.07 | $18.38 | 57800 |
| 2023-01-31 | 16.91 | $18.55 | 94400 |
| 2023-01-30 | 16.71 | $17.75 | 45100 |
| 2023-01-27 | 16.54 | $17.08 | 39000 |
| 2023-01-26 | 16.39 | $17.29 | 46500 |
| 2023-01-25 | 16.24 | $17.12 | 60200 |
| 2023-01-24 | 16.10 | $17.01 | 40800 |
| 2023-01-23 | 15.95 | $17.11 | 27200 |
| 2023-01-20 | 15.82 | $17.12 | 45400 |
| 2023-01-19 | 15.68 | $17.81 | 61400 |
| 2023-01-18 | 15.52 | $17.88 | 75000 |
| 2023-01-17 | 15.37 | $17.29 | 97100 |
| 2023-01-13 | 15.25 | $16.38 | 109800 |
| 2023-01-12 | 15.20 | $16.50 | 170200 |
| 2023-01-11 | 15.13 | $16.57 | 139000 |
| 2023-01-10 | 15.04 | $16.98 | 30400 |
| 2023-01-09 | 14.93 | $16.90 | 85500 |
| 2023-01-06 | 14.85 | $16.54 | 67600 |
| 2023-01-05 | 14.81 | $15.77 | 71500 |
| 2023-01-04 | 14.81 | $15.45 | 67100 |
| 2023-01-03 | 14.84 | $15.14 | 40700 |
| 2022-12-30 | 14.92 | $14.52 | 83600 |
| 2022-12-29 | 15.03 | $14.29 | 61200 |
| 2022-12-28 | 15.13 | $14.11 | 94400 |
| 2022-12-27 | 15.23 | $14.35 | 77900 |
| 2022-12-23 | 15.32 | $14.22 | 77900 |
| 2022-12-22 | 15.44 | $14.10 | 111700 |
| 2022-12-21 | 15.56 | $14.44 | 55700 |
| 2022-12-20 | 15.66 | $14.37 | 62400 |
| 2022-12-19 | 15.78 | $14.57 | 65100 |
| 2022-12-16 | 15.90 | $15.00 | 37100 |
| 2022-12-15 | 16.00 | $14.82 | 86300 |
| 2022-12-14 | 16.12 | $15.36 | 53500 |
| 2022-12-13 | 16.21 | $15.15 | 50400 |
| 2022-12-12 | 16.31 | $14.71 | 84300 |
| 2022-12-09 | 16.45 | $14.87 | 76300 |
| 2022-12-08 | 16.58 | $15.22 | 47200 |
| 2022-12-07 | 16.61 | $15.81 | 40100 |
| 2022-12-06 | 16.64 | $15.70 | 28400 |
| 2022-12-05 | 16.66 | $16.13 | 39900 |
| 2022-12-02 | 16.67 | $16.57 | 41900 |
| 2022-12-01 | 16.69 | $16.71 | 75700 |
| 2022-11-30 | 16.69 | $16.48 | 63800 |
| 2022-11-29 | 16.72 | $16.01 | 68200 |
| 2022-11-28 | 16.77 | $16.19 | 37700 |
| 2022-11-25 | 16.82 | $16.62 | 26500 |
| 2022-11-23 | 16.86 | $16.49 | 17100 |
| 2022-11-22 | 16.90 | $16.49 | 36000 |
| 2022-11-21 | 16.92 | $16.76 | 36200 |
| 2022-11-18 | 16.92 | $16.92 | 13400 |
| 2022-11-17 | 16.90 | $17.05 | 35400 |
| 2022-11-16 | 16.89 | $17.11 | 26000 |
| 2022-11-15 | 16.88 | $17.29 | 21200 |
| 2022-11-14 | 16.89 | $17.05 | 18400 |
| 2022-11-11 | 16.90 | $17.50 | 18800 |
| 2022-11-10 | 16.88 | $17.40 | 33000 |
| 2022-11-09 | 16.88 | $15.94 | 32300 |
| 2022-11-08 | 16.95 | $16.29 | 35500 |
| 2022-11-07 | 17.02 | $16.28 | 25400 |
| 2022-11-04 | 17.10 | $16.33 | 58700 |
| 2022-11-03 | 17.18 | $16.79 | 45200 |
| 2022-11-02 | 17.25 | $16.88 | 24800 |
| 2022-11-01 | 17.31 | $16.96 | 177300 |
| 2022-10-31 | 17.38 | $17.07 | 17700 |
| 2022-10-28 | 17.45 | $17.27 | 13600 |
| 2022-10-27 | 17.51 | $17.26 | 32900 |
| 2022-10-26 | 17.59 | $17.33 | 13900 |
| 2022-10-25 | 17.68 | $16.90 | 35300 |
| 2022-10-24 | 17.77 | $16.69 | 17200 |
| 2022-10-21 | 17.84 | $16.62 | 27400 |
| 2022-10-20 | 17.93 | $16.76 | 20300 |
| 2022-10-19 | 18.01 | $17.08 | 25700 |
| 2022-10-18 | 18.10 | $17.39 | 19800 |
| 2022-10-17 | 18.18 | $17.25 | 16700 |
| 2022-10-14 | 18.27 | $17.12 | 15200 |
| 2022-10-13 | 18.38 | $17.30 | 19100 |
| 2022-10-12 | 18.49 | $17.41 | 28900 |
| 2022-10-11 | 18.59 | $17.71 | 27300 |
| 2022-10-10 | 18.68 | $17.81 | 22600 |
| 2022-10-07 | 18.77 | $18.01 | 32000 |
| 2022-10-06 | 18.84 | $18.10 | 26900 |
| 2022-10-05 | 18.91 | $18.21 | 47500 |
| 2022-10-04 | 18.98 | $18.26 | 32100 |
| 2022-10-03 | 19.04 | $18.49 | 70900 |
| 2022-09-30 | 19.09 | $18.50 | 138900 |
| 2022-09-29 | 19.14 | $18.94 | 27700 |
| 2022-09-28 | 19.18 | $18.95 | 27300 |
| 2022-09-27 | 19.21 | $18.74 | 39600 |
| 2022-09-26 | 19.27 | $18.17 | 25100 |
| 2022-09-23 | 19.35 | $18.31 | 33200 |
| 2022-09-22 | 19.44 | $18.43 | 45400 |
| 2022-09-21 | 19.50 | $18.88 | 35600 |
| 2022-09-20 | 19.53 | $18.91 | 48200 |
| 2022-09-19 | 19.58 | $19.17 | 19900 |
| 2022-09-16 | 19.63 | $19.29 | 12900 |
| 2022-09-15 | 19.70 | $19.45 | 18400 |
| 2022-09-14 | 19.75 | $19.49 | 34600 |
| 2022-09-13 | 19.82 | $19.54 | 22100 |
| 2022-09-12 | 19.89 | $19.53 | 29300 |
| 2022-09-09 | 19.96 | $19.50 | 23100 |
| 2022-09-08 | 20.03 | $19.38 | 26400 |
| 2022-09-07 | 20.11 | $19.61 | 18100 |
| 2022-09-06 | 20.18 | $19.56 | 18900 |
| 2022-09-02 | 20.28 | $19.42 | 17000 |
| 2022-09-01 | 20.40 | $19.47 | 26300 |
| 2022-08-31 | 20.51 | $19.73 | 36800 |
| 2022-08-30 | 20.62 | $19.67 | 60500 |
| 2022-08-29 | 20.73 | $19.85 | 79000 |
| 2022-08-26 | 20.81 | $19.85 | 55400 |
| 2022-08-25 | 20.87 | $20.00 | 67300 |
| 2022-08-24 | 20.88 | $19.79 | 55500 |
| 2022-08-23 | 20.89 | $19.32 | 88300 |
| 2022-08-22 | 20.90 | $19.91 | 61400 |
| 2022-08-19 | 20.87 | $20.29 | 19300 |
| 2022-08-18 | 20.82 | $20.60 | 28700 |
| 2022-08-17 | 20.73 | $20.46 | 31000 |
| 2022-08-16 | 20.65 | $20.92 | 27100 |
| 2022-08-15 | 20.55 | $21.00 | 24200 |
| 2022-08-12 | 20.43 | $20.95 | 47600 |
| 2022-08-11 | 20.32 | $20.91 | 24500 |
| 2022-08-10 | 20.21 | $20.93 | 52300 |
| 2022-08-09 | 20.10 | $20.99 | 43800 |
| 2022-08-08 | 19.99 | $21.57 | 69900 |
| 2022-08-05 | 19.84 | $21.71 | 54900 |
| 2022-08-04 | 19.70 | $21.80 | 48600 |
| 2022-08-03 | 19.54 | $21.87 | 57600 |
| 2022-08-02 | 19.38 | $21.94 | 106900 |
| 2022-08-01 | 19.22 | $21.46 | 37800 |
| 2022-07-29 | 19.08 | $20.90 | 73500 |
| 2022-07-28 | 18.97 | $20.28 | 34600 |
| 2022-07-27 | 18.88 | $19.91 | 25100 |
| 2022-07-26 | 18.82 | $19.65 | 33500 |
| 2022-07-25 | 18.77 | $19.32 | 41900 |
| 2022-07-22 | 18.74 | $19.13 | 122600 |
| 2022-07-21 | 18.71 | $18.87 | 52500 |
| 2022-07-20 | 18.68 | $18.88 | 92800 |
| 2022-07-19 | 18.62 | $18.93 | 120000 |
| 2022-07-18 | 18.55 | $18.67 | 38900 |
| 2022-07-15 | 18.48 | $18.74 | 73500 |
| 2022-07-14 | 18.47 | $18.67 | 34700 |
| 2022-07-13 | 18.44 | $18.75 | 92500 |
| 2022-07-12 | 18.41 | $18.65 | 71800 |
| 2022-07-11 | 18.41 | $18.75 | 34100 |
| 2022-07-08 | 18.48 | $18.75 | 25600 |
| 2022-07-07 | 18.56 | $18.74 | 13300 |
| 2022-07-06 | 18.66 | $18.64 | 16400 |
| 2022-07-05 | 18.74 | $18.70 | 19900 |
| 2022-07-01 | 18.83 | $18.75 | 42400 |
| 2022-06-30 | 18.94 | $18.57 | 22900 |
| 2022-06-29 | 19.05 | $18.50 | 16700 |
| 2022-06-28 | 19.16 | $18.67 | 18500 |
| 2022-06-27 | 19.29 | $18.65 | 22500 |
| 2022-06-24 | 19.42 | $18.75 | 19300 |
| 2022-06-23 | 19.53 | $18.62 | 52800 |
| 2022-06-22 | 19.64 | $18.24 | 41400 |
| 2022-06-21 | 19.75 | $17.75 | 55500 |
| 2022-06-17 | 19.88 | $17.39 | 281800 |
| 2022-06-16 | 20.00 | $17.34 | 141600 |
| 2022-06-15 | 20.11 | $18.42 | 76500 |
| 2022-06-14 | 20.19 | $18.14 | 58200 |
| 2022-06-13 | 20.31 | $18.16 | 120700 |
| 2022-06-10 | 20.43 | $18.70 | 107900 |
| 2022-06-09 | 20.50 | $20.10 | 50500 |
| 2022-06-08 | 20.49 | $20.45 | 46800 |
| 2022-06-07 | 20.44 | $20.66 | 12600 |
| 2022-06-06 | 20.37 | $20.30 | 23600 |
| 2022-06-03 | 20.34 | $20.53 | 34400 |
| 2022-06-02 | 20.30 | $20.80 | 42800 |
| 2022-06-01 | 20.26 | $20.80 | 22300 |
| 2022-05-31 | 20.19 | $20.75 | 128500 |
| 2022-05-27 | 20.13 | $21.20 | 95100 |
| 2022-05-26 | 20.07 | $21.25 | 54300 |
| 2022-05-25 | 20.01 | $21.03 | 30900 |
| 2022-05-24 | 19.93 | $20.87 | 214300 |
| 2022-05-23 | 19.89 | $20.38 | 91700 |
| 2022-05-20 | 19.88 | $20.31 | 60300 |
| 2022-05-19 | 19.87 | $19.85 | 36300 |
| 2022-05-18 | 19.90 | $19.45 | 85800 |
| 2022-05-17 | 19.97 | $20.12 | 46900 |
| 2022-05-16 | 20.01 | $20.51 | 31100 |
| 2022-05-13 | 20.01 | $20.61 | 36900 |
| 2022-05-12 | 20.03 | $20.12 | 59700 |
| 2022-05-11 | 20.07 | $19.73 | 30400 |
| 2022-05-10 | 20.13 | $19.48 | 34900 |
| 2022-05-09 | 20.22 | $19.37 | 39100 |
| 2022-05-06 | 20.32 | $19.64 | 29300 |
| 2022-05-05 | 20.42 | $19.65 | 55900 |
| 2022-05-04 | 20.51 | $20.15 | 22800 |
| 2022-05-03 | 20.59 | $19.30 | 25200 |
| 2022-05-02 | 20.75 | $19.57 | 32700 |
| 2022-04-29 | 20.90 | $20.08 | 87300 |
| 2022-04-28 | 21.01 | $19.95 | 49400 |
| 2022-04-27 | 21.14 | $19.49 | 59000 |
| 2022-04-26 | 21.29 | $20.02 | 44800 |
| 2022-04-25 | 21.39 | $20.18 | 36000 |
| 2022-04-22 | 21.49 | $20.17 | 45500 |
| 2022-04-21 | 21.59 | $20.34 | 67200 |
| 2022-04-20 | 21.70 | $20.98 | 31400 |
| 2022-04-19 | 21.76 | $20.81 | 68300 |
| 2022-04-18 | 21.84 | $20.63 | 26800 |
| 2022-04-14 | 21.94 | $20.88 | 27800 |
| 2022-04-13 | 22.03 | $20.90 | 60000 |
| 2022-04-12 | 22.11 | $21.10 | 22500 |
| 2022-04-11 | 22.19 | $21.13 | 41000 |
| 2022-04-08 | 22.25 | $21.46 | 58200 |
| 2022-04-07 | 22.34 | $21.62 | 59200 |
| 2022-04-06 | 22.43 | $21.48 | 82600 |
| 2022-04-05 | 22.51 | $21.80 | 35100 |
| 2022-04-04 | 22.57 | $22.35 | 35900 |
| 2022-04-01 | 22.60 | $22.54 | 34000 |
| 2022-03-31 | 22.63 | $22.45 | 42300 |
| 2022-03-30 | 22.68 | $22.46 | 32500 |
| 2022-03-29 | 22.73 | $22.41 | 38000 |
| 2022-03-28 | 22.78 | $22.19 | 35900 |
| 2022-03-25 | 22.84 | $22.00 | 40700 |
| 2022-03-24 | 22.92 | $22.34 | 56700 |
| 2022-03-23 | 22.99 | $22.38 | 49800 |
| 2022-03-22 | 23.06 | $22.32 | 54600 |
| 2022-03-21 | 23.14 | $22.37 | 64400 |
| 2022-03-18 | 23.22 | $22.66 | 48700 |
| 2022-03-17 | 23.28 | $22.70 | 115700 |
| 2022-03-16 | 23.34 | $22.47 | 48100 |
| 2022-03-15 | 23.37 | $22.57 | 71500 |
| 2022-03-14 | 23.39 | $22.52 | 41400 |
| 2022-03-11 | 23.43 | $23.11 | 26000 |
| 2022-03-10 | 23.47 | $23.38 | 38900 |
| 2022-03-09 | 23.49 | $23.20 | 15500 |
| 2022-03-08 | 23.52 | $23.00 | 32400 |
| 2022-03-07 | 23.57 | $22.84 | 23800 |
| 2022-03-04 | 23.62 | $23.23 | 41000 |
| 2022-03-03 | 23.68 | $23.40 | 32800 |
| 2022-03-02 | 23.75 | $23.52 | 32600 |
| 2022-03-01 | 23.83 | $23.44 | 30100 |
| 2022-02-28 | 23.90 | $23.35 | 40900 |
| 2022-02-25 | 23.97 | $23.58 | 28800 |
| 2022-02-24 | 24.03 | $23.75 | 63400 |
| 2022-02-23 | 24.09 | $23.80 | 42700 |
| 2022-02-22 | 24.18 | $23.96 | 54300 |
| 2022-02-18 | 24.25 | $23.90 | 29200 |
| 2022-02-17 | 24.34 | $23.91 | 115400 |
| 2022-02-16 | 24.43 | $23.80 | 40600 |
| 2022-02-15 | 24.52 | $23.13 | 33000 |
| 2022-02-14 | 24.65 | $22.95 | 34600 |
| 2022-02-11 | 24.80 | $23.28 | 75300 |
| 2022-02-10 | 24.93 | $23.92 | 141700 |
| 2022-02-09 | 25.04 | $23.91 | 49500 |
| 2022-02-08 | 25.14 | $23.81 | 136400 |
| 2022-02-07 | 25.25 | $24.00 | 84100 |
| 2022-02-04 | 25.35 | $23.80 | 52000 |
| 2022-02-03 | 25.46 | $24.34 | 86100 |
| 2022-02-02 | 25.53 | $24.81 | 57600 |
| 2022-02-01 | 25.58 | $25.08 | 24500 |
| 2022-01-31 | 25.64 | $24.97 | 59800 |
| 2022-01-28 | 25.71 | $24.70 | 50100 |
| 2022-01-27 | 25.79 | $24.68 | 86000 |
| 2022-01-26 | 25.87 | $25.09 | 62100 |
| 2022-01-25 | 25.93 | $25.52 | 42000 |
| 2022-01-24 | 25.96 | $25.47 | 31900 |
| 2022-01-21 | 25.99 | $25.60 | 20400 |
| 2022-01-20 | 26.01 | $25.76 | 23200 |
| 2022-01-19 | 26.01 | $25.64 | 41100 |
| 2022-01-18 | 26.03 | $25.68 | 32700 |
| 2022-01-14 | 26.04 | $25.86 | 8400 |
| 2022-01-13 | 26.04 | $26.03 | 37500 |
| 2022-01-12 | 26.03 | $26.00 | 37400 |
| 2022-01-11 | 26.02 | $26.02 | 15800 |
| 2022-01-10 | 26.01 | $25.85 | 19800 |
| 2022-01-07 | 26.02 | $26.10 | 10500 |
| 2022-01-06 | 26.01 | $26.02 | 39000 |
| 2022-01-05 | 26.01 | $25.65 | 152700 |
| 2022-01-04 | 26.01 | $25.97 | 38800 |
| 2022-01-03 | 26.01 | $26.22 | 37300 |
| 2021-12-31 | 25.99 | $26.40 | 54100 |
| 2021-12-30 | 25.96 | $26.33 | 47100 |
| 2021-12-29 | 25.92 | $26.25 | 21100 |
| 2021-12-28 | 25.89 | $26.19 | 20400 |
| 2021-12-27 | 25.85 | $26.08 | 23900 |
| 2021-12-23 | 25.83 | $26.06 | 11300 |
| 2021-12-22 | 25.83 | $26.03 | 15200 |
| 2021-12-21 | 25.84 | $25.90 | 32400 |
| 2021-12-20 | 25.85 | $25.87 | 22600 |
| 2021-12-17 | 25.87 | $25.92 | 13500 |
| 2021-12-16 | 25.88 | $25.96 | 27600 |
| 2021-12-15 | 25.90 | $25.82 | 27900 |
| 2021-12-14 | 25.91 | $25.79 | 27100 |
| 2021-12-13 | 25.93 | $25.86 | 23800 |
| 2021-12-10 | 25.95 | $25.89 | 32400 |
| 2021-12-09 | 25.97 | $25.95 | 25900 |
| 2021-12-08 | 25.99 | $25.99 | 58000 |
| 2021-12-07 | 26.02 | $25.78 | 122900 |
| 2021-12-06 | 26.07 | $25.91 | 17800 |
| 2021-12-03 | 26.11 | $25.88 | 22100 |
| 2021-12-02 | 26.15 | $25.83 | 79600 |
| 2021-12-01 | 26.20 | $25.51 | 60500 |
| 2021-11-30 | 26.26 | $25.55 | 53800 |
| 2021-11-29 | 26.31 | $25.44 | 70200 |
| 2021-11-26 | 26.37 | $25.68 | 47100 |
| 2021-11-24 | 26.42 | $26.06 | 39300 |
| 2021-11-23 | 26.44 | $26.16 | 79900 |
| 2021-11-22 | 26.46 | $26.21 | 27100 |
| 2021-11-19 | 26.47 | $26.26 | 9300 |
| 2021-11-18 | 26.48 | $26.13 | 9700 |
| 2021-11-17 | 26.48 | $26.20 | 15200 |
| 2021-11-16 | 26.49 | $26.16 | 20700 |
| 2021-11-15 | 26.49 | $26.08 | 27000 |
| 2021-11-12 | 26.50 | $26.29 | 38800 |
| 2021-11-11 | 26.50 | $26.30 | 20300 |
| 2021-11-10 | 26.50 | $26.45 | 74200 |
| 2021-11-09 | 26.50 | $26.58 | 11700 |
| 2021-11-08 | 26.48 | $26.68 | 22100 |
| 2021-11-05 | 26.45 | $26.75 | 19600 |
| 2021-11-04 | 26.41 | $26.72 | 25500 |
| 2021-11-03 | 26.37 | $26.75 | 27800 |
| 2021-11-02 | 26.34 | $26.67 | 16700 |
| 2021-11-01 | 26.31 | $26.70 | 25000 |
| 2021-10-29 | 26.28 | $26.61 | 64200 |
| 2021-10-28 | 26.27 | $26.58 | 23100 |
| 2021-10-27 | 26.26 | $26.61 | 33100 |
| 2021-10-26 | 26.26 | $26.48 | 55500 |
| 2021-10-25 | 26.26 | $26.47 | 21600 |
| 2021-10-22 | 26.27 | $26.29 | 14700 |
| 2021-10-21 | 26.31 | $26.31 | 23500 |
| 2021-10-20 | 26.35 | $26.33 | 28600 |
| 2021-10-19 | 26.39 | $26.17 | 19300 |
| 2021-10-18 | 26.44 | $26.30 | 13100 |
| 2021-10-15 | 26.47 | $26.19 | 26400 |
| 2021-10-14 | 26.51 | $26.40 | 37700 |
| 2021-10-13 | 26.54 | $26.33 | 26300 |
| 2021-10-12 | 26.57 | $26.20 | 22500 |
| 2021-10-11 | 26.59 | $26.06 | 9100 |
| 2021-10-08 | 26.62 | $25.99 | 22100 |
| 2021-10-07 | 26.66 | $26.04 | 46600 |
| 2021-10-06 | 26.69 | $26.11 | 50900 |
| 2021-10-05 | 26.71 | $26.00 | 36100 |
| 2021-10-04 | 26.74 | $26.09 | 37700 |
| 2021-10-01 | 26.77 | $26.39 | 28600 |
| 2021-09-30 | 26.78 | $26.44 | 550000 |
| 2021-09-29 | 26.77 | $26.64 | 53200 |
| 2021-09-28 | 26.75 | $26.47 | 132000 |
| 2021-09-27 | 26.73 | $26.73 | 174700 |
| 2021-09-24 | 26.71 | $26.91 | 45300 |
| 2021-09-23 | 26.68 | $27.11 | 99600 |
| 2021-09-22 | 26.64 | $27.27 | 135400 |
| 2021-09-21 | 26.59 | $27.09 | 135600 |
| 2021-09-20 | 26.54 | $26.95 | 131300 |
| 2021-09-17 | 26.51 | $27.03 | 109700 |
| 2021-09-16 | 26.46 | $27.04 | 73800 |
| 2021-09-15 | 26.42 | $26.86 | 144200 |
| 2021-09-14 | 26.38 | $26.64 | 60900 |
| 2021-09-13 | 26.36 | $26.68 | 92300 |
| 2021-09-10 | 26.33 | $26.72 | 42400 |
| 2021-09-09 | 26.30 | $26.61 | 51000 |
| 2021-09-08 | 26.26 | $26.61 | 58500 |
| 2021-09-07 | 26.23 | $26.55 | 92700 |
| 2021-09-03 | 26.22 | $26.59 | 31700 |
| 2021-09-02 | 26.20 | $26.61 | 70900 |
| 2021-09-01 | 26.19 | $26.24 | 125100 |
| 2021-08-31 | 26.20 | $26.20 | 161300 |
| 2021-08-30 | 26.20 | $26.13 | 27200 |
| 2021-08-27 | 26.21 | $26.40 | 29900 |
| 2021-08-26 | 26.21 | $26.19 | 30800 |
| 2021-08-25 | 26.22 | $26.34 | 34800 |
| 2021-08-24 | 26.22 | $26.30 | 31000 |
| 2021-08-23 | 26.22 | $26.19 | 25100 |
| 2021-08-20 | 26.22 | $26.21 | 14200 |
| 2021-08-19 | 26.22 | $26.13 | 28100 |
| 2021-08-18 | 26.23 | $26.14 | 24300 |
| 2021-08-17 | 26.23 | $26.14 | 27800 |
| 2021-08-16 | 26.23 | $26.19 | 12700 |
| 2021-08-13 | 26.23 | $26.12 | 22200 |
| 2021-08-12 | 26.23 | $26.04 | 28600 |
| 2021-08-11 | 26.24 | $25.96 | 37400 |
| 2021-08-10 | 26.25 | $26.01 | 67200 |
| 2021-08-09 | 26.26 | $26.17 | 236000 |
| 2021-08-06 | 26.26 | $26.38 | 33500 |
| 2021-08-05 | 26.25 | $26.32 | 44000 |
| 2021-08-04 | 26.25 | $26.34 | 31700 |
| 2021-08-03 | 26.25 | $26.35 | 54600 |
| 2021-08-02 | 26.24 | $26.33 | 184500 |
| 2021-07-30 | 26.24 | $26.35 | 68800 |
| 2021-07-29 | 26.22 | $26.35 | 74800 |
| 2021-07-28 | 26.22 | $26.30 | 220000 |
| 2021-07-27 | 26.20 | $26.29 | 23600 |
| 2021-07-26 | 26.19 | $26.32 | 16400 |
| 2021-07-23 | 26.17 | $26.25 | 32000 |
| 2021-07-22 | 26.15 | $26.19 | 18300 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
16.96
2026-07-20
Close Price
$16.90
Vol: 4070
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
13.87
Average
19.70
Maximum
26.77
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 16.96 | $16.90 | 4070 |
| 2026-07-17 | 16.97 | $16.93 | 12700 |
| 2026-07-16 | 16.97 | $16.87 | 10200 |
| 2026-07-15 | 16.98 | $16.89 | 8000 |
| 2026-07-14 | 16.99 | $16.62 | 15100 |
| 2026-07-13 | 17.03 | $16.67 | 11000 |
| 2026-07-10 | 17.07 | $16.81 | 7600 |
| 2026-07-09 | 17.10 | $16.78 | 2700 |
| 2026-07-08 | 17.13 | $16.77 | 20900 |
| 2026-07-07 | 17.17 | $17.27 | 2600 |
| 2026-07-06 | 17.16 | $17.27 | 4200 |
| 2026-07-02 | 17.15 | $17.08 | 3000 |
| 2026-07-01 | 17.15 | $16.94 | 7200 |
| 2026-06-30 | 17.18 | $17.18 | 3900 |
| 2026-06-29 | 17.18 | $17.20 | 4500 |
| 2026-06-26 | 17.17 | $17.26 | 4400 |
| 2026-06-25 | 17.17 | $17.25 | 11000 |
| 2026-06-24 | 17.16 | $17.28 | 9800 |
| 2026-06-23 | 17.14 | $17.10 | 6000 |
| 2026-06-22 | 17.15 | $17.13 | 20800 |
| 2026-06-18 | 17.15 | $16.97 | 2000 |
| 2026-06-17 | 17.17 | $16.86 | 3400 |
| 2026-06-16 | 17.20 | $16.90 | 3700 |
| 2026-06-15 | 17.23 | $16.88 | 5500 |
| 2026-06-12 | 17.27 | $17.04 | 2700 |
| 2026-06-11 | 17.30 | $16.98 | 8900 |
| 2026-06-10 | 17.33 | $16.91 | 2200 |
| 2026-06-09 | 17.37 | $16.81 | 9900 |
| 2026-06-08 | 17.43 | $16.77 | 2500 |
| 2026-06-05 | 17.50 | $16.87 | 20400 |
| 2026-06-04 | 17.57 | $16.93 | 4400 |
| 2026-06-03 | 17.63 | $16.83 | 14300 |
| 2026-06-02 | 17.72 | $16.96 | 17800 |
| 2026-06-01 | 17.80 | $17.11 | 7700 |
| 2026-05-29 | 17.87 | $17.11 | 14700 |
| 2026-05-28 | 17.95 | $17.65 | 4000 |
| 2026-05-27 | 17.98 | $17.82 | 4400 |
| 2026-05-26 | 18.00 | $17.83 | 3900 |
| 2026-05-22 | 18.02 | $17.79 | 5200 |
| 2026-05-21 | 18.04 | $17.75 | 5500 |
| 2026-05-20 | 18.07 | $17.87 | 3900 |
| 2026-05-19 | 18.09 | $17.77 | 7000 |
| 2026-05-18 | 18.13 | $17.91 | 4400 |
| 2026-05-15 | 18.15 | $18.04 | 200 |
| 2026-05-14 | 18.16 | $18.16 | 3500 |
| 2026-05-13 | 18.16 | $18.17 | 3600 |
| 2026-05-12 | 18.16 | $18.19 | 2800 |
| 2026-05-11 | 18.16 | $18.31 | 1000 |
| 2026-05-08 | 18.15 | $18.42 | 9900 |
| 2026-05-07 | 18.12 | $18.17 | 4100 |
| 2026-05-06 | 18.11 | $18.23 | 1100 |
| 2026-05-05 | 18.10 | $18.23 | 2900 |
| 2026-05-04 | 18.08 | $18.20 | 5200 |
| 2026-05-01 | 18.07 | $18.24 | 13500 |
| 2026-04-30 | 18.05 | $18.08 | 7500 |
| 2026-04-29 | 18.05 | $17.96 | 3000 |
| 2026-04-28 | 18.06 | $18.02 | 8100 |
| 2026-04-27 | 18.07 | $18.04 | 4500 |
| 2026-04-24 | 18.07 | $18.14 | 4600 |
| 2026-04-23 | 18.06 | $18.04 | 600 |
| 2026-04-22 | 18.06 | $18.00 | 12900 |
| 2026-04-21 | 18.07 | $18.05 | 9600 |
| 2026-04-20 | 18.07 | $18.19 | 2000 |
| 2026-04-17 | 18.06 | $18.22 | 2500 |
| 2026-04-16 | 18.04 | $18.13 | 3900 |
| 2026-04-15 | 18.03 | $18.13 | 1100 |
| 2026-04-14 | 18.02 | $18.14 | 10100 |
| 2026-04-13 | 18.01 | $17.97 | 300 |
| 2026-04-10 | 18.02 | $17.99 | 2300 |
| 2026-04-09 | 18.02 | $17.91 | 4200 |
| 2026-04-08 | 18.03 | $18.02 | 5000 |
| 2026-04-07 | 18.03 | $17.90 | 3000 |
| 2026-04-06 | 18.05 | $18.02 | 900 |
| 2026-04-02 | 18.05 | $18.13 | 3900 |
| 2026-04-01 | 18.04 | $17.90 | 6700 |
| 2026-03-31 | 18.05 | $17.70 | 4100 |
| 2026-03-30 | 18.09 | $17.69 | 900 |
| 2026-03-27 | 18.13 | $17.73 | 200 |
| 2026-03-26 | 18.18 | $17.57 | 7400 |
| 2026-03-25 | 18.24 | $17.90 | 4000 |
| 2026-03-24 | 18.28 | $17.80 | 906 |
| 2026-03-23 | 18.33 | $17.80 | 2800 |
| 2026-03-20 | 18.38 | $17.56 | 12300 |
| 2026-03-19 | 18.47 | $17.98 | 4600 |
| 2026-03-18 | 18.52 | $18.04 | 13600 |
| 2026-03-17 | 18.57 | $18.11 | 6200 |
| 2026-03-16 | 18.62 | $18.26 | 11800 |
| 2026-03-13 | 18.65 | $18.35 | 10700 |
| 2026-03-12 | 18.69 | $18.36 | 4535 |
| 2026-03-11 | 18.72 | $18.41 | 11600 |
| 2026-03-10 | 18.75 | $18.72 | 7600 |
| 2026-03-09 | 18.76 | $18.42 | 4000 |
| 2026-03-06 | 18.79 | $18.77 | 5200 |
| 2026-03-05 | 18.80 | $18.82 | 8400 |
| 2026-03-04 | 18.79 | $18.77 | 5900 |
| 2026-03-03 | 18.79 | $18.75 | 9600 |
| 2026-03-02 | 18.80 | $18.85 | 6600 |
| 2026-02-27 | 18.79 | $18.77 | 8200 |
| 2026-02-26 | 18.80 | $19.09 | 2400 |
| 2026-02-25 | 18.77 | $19.10 | 1700 |
| 2026-02-24 | 18.73 | $19.00 | 6600 |
| 2026-02-23 | 18.70 | $19.05 | 10100 |
| 2026-02-20 | 18.67 | $19.15 | 4000 |
| 2026-02-19 | 18.62 | $19.17 | 5000 |
| 2026-02-18 | 18.56 | $19.00 | 10300 |
| 2026-02-17 | 18.51 | $18.95 | 9100 |
| 2026-02-13 | 18.46 | $18.95 | 9000 |
| 2026-02-12 | 18.41 | $18.82 | 9100 |
| 2026-02-11 | 18.37 | $18.67 | 16900 |
| 2026-02-10 | 18.34 | $18.39 | 8000 |
| 2026-02-09 | 18.33 | $18.38 | 5400 |
| 2026-02-06 | 18.33 | $18.33 | 6800 |
| 2026-02-05 | 18.33 | $18.26 | 3800 |
| 2026-02-04 | 18.33 | $18.31 | 6400 |
| 2026-02-03 | 18.34 | $18.41 | 8900 |
| 2026-02-02 | 18.33 | $18.35 | 7000 |
| 2026-01-30 | 18.33 | $18.29 | 5000 |
| 2026-01-29 | 18.33 | $18.34 | 10200 |
| 2026-01-28 | 18.33 | $18.47 | 8600 |
| 2026-01-27 | 18.32 | $18.63 | 11800 |
| 2026-01-26 | 18.28 | $18.62 | 7800 |
| 2026-01-23 | 18.25 | $18.62 | 3500 |
| 2026-01-22 | 18.21 | $18.64 | 10100 |
| 2026-01-21 | 18.16 | $18.69 | 15400 |
| 2026-01-20 | 18.11 | $18.40 | 41400 |
| 2026-01-16 | 18.08 | $18.25 | 6900 |
| 2026-01-15 | 18.06 | $18.29 | 7000 |
| 2026-01-14 | 18.03 | $18.18 | 5600 |
| 2026-01-13 | 18.02 | $18.13 | 8900 |
| 2026-01-12 | 18.00 | $18.07 | 3500 |
| 2026-01-09 | 18.00 | $18.11 | 2200 |
| 2026-01-08 | 17.99 | $18.06 | 4300 |
| 2026-01-07 | 17.98 | $17.92 | 3800 |
| 2026-01-06 | 17.98 | $18.11 | 3400 |
| 2026-01-05 | 17.97 | $18.18 | 7900 |
| 2026-01-02 | 17.95 | $18.09 | 7700 |
| 2025-12-31 | 17.93 | $17.81 | 30300 |
| 2025-12-30 | 17.95 | $17.80 | 41400 |
| 2025-12-29 | 17.96 | $17.90 | 9900 |
| 2025-12-26 | 17.97 | $17.74 | 2800 |
| 2025-12-24 | 17.99 | $17.99 | 1500 |
| 2025-12-23 | 17.99 | $17.91 | 12500 |
| 2025-12-22 | 18.00 | $17.90 | 300 |
| 2025-12-19 | 18.01 | $17.91 | 5100 |
| 2025-12-18 | 18.02 | $18.01 | 6800 |
| 2025-12-17 | 18.03 | $18.06 | 7100 |
| 2025-12-16 | 18.02 | $17.98 | 3200 |
| 2025-12-15 | 18.03 | $18.09 | 2100 |
| 2025-12-12 | 18.02 | $18.14 | 2400 |
| 2025-12-11 | 18.01 | $18.14 | 8800 |
| 2025-12-10 | 17.99 | $18.23 | 10800 |
| 2025-12-09 | 17.97 | $18.06 | 18300 |
| 2025-12-08 | 17.96 | $17.86 | 17900 |
| 2025-12-05 | 17.97 | $17.94 | 5300 |
| 2025-12-04 | 17.97 | $17.85 | 13200 |
| 2025-12-03 | 17.98 | $17.79 | 3500 |
| 2025-12-02 | 18.00 | $17.89 | 5100 |
| 2025-12-01 | 18.02 | $17.87 | 6200 |
| 2025-11-28 | 18.03 | $17.93 | 5400 |
| 2025-11-26 | 18.04 | $18.00 | 11700 |
| 2025-11-25 | 18.05 | $17.99 | 13000 |
| 2025-11-24 | 18.05 | $17.95 | 18000 |
| 2025-11-21 | 18.06 | $17.81 | 4600 |
| 2025-11-20 | 18.09 | $17.77 | 18900 |
| 2025-11-19 | 18.12 | $17.95 | 11100 |
| 2025-11-18 | 18.14 | $17.91 | 9200 |
| 2025-11-17 | 18.17 | $17.96 | 9700 |
| 2025-11-14 | 18.19 | $18.05 | 5900 |
| 2025-11-13 | 18.20 | $17.96 | 17600 |
| 2025-11-12 | 18.23 | $18.09 | 11000 |
| 2025-11-11 | 18.24 | $18.24 | 7700 |
| 2025-11-10 | 18.24 | $18.26 | 4600 |
| 2025-11-07 | 18.24 | $18.16 | 3700 |
| 2025-11-06 | 18.25 | $18.21 | 7600 |
| 2025-11-05 | 18.25 | $18.17 | 9200 |
| 2025-11-04 | 18.26 | $18.17 | 11200 |
| 2025-11-03 | 18.27 | $18.22 | 15800 |
| 2025-10-31 | 18.28 | $18.05 | 23300 |
| 2025-10-30 | 18.30 | $18.08 | 31500 |
| 2025-10-29 | 18.33 | $18.15 | 5400 |
| 2025-10-28 | 18.34 | $18.18 | 10500 |
| 2025-10-27 | 18.36 | $18.31 | 1800 |
| 2025-10-24 | 18.37 | $18.50 | 6100 |
| 2025-10-23 | 18.35 | $18.41 | 1900 |
| 2025-10-22 | 18.35 | $18.30 | 13200 |
| 2025-10-21 | 18.35 | $18.42 | 10300 |
| 2025-10-20 | 18.35 | $18.40 | 43900 |
| 2025-10-17 | 18.34 | $18.22 | 94300 |
| 2025-10-16 | 18.35 | $18.11 | 11700 |
| 2025-10-15 | 18.38 | $18.22 | 22800 |
| 2025-10-14 | 18.39 | $18.29 | 3100 |
| 2025-10-13 | 18.41 | $18.24 | 9600 |
| 2025-10-10 | 18.42 | $18.05 | 67400 |
| 2025-10-09 | 18.46 | $18.08 | 40700 |
| 2025-10-08 | 18.50 | $18.04 | 51200 |
| 2025-10-07 | 18.55 | $17.99 | 41200 |
| 2025-10-06 | 18.61 | $18.29 | 54800 |
| 2025-10-03 | 18.64 | $18.38 | 20800 |
| 2025-10-02 | 18.67 | $18.50 | 29800 |
| 2025-10-01 | 18.69 | $18.52 | 12500 |
| 2025-09-30 | 18.71 | $18.40 | 71900 |
| 2025-09-29 | 18.74 | $18.55 | 22000 |
| 2025-09-26 | 18.76 | $18.61 | 16600 |
| 2025-09-25 | 18.78 | $18.67 | 15900 |
| 2025-09-24 | 18.79 | $18.43 | 55100 |
| 2025-09-23 | 18.82 | $18.80 | 32500 |
| 2025-09-22 | 18.83 | $19.05 | 22800 |
| 2025-09-19 | 18.80 | $19.01 | 23200 |
| 2025-09-18 | 18.78 | $19.09 | 9800 |
| 2025-09-17 | 18.75 | $19.12 | 45000 |
| 2025-09-16 | 18.71 | $19.16 | 51500 |
| 2025-09-15 | 18.66 | $19.18 | 26000 |
| 2025-09-12 | 18.61 | $19.18 | 62800 |
| 2025-09-11 | 18.55 | $19.18 | 68200 |
| 2025-09-10 | 18.48 | $18.97 | 24800 |
| 2025-09-09 | 18.43 | $18.83 | 37200 |
| 2025-09-08 | 18.39 | $18.82 | 42900 |
| 2025-09-05 | 18.34 | $18.75 | 106600 |
| 2025-09-04 | 18.30 | $18.40 | 13600 |
| 2025-09-03 | 18.29 | $18.41 | 53100 |
| 2025-09-02 | 18.28 | $18.07 | 329900 |
| 2025-08-29 | 18.30 | $17.51 | 1.7M |
| 2025-08-28 | 18.38 | $17.86 | 264500 |
| 2025-08-27 | 18.44 | $17.65 | 169800 |
| 2025-08-26 | 18.52 | $17.63 | 269500 |
| 2025-08-25 | 18.61 | $17.30 | 226600 |
| 2025-08-22 | 18.75 | $17.10 | 110400 |
| 2025-08-21 | 18.92 | $16.88 | 39100 |
| 2025-08-20 | 19.14 | $16.83 | 57700 |
| 2025-08-19 | 19.38 | $17.29 | 64300 |
| 2025-08-18 | 19.60 | $17.07 | 68800 |
| 2025-08-15 | 19.87 | $17.08 | 96300 |
| 2025-08-14 | 20.16 | $17.40 | 159600 |
| 2025-08-13 | 20.45 | $17.87 | 57200 |
| 2025-08-12 | 20.73 | $17.70 | 105600 |
| 2025-08-11 | 21.04 | $18.03 | 137300 |
| 2025-08-08 | 21.36 | $19.42 | 44200 |
| 2025-08-07 | 21.57 | $20.91 | 40500 |
| 2025-08-06 | 21.63 | $21.90 | 10700 |
| 2025-08-05 | 21.61 | $21.99 | 21400 |
| 2025-08-04 | 21.57 | $22.00 | 20300 |
| 2025-08-01 | 21.52 | $22.10 | 15400 |
| 2025-07-31 | 21.46 | $22.17 | 65000 |
| 2025-07-30 | 21.38 | $21.65 | 19800 |
| 2025-07-29 | 21.36 | $21.52 | 73600 |
| 2025-07-28 | 21.34 | $21.94 | 16200 |
| 2025-07-25 | 21.28 | $21.58 | 24200 |
| 2025-07-24 | 21.24 | $21.49 | 54700 |
| 2025-07-23 | 21.22 | $21.44 | 53800 |
| 2025-07-22 | 21.19 | $21.26 | 3900 |
| 2025-07-21 | 21.19 | $21.23 | 18400 |
| 2025-07-18 | 21.18 | $21.38 | 4100 |
| 2025-07-17 | 21.16 | $21.30 | 4300 |
| 2025-07-16 | 21.15 | $21.31 | 12400 |
| 2025-07-15 | 21.13 | $21.19 | 49400 |
| 2025-07-14 | 21.12 | $21.31 | 63400 |
| 2025-07-11 | 21.10 | $21.06 | 44600 |
| 2025-07-10 | 21.11 | $21.32 | 24300 |
| 2025-07-09 | 21.09 | $21.40 | 36600 |
| 2025-07-08 | 21.05 | $21.30 | 4800 |
| 2025-07-07 | 21.03 | $21.27 | 9500 |
| 2025-07-03 | 21.00 | $21.20 | 6700 |
| 2025-07-02 | 20.98 | $20.91 | 49700 |
| 2025-07-01 | 20.99 | $20.12 | 10300 |
| 2025-06-30 | 21.08 | $20.52 | 73200 |
| 2025-06-27 | 21.14 | $20.74 | 40300 |
| 2025-06-26 | 21.18 | $20.88 | 15500 |
| 2025-06-25 | 21.21 | $20.69 | 19300 |
| 2025-06-24 | 21.27 | $20.65 | 18800 |
| 2025-06-23 | 21.33 | $20.58 | 10400 |
| 2025-06-20 | 21.41 | $20.65 | 13400 |
| 2025-06-18 | 21.49 | $20.71 | 4400 |
| 2025-06-17 | 21.57 | $20.83 | 5900 |
| 2025-06-16 | 21.65 | $20.85 | 22400 |
| 2025-06-13 | 21.73 | $21.06 | 36400 |
| 2025-06-12 | 21.80 | $21.59 | 68400 |
| 2025-06-11 | 21.83 | $21.71 | 54500 |
| 2025-06-10 | 21.84 | $21.75 | 84300 |
| 2025-06-09 | 21.85 | $21.68 | 76000 |
| 2025-06-06 | 21.87 | $21.68 | 74600 |
| 2025-06-05 | 21.89 | $21.75 | 38400 |
| 2025-06-04 | 21.90 | $21.82 | 67300 |
| 2025-06-03 | 21.91 | $21.90 | 65000 |
| 2025-06-02 | 21.91 | $21.95 | 42200 |
| 2025-05-30 | 21.90 | $22.12 | 129600 |
| 2025-05-29 | 21.88 | $22.02 | 44900 |
| 2025-05-28 | 21.87 | $22.01 | 27000 |
| 2025-05-27 | 21.85 | $22.13 | 18200 |
| 2025-05-23 | 21.82 | $21.87 | 35700 |
| 2025-05-22 | 21.82 | $21.69 | 109000 |
| 2025-05-21 | 21.83 | $21.89 | 124000 |
| 2025-05-20 | 21.83 | $22.10 | 26600 |
| 2025-05-19 | 21.80 | $22.09 | 9700 |
| 2025-05-16 | 21.77 | $21.98 | 29400 |
| 2025-05-15 | 21.74 | $21.75 | 12900 |
| 2025-05-14 | 21.74 | $21.73 | 17600 |
| 2025-05-13 | 21.74 | $21.85 | 7700 |
| 2025-05-12 | 21.73 | $21.88 | 17900 |
| 2025-05-09 | 21.72 | $21.77 | 12500 |
| 2025-05-08 | 21.71 | $21.80 | 16600 |
| 2025-05-07 | 21.70 | $21.95 | 123300 |
| 2025-05-06 | 21.68 | $22.06 | 20500 |
| 2025-05-05 | 21.64 | $21.98 | 47600 |
| 2025-05-02 | 21.60 | $22.03 | 19500 |
| 2025-05-01 | 21.55 | $21.85 | 29000 |
| 2025-04-30 | 21.52 | $21.96 | 37000 |
| 2025-04-29 | 21.48 | $21.77 | 35600 |
| 2025-04-28 | 21.45 | $22.00 | 38400 |
| 2025-04-25 | 21.39 | $21.78 | 22500 |
| 2025-04-24 | 21.35 | $21.75 | 34400 |
| 2025-04-23 | 21.30 | $21.53 | 12500 |
| 2025-04-22 | 21.28 | $21.18 | 65400 |
| 2025-04-21 | 21.29 | $20.90 | 17200 |
| 2025-04-17 | 21.33 | $20.86 | 9000 |
| 2025-04-16 | 21.38 | $20.98 | 8400 |
| 2025-04-15 | 21.42 | $21.00 | 37300 |
| 2025-04-14 | 21.47 | $21.20 | 44100 |
| 2025-04-11 | 21.50 | $20.75 | 35900 |
| 2025-04-10 | 21.58 | $20.75 | 83400 |
| 2025-04-09 | 21.66 | $21.13 | 30800 |
| 2025-04-08 | 21.72 | $20.62 | 38000 |
| 2025-04-07 | 21.83 | $20.27 | 38600 |
| 2025-04-04 | 22.00 | $21.39 | 100100 |
| 2025-04-03 | 22.06 | $21.93 | 51200 |
| 2025-04-02 | 22.08 | $22.34 | 69500 |
| 2025-04-01 | 22.05 | $22.14 | 21900 |
| 2025-03-31 | 22.04 | $22.07 | 428100 |
| 2025-03-28 | 22.04 | $22.00 | 240800 |
| 2025-03-27 | 22.04 | $22.07 | 33400 |
| 2025-03-26 | 22.04 | $22.08 | 32600 |
| 2025-03-25 | 22.03 | $22.18 | 34300 |
| 2025-03-24 | 22.02 | $22.19 | 18800 |
| 2025-03-21 | 22.00 | $22.17 | 43200 |
| 2025-03-20 | 21.98 | $22.15 | 27100 |
| 2025-03-19 | 21.96 | $21.85 | 20700 |
| 2025-03-18 | 21.98 | $21.80 | 50500 |
| 2025-03-17 | 21.99 | $21.92 | 26500 |
| 2025-03-14 | 22.00 | $21.94 | 11200 |
| 2025-03-13 | 22.01 | $21.84 | 13600 |
| 2025-03-12 | 22.03 | $21.95 | 31000 |
| 2025-03-11 | 22.04 | $21.77 | 28700 |
| 2025-03-10 | 22.06 | $21.82 | 29800 |
| 2025-03-07 | 22.09 | $21.85 | 20700 |
| 2025-03-06 | 22.11 | $21.85 | 15600 |
| 2025-03-05 | 22.14 | $22.06 | 15400 |
| 2025-03-04 | 22.15 | $21.98 | 26800 |
| 2025-03-03 | 22.17 | $21.99 | 53900 |
| 2025-02-28 | 22.19 | $22.07 | 36900 |
| 2025-02-27 | 22.20 | $22.43 | 7300 |
| 2025-02-26 | 22.17 | $22.37 | 16800 |
| 2025-02-25 | 22.15 | $22.41 | 16500 |
| 2025-02-24 | 22.13 | $22.10 | 12100 |
| 2025-02-21 | 22.13 | $22.15 | 26300 |
| 2025-02-20 | 22.13 | $21.97 | 20500 |
| 2025-02-19 | 22.14 | $21.82 | 11700 |
| 2025-02-18 | 22.18 | $22.06 | 13600 |
| 2025-02-14 | 22.19 | $22.20 | 15700 |
| 2025-02-13 | 22.19 | $22.25 | 4100 |
| 2025-02-12 | 22.18 | $22.00 | 12500 |
| 2025-02-11 | 22.20 | $22.15 | 8100 |
| 2025-02-10 | 22.21 | $22.15 | 9100 |
| 2025-02-07 | 22.21 | $22.21 | 11600 |
| 2025-02-06 | 22.21 | $22.34 | 19500 |
| 2025-02-05 | 22.20 | $22.32 | 21500 |
| 2025-02-04 | 22.19 | $22.15 | 20300 |
| 2025-02-03 | 22.19 | $22.10 | 31300 |
| 2025-01-31 | 22.20 | $22.15 | 51100 |
| 2025-01-30 | 22.21 | $22.33 | 65400 |
| 2025-01-29 | 22.20 | $22.15 | 105200 |
| 2025-01-28 | 22.20 | $22.14 | 16400 |
| 2025-01-27 | 22.21 | $22.24 | 26800 |
| 2025-01-24 | 22.20 | $22.11 | 14800 |
| 2025-01-23 | 22.21 | $22.12 | 39600 |
| 2025-01-22 | 22.22 | $22.21 | 34000 |
| 2025-01-21 | 22.22 | $22.37 | 36100 |
| 2025-01-17 | 22.21 | $22.15 | 45300 |
| 2025-01-16 | 22.21 | $22.08 | 20000 |
| 2025-01-15 | 22.23 | $22.10 | 40000 |
| 2025-01-14 | 22.24 | $21.78 | 75200 |
| 2025-01-13 | 22.29 | $21.73 | 82400 |
| 2025-01-10 | 22.35 | $21.78 | 181100 |
| 2025-01-08 | 22.41 | $22.20 | 120500 |
| 2025-01-07 | 22.43 | $22.46 | 53900 |
| 2025-01-06 | 22.43 | $22.61 | 30300 |
| 2025-01-03 | 22.41 | $22.50 | 27900 |
| 2025-01-02 | 22.40 | $22.51 | 34800 |
| 2024-12-31 | 22.39 | $22.38 | 362000 |
| 2024-12-30 | 22.39 | $22.26 | 39300 |
| 2024-12-27 | 22.40 | $21.98 | 22300 |
| 2024-12-26 | 22.45 | $22.00 | 35100 |
| 2024-12-24 | 22.49 | $22.11 | 11800 |
| 2024-12-23 | 22.53 | $22.25 | 26600 |
| 2024-12-20 | 22.56 | $22.30 | 25400 |
| 2024-12-19 | 22.59 | $22.35 | 55600 |
| 2024-12-18 | 22.62 | $22.33 | 56600 |
| 2024-12-17 | 22.65 | $22.44 | 266500 |
| 2024-12-16 | 22.67 | $22.37 | 29000 |
| 2024-12-13 | 22.70 | $22.45 | 142100 |
| 2024-12-12 | 22.73 | $22.57 | 38400 |
| 2024-12-11 | 22.74 | $22.60 | 24800 |
| 2024-12-10 | 22.76 | $22.65 | 11900 |
| 2024-12-09 | 22.77 | $22.71 | 60800 |
| 2024-12-06 | 22.77 | $22.65 | 118000 |
| 2024-12-05 | 22.79 | $22.73 | 16400 |
| 2024-12-04 | 22.79 | $22.77 | 31700 |
| 2024-12-03 | 22.80 | $22.86 | 42700 |
| 2024-12-02 | 22.79 | $22.65 | 128200 |
| 2024-11-29 | 22.80 | $22.72 | 201800 |
| 2024-11-27 | 22.81 | $23.13 | 40600 |
| 2024-11-26 | 22.78 | $22.80 | 20400 |
| 2024-11-25 | 22.78 | $22.85 | 18000 |
| 2024-11-22 | 22.77 | $22.77 | 19200 |
| 2024-11-21 | 22.77 | $22.70 | 27900 |
| 2024-11-20 | 22.78 | $22.70 | 15700 |
| 2024-11-19 | 22.79 | $23.00 | 83800 |
| 2024-11-18 | 22.76 | $22.99 | 41600 |
| 2024-11-15 | 22.74 | $23.17 | 42000 |
| 2024-11-14 | 22.69 | $22.86 | 147300 |
| 2024-11-13 | 22.68 | $22.97 | 88900 |
| 2024-11-12 | 22.65 | $23.03 | 347000 |
| 2024-11-11 | 22.61 | $23.12 | 111600 |
| 2024-11-08 | 22.55 | $22.98 | 115900 |
| 2024-11-07 | 22.51 | $22.82 | 266100 |
| 2024-11-06 | 22.47 | $22.63 | 46600 |
| 2024-11-05 | 22.46 | $22.61 | 19500 |
| 2024-11-04 | 22.44 | $22.52 | 21900 |
| 2024-11-01 | 22.43 | $22.42 | 39100 |
| 2024-10-31 | 22.44 | $22.52 | 58400 |
| 2024-10-30 | 22.43 | $22.59 | 30100 |
| 2024-10-29 | 22.41 | $22.46 | 29700 |
| 2024-10-28 | 22.40 | $22.59 | 11800 |
| 2024-10-25 | 22.38 | $22.53 | 51000 |
| 2024-10-24 | 22.37 | $22.53 | 98600 |
| 2024-10-23 | 22.35 | $22.41 | 18000 |
| 2024-10-22 | 22.35 | $22.57 | 74900 |
| 2024-10-21 | 22.32 | $22.58 | 40600 |
| 2024-10-18 | 22.30 | $22.53 | 47300 |
| 2024-10-17 | 22.27 | $22.49 | 9700 |
| 2024-10-16 | 22.25 | $22.49 | 15600 |
| 2024-10-15 | 22.22 | $22.41 | 25700 |
| 2024-10-14 | 22.20 | $22.42 | 17100 |
| 2024-10-11 | 22.18 | $22.45 | 37400 |
| 2024-10-10 | 22.15 | $22.38 | 14300 |
| 2024-10-09 | 22.13 | $22.42 | 24400 |
| 2024-10-08 | 22.10 | $22.48 | 15700 |
| 2024-10-07 | 22.06 | $22.48 | 21500 |
| 2024-10-04 | 22.01 | $22.50 | 60600 |
| 2024-10-03 | 21.96 | $22.37 | 25600 |
| 2024-10-02 | 21.92 | $22.40 | 18500 |
| 2024-10-01 | 21.86 | $22.39 | 17900 |
| 2024-09-30 | 21.81 | $22.27 | 161600 |
| 2024-09-27 | 21.76 | $22.24 | 33000 |
| 2024-09-26 | 21.71 | $22.31 | 48500 |
| 2024-09-25 | 21.65 | $22.25 | 104700 |
| 2024-09-24 | 21.58 | $22.05 | 66000 |
| 2024-09-23 | 21.53 | $22.24 | 158200 |
| 2024-09-20 | 21.46 | $22.22 | 55300 |
| 2024-09-19 | 21.38 | $22.14 | 214800 |
| 2024-09-18 | 21.30 | $21.78 | 576700 |
| 2024-09-17 | 21.25 | $21.72 | 45500 |
| 2024-09-16 | 21.20 | $21.42 | 216100 |
| 2024-09-13 | 21.18 | $21.50 | 43900 |
| 2024-09-12 | 21.14 | $21.47 | 32000 |
| 2024-09-11 | 21.11 | $21.40 | 35400 |
| 2024-09-10 | 21.08 | $21.39 | 42900 |
| 2024-09-09 | 21.04 | $21.23 | 26700 |
| 2024-09-06 | 21.03 | $21.12 | 11500 |
| 2024-09-05 | 21.02 | $21.23 | 19300 |
| 2024-09-04 | 20.99 | $21.25 | 22000 |
| 2024-09-03 | 20.97 | $21.04 | 12900 |
| 2024-08-30 | 20.96 | $21.00 | 94600 |
| 2024-08-29 | 20.95 | $21.06 | 14000 |
| 2024-08-28 | 20.94 | $21.18 | 20700 |
| 2024-08-27 | 20.92 | $21.17 | 8600 |
| 2024-08-26 | 20.89 | $21.11 | 19600 |
| 2024-08-23 | 20.87 | $21.24 | 52800 |
| 2024-08-22 | 20.83 | $21.08 | 49500 |
| 2024-08-21 | 20.80 | $21.04 | 122100 |
| 2024-08-20 | 20.78 | $20.95 | 16000 |
| 2024-08-19 | 20.76 | $20.99 | 28400 |
| 2024-08-16 | 20.73 | $20.80 | 82600 |
| 2024-08-15 | 20.73 | $20.76 | 49600 |
| 2024-08-14 | 20.72 | $20.78 | 34800 |
| 2024-08-13 | 20.72 | $20.61 | 24000 |
| 2024-08-12 | 20.73 | $20.62 | 28500 |
| 2024-08-09 | 20.74 | $20.77 | 19700 |
| 2024-08-08 | 20.74 | $20.86 | 51300 |
| 2024-08-07 | 20.73 | $20.75 | 18200 |
| 2024-08-06 | 20.72 | $20.76 | 44100 |
| 2024-08-05 | 20.72 | $20.52 | 66300 |
| 2024-08-02 | 20.74 | $20.75 | 38100 |
| 2024-08-01 | 20.74 | $20.62 | 43800 |
| 2024-07-31 | 20.75 | $20.40 | 238000 |
| 2024-07-30 | 20.79 | $20.75 | 22900 |
| 2024-07-29 | 20.79 | $20.77 | 8000 |
| 2024-07-26 | 20.80 | $20.88 | 6100 |
| 2024-07-25 | 20.79 | $20.69 | 10900 |
| 2024-07-24 | 20.80 | $20.57 | 12600 |
| 2024-07-23 | 20.82 | $20.65 | 18300 |
| 2024-07-22 | 20.84 | $20.90 | 14900 |
| 2024-07-19 | 20.83 | $20.94 | 26600 |
| 2024-07-18 | 20.82 | $20.93 | 63300 |
| 2024-07-17 | 20.81 | $20.97 | 22200 |
| 2024-07-16 | 20.79 | $20.99 | 17300 |
| 2024-07-15 | 20.77 | $20.84 | 25600 |
| 2024-07-12 | 20.76 | $20.93 | 18100 |
| 2024-07-11 | 20.75 | $20.96 | 37000 |
| 2024-07-10 | 20.72 | $20.98 | 45000 |
| 2024-07-09 | 20.70 | $20.87 | 17800 |
| 2024-07-08 | 20.68 | $20.91 | 57000 |
| 2024-07-05 | 20.65 | $20.76 | 23900 |
| 2024-07-03 | 20.64 | $20.75 | 24000 |
| 2024-07-02 | 20.63 | $20.55 | 13800 |
| 2024-07-01 | 20.64 | $20.45 | 50100 |
| 2024-06-28 | 20.66 | $20.35 | 145000 |
| 2024-06-27 | 20.69 | $20.68 | 35800 |
| 2024-06-26 | 20.69 | $20.44 | 67700 |
| 2024-06-25 | 20.72 | $20.44 | 79500 |
| 2024-06-24 | 20.75 | $20.34 | 52600 |
| 2024-06-21 | 20.79 | $20.36 | 61600 |
| 2024-06-20 | 20.84 | $20.83 | 57400 |
| 2024-06-18 | 20.84 | $21.18 | 76300 |
| 2024-06-17 | 20.80 | $21.28 | 235200 |
| 2024-06-14 | 20.75 | $21.51 | 28100 |
| 2024-06-13 | 20.67 | $21.56 | 101500 |
| 2024-06-12 | 20.58 | $21.55 | 110000 |
| 2024-06-11 | 20.47 | $21.44 | 71100 |
| 2024-06-10 | 20.37 | $21.50 | 88300 |
| 2024-06-07 | 20.25 | $21.35 | 110900 |
| 2024-06-06 | 20.14 | $21.38 | 147200 |
| 2024-06-05 | 20.01 | $21.60 | 91800 |
| 2024-06-04 | 19.84 | $21.64 | 128600 |
| 2024-06-03 | 19.65 | $21.68 | 213400 |
| 2024-05-31 | 19.44 | $21.34 | 156500 |
| 2024-05-30 | 19.24 | $21.45 | 129700 |
| 2024-05-29 | 19.00 | $21.44 | 241300 |
| 2024-05-28 | 18.75 | $21.66 | 1.0M |
| 2024-05-24 | 18.44 | $18.34 | 16000 |
| 2024-05-23 | 18.45 | $18.20 | 61100 |
| 2024-05-22 | 18.48 | $18.81 | 23900 |
| 2024-05-21 | 18.44 | $18.81 | 44700 |
| 2024-05-20 | 18.41 | $18.87 | 22400 |
| 2024-05-17 | 18.36 | $18.87 | 34200 |
| 2024-05-16 | 18.30 | $18.94 | 40400 |
| 2024-05-15 | 18.23 | $19.12 | 33600 |
| 2024-05-14 | 18.14 | $19.00 | 92100 |
| 2024-05-13 | 18.05 | $18.82 | 63000 |
| 2024-05-10 | 17.97 | $18.45 | 39500 |
| 2024-05-09 | 17.92 | $18.19 | 237100 |
| 2024-05-08 | 17.89 | $17.39 | 65000 |
| 2024-05-07 | 17.94 | $18.03 | 24500 |
| 2024-05-06 | 17.94 | $18.28 | 24300 |
| 2024-05-03 | 17.90 | $18.15 | 36700 |
| 2024-05-02 | 17.87 | $17.94 | 49300 |
| 2024-05-01 | 17.87 | $17.72 | 666600 |
| 2024-04-30 | 17.88 | $17.77 | 24300 |
| 2024-04-29 | 17.89 | $17.72 | 16900 |
| 2024-04-26 | 17.91 | $17.55 | 40800 |
| 2024-04-25 | 17.95 | $17.40 | 40000 |
| 2024-04-24 | 18.01 | $17.74 | 65800 |
| 2024-04-23 | 18.03 | $17.87 | 54100 |
| 2024-04-22 | 18.05 | $17.75 | 42700 |
| 2024-04-19 | 18.08 | $17.83 | 47000 |
| 2024-04-18 | 18.11 | $17.83 | 139600 |
| 2024-04-17 | 18.14 | $17.90 | 101000 |
| 2024-04-16 | 18.16 | $17.88 | 48900 |
| 2024-04-15 | 18.19 | $17.85 | 309800 |
| 2024-04-12 | 18.23 | $18.14 | 69300 |
| 2024-04-11 | 18.24 | $17.96 | 164300 |
| 2024-04-10 | 18.27 | $18.25 | 40400 |
| 2024-04-09 | 18.27 | $18.00 | 202300 |
| 2024-04-08 | 18.30 | $18.00 | 15300 |
| 2024-04-05 | 18.33 | $18.04 | 98800 |
| 2024-04-04 | 18.36 | $18.03 | 27100 |
| 2024-04-03 | 18.40 | $18.07 | 56600 |
| 2024-04-02 | 18.43 | $18.06 | 30600 |
| 2024-04-01 | 18.47 | $18.27 | 110600 |
| 2024-03-28 | 18.49 | $18.02 | 154600 |
| 2024-03-27 | 18.54 | $18.54 | 28700 |
| 2024-03-26 | 18.54 | $18.54 | 39900 |
| 2024-03-25 | 18.54 | $18.47 | 42600 |
| 2024-03-22 | 18.55 | $18.34 | 33800 |
| 2024-03-21 | 18.57 | $18.96 | 36900 |
| 2024-03-20 | 18.53 | $18.56 | 40900 |
| 2024-03-19 | 18.52 | $18.47 | 30400 |
| 2024-03-18 | 18.53 | $18.57 | 25500 |
| 2024-03-15 | 18.53 | $18.68 | 23900 |
| 2024-03-14 | 18.51 | $18.60 | 7400 |
| 2024-03-13 | 18.50 | $18.63 | 17300 |
| 2024-03-12 | 18.49 | $18.61 | 31500 |
| 2024-03-11 | 18.47 | $18.41 | 18700 |
| 2024-03-08 | 18.48 | $18.68 | 20100 |
| 2024-03-07 | 18.46 | $18.72 | 17400 |
| 2024-03-06 | 18.43 | $18.61 | 26600 |
| 2024-03-05 | 18.41 | $18.68 | 39300 |
| 2024-03-04 | 18.38 | $18.57 | 31200 |
| 2024-03-01 | 18.36 | $18.79 | 44500 |
| 2024-02-29 | 18.32 | $19.14 | 56000 |
| 2024-02-28 | 18.23 | $18.47 | 23000 |
| 2024-02-27 | 18.21 | $18.46 | 6200 |
| 2024-02-26 | 18.18 | $18.58 | 40900 |
| 2024-02-23 | 18.14 | $18.31 | 37800 |
| 2024-02-22 | 18.12 | $17.87 | 18700 |
| 2024-02-21 | 18.15 | $17.54 | 9400 |
| 2024-02-20 | 18.21 | $17.59 | 40900 |
| 2024-02-16 | 18.28 | $17.70 | 120800 |
| 2024-02-15 | 18.34 | $18.88 | 19700 |
| 2024-02-14 | 18.28 | $18.44 | 11500 |
| 2024-02-13 | 18.26 | $18.26 | 27000 |
| 2024-02-12 | 18.27 | $18.63 | 15100 |
| 2024-02-09 | 18.23 | $18.38 | 15000 |
| 2024-02-08 | 18.21 | $18.20 | 24300 |
| 2024-02-07 | 18.21 | $18.18 | 22800 |
| 2024-02-06 | 18.22 | $17.87 | 11900 |
| 2024-02-05 | 18.25 | $17.63 | 27700 |
| 2024-02-02 | 18.32 | $18.53 | 23800 |
| 2024-02-01 | 18.29 | $18.82 | 20300 |
| 2024-01-31 | 18.24 | $18.51 | 51300 |
| 2024-01-30 | 18.21 | $18.81 | 30400 |
| 2024-01-29 | 18.15 | $18.85 | 23500 |
| 2024-01-26 | 18.07 | $18.80 | 27200 |
| 2024-01-25 | 18.00 | $18.57 | 17500 |
| 2024-01-24 | 17.94 | $18.30 | 19100 |
| 2024-01-23 | 17.90 | $18.25 | 49800 |
| 2024-01-22 | 17.86 | $18.33 | 97300 |
| 2024-01-19 | 17.81 | $18.16 | 31600 |
| 2024-01-18 | 17.78 | $17.98 | 33800 |
| 2024-01-17 | 17.75 | $18.09 | 61400 |
| 2024-01-16 | 17.72 | $18.13 | 21700 |
| 2024-01-12 | 17.67 | $18.06 | 13100 |
| 2024-01-11 | 17.63 | $18.00 | 17900 |
| 2024-01-10 | 17.60 | $17.80 | 19200 |
| 2024-01-09 | 17.57 | $17.91 | 22400 |
| 2024-01-08 | 17.54 | $17.73 | 15600 |
| 2024-01-05 | 17.52 | $17.65 | 19800 |
| 2024-01-04 | 17.51 | $17.48 | 19400 |
| 2024-01-03 | 17.51 | $17.48 | 27600 |
| 2024-01-02 | 17.51 | $17.88 | 36300 |
| 2023-12-29 | 17.47 | $17.85 | 75400 |
| 2023-12-28 | 17.43 | $17.29 | 91500 |
| 2023-12-27 | 17.45 | $17.45 | 70900 |
| 2023-12-26 | 17.45 | $17.56 | 46400 |
| 2023-12-22 | 17.43 | $17.92 | 14000 |
| 2023-12-21 | 17.38 | $17.97 | 32100 |
| 2023-12-20 | 17.32 | $17.60 | 23500 |
| 2023-12-19 | 17.29 | $17.75 | 25500 |
| 2023-12-18 | 17.24 | $17.65 | 46000 |
| 2023-12-15 | 17.20 | $17.66 | 17800 |
| 2023-12-14 | 17.15 | $17.80 | 27200 |
| 2023-12-13 | 17.08 | $17.62 | 68600 |
| 2023-12-12 | 17.03 | $17.33 | 36300 |
| 2023-12-11 | 17.00 | $17.45 | 25800 |
| 2023-12-08 | 16.95 | $17.53 | 46000 |
| 2023-12-07 | 16.89 | $17.20 | 21700 |
| 2023-12-06 | 16.86 | $17.20 | 29100 |
| 2023-12-05 | 16.82 | $17.17 | 33300 |
| 2023-12-04 | 16.78 | $17.30 | 58500 |
| 2023-12-01 | 16.73 | $17.41 | 54000 |
| 2023-11-30 | 16.66 | $17.30 | 100100 |
| 2023-11-29 | 16.59 | $17.27 | 17500 |
| 2023-11-28 | 16.52 | $17.40 | 28500 |
| 2023-11-27 | 16.42 | $17.12 | 27400 |
| 2023-11-24 | 16.35 | $16.66 | 9800 |
| 2023-11-22 | 16.32 | $16.73 | 27400 |
| 2023-11-21 | 16.27 | $16.97 | 23500 |
| 2023-11-20 | 16.20 | $17.08 | 70700 |
| 2023-11-17 | 16.11 | $17.07 | 28500 |
| 2023-11-16 | 16.01 | $17.11 | 44100 |
| 2023-11-15 | 15.89 | $16.83 | 26000 |
| 2023-11-14 | 15.79 | $16.92 | 111100 |
| 2023-11-13 | 15.67 | $16.03 | 42500 |
| 2023-11-10 | 15.63 | $15.91 | 13200 |
| 2023-11-09 | 15.61 | $15.55 | 11500 |
| 2023-11-08 | 15.61 | $15.92 | 32900 |
| 2023-11-07 | 15.58 | $15.75 | 76300 |
| 2023-11-06 | 15.56 | $15.90 | 37300 |
| 2023-11-03 | 15.52 | $16.44 | 44200 |
| 2023-11-02 | 15.43 | $15.95 | 24400 |
| 2023-11-01 | 15.37 | $15.31 | 45500 |
| 2023-10-31 | 15.38 | $14.86 | 100600 |
| 2023-10-30 | 15.43 | $14.63 | 111500 |
| 2023-10-27 | 15.52 | $14.88 | 44700 |
| 2023-10-26 | 15.59 | $14.83 | 21500 |
| 2023-10-25 | 15.67 | $15.20 | 16700 |
| 2023-10-24 | 15.72 | $15.65 | 27300 |
| 2023-10-23 | 15.72 | $14.58 | 68500 |
| 2023-10-20 | 15.84 | $14.72 | 68600 |
| 2023-10-19 | 15.96 | $14.93 | 44100 |
| 2023-10-18 | 16.07 | $15.78 | 69300 |
| 2023-10-17 | 16.10 | $15.89 | 53100 |
| 2023-10-16 | 16.12 | $16.13 | 59800 |
| 2023-10-13 | 16.12 | $16.11 | 32400 |
| 2023-10-12 | 16.12 | $16.11 | 38200 |
| 2023-10-11 | 16.12 | $16.09 | 38700 |
| 2023-10-10 | 16.13 | $15.95 | 17700 |
| 2023-10-09 | 16.14 | $16.00 | 16100 |
| 2023-10-06 | 16.16 | $15.91 | 36700 |
| 2023-10-05 | 16.19 | $15.80 | 660700 |
| 2023-10-04 | 16.23 | $15.84 | 38600 |
| 2023-10-03 | 16.27 | $15.91 | 32900 |
| 2023-10-02 | 16.31 | $16.34 | 19200 |
| 2023-09-29 | 16.30 | $16.46 | 108700 |
| 2023-09-28 | 16.28 | $16.53 | 17000 |
| 2023-09-27 | 16.26 | $15.80 | 22000 |
| 2023-09-26 | 16.31 | $15.86 | 33200 |
| 2023-09-25 | 16.35 | $16.25 | 32600 |
| 2023-09-22 | 16.37 | $16.31 | 10200 |
| 2023-09-21 | 16.37 | $16.47 | 35500 |
| 2023-09-20 | 16.36 | $16.38 | 17800 |
| 2023-09-19 | 16.36 | $16.41 | 44800 |
| 2023-09-18 | 16.35 | $16.44 | 16600 |
| 2023-09-15 | 16.34 | $16.49 | 16200 |
| 2023-09-14 | 16.33 | $16.36 | 18500 |
| 2023-09-13 | 16.33 | $16.27 | 9600 |
| 2023-09-12 | 16.33 | $16.25 | 25400 |
| 2023-09-11 | 16.34 | $16.38 | 14900 |
| 2023-09-08 | 16.34 | $16.34 | 17900 |
| 2023-09-07 | 16.34 | $16.27 | 37500 |
| 2023-09-06 | 16.34 | $16.33 | 23700 |
| 2023-09-05 | 16.34 | $16.42 | 45900 |
| 2023-09-01 | 16.34 | $17.19 | 46800 |
| 2023-08-31 | 16.25 | $17.71 | 113800 |
| 2023-08-30 | 16.09 | $16.54 | 17700 |
| 2023-08-29 | 16.05 | $16.88 | 22900 |
| 2023-08-28 | 15.96 | $16.40 | 10100 |
| 2023-08-25 | 15.91 | $16.37 | 10200 |
| 2023-08-24 | 15.86 | $16.53 | 14300 |
| 2023-08-23 | 15.79 | $16.48 | 55200 |
| 2023-08-22 | 15.72 | $16.10 | 65600 |
| 2023-08-21 | 15.68 | $16.29 | 134400 |
| 2023-08-18 | 15.62 | $16.21 | 58300 |
| 2023-08-17 | 15.55 | $16.24 | 25400 |
| 2023-08-16 | 15.48 | $16.31 | 25400 |
| 2023-08-15 | 15.39 | $16.37 | 19400 |
| 2023-08-14 | 15.29 | $16.45 | 19900 |
| 2023-08-11 | 15.17 | $16.42 | 56100 |
| 2023-08-10 | 15.04 | $16.40 | 63300 |
| 2023-08-09 | 14.89 | $16.33 | 26700 |
| 2023-08-08 | 14.74 | $16.51 | 82700 |
| 2023-08-07 | 14.56 | $15.80 | 109100 |
| 2023-08-04 | 14.42 | $15.60 | 275300 |
| 2023-08-03 | 14.30 | $14.08 | 19800 |
| 2023-08-02 | 14.32 | $14.21 | 48700 |
| 2023-08-01 | 14.34 | $14.35 | 38400 |
| 2023-07-31 | 14.33 | $14.43 | 42800 |
| 2023-07-28 | 14.32 | $14.02 | 46900 |
| 2023-07-27 | 14.36 | $14.24 | 32700 |
| 2023-07-26 | 14.37 | $14.38 | 26900 |
| 2023-07-25 | 14.37 | $14.40 | 13600 |
| 2023-07-24 | 14.36 | $14.38 | 17900 |
| 2023-07-21 | 14.36 | $14.32 | 12300 |
| 2023-07-20 | 14.37 | $14.44 | 16500 |
| 2023-07-19 | 14.36 | $14.29 | 50800 |
| 2023-07-18 | 14.37 | $14.16 | 45300 |
| 2023-07-17 | 14.39 | $14.25 | 34700 |
| 2023-07-14 | 14.40 | $14.61 | 14200 |
| 2023-07-13 | 14.38 | $14.98 | 32000 |
| 2023-07-12 | 14.32 | $14.84 | 51500 |
| 2023-07-11 | 14.26 | $14.71 | 34400 |
| 2023-07-10 | 14.22 | $14.62 | 12700 |
| 2023-07-07 | 14.17 | $14.33 | 9800 |
| 2023-07-06 | 14.16 | $14.29 | 32600 |
| 2023-07-05 | 14.14 | $14.47 | 40800 |
| 2023-07-03 | 14.11 | $14.45 | 17000 |
| 2023-06-30 | 14.07 | $14.60 | 111000 |
| 2023-06-29 | 14.02 | $14.21 | 20200 |
| 2023-06-28 | 14.00 | $14.26 | 46900 |
| 2023-06-27 | 13.97 | $13.86 | 29800 |
| 2023-06-26 | 13.98 | $13.70 | 36600 |
| 2023-06-23 | 14.01 | $13.65 | 17500 |
| 2023-06-22 | 14.05 | $13.38 | 16000 |
| 2023-06-21 | 14.12 | $13.33 | 60700 |
| 2023-06-20 | 14.20 | $13.31 | 58600 |
| 2023-06-16 | 14.30 | $13.64 | 32800 |
| 2023-06-15 | 14.37 | $13.85 | 37300 |
| 2023-06-14 | 14.42 | $14.01 | 69800 |
| 2023-06-13 | 14.46 | $14.22 | 42600 |
| 2023-06-12 | 14.49 | $14.37 | 36800 |
| 2023-06-09 | 14.50 | $14.78 | 20800 |
| 2023-06-08 | 14.47 | $14.83 | 21400 |
| 2023-06-07 | 14.44 | $14.75 | 19500 |
| 2023-06-06 | 14.40 | $15.10 | 23400 |
| 2023-06-05 | 14.33 | $15.11 | 33000 |
| 2023-06-02 | 14.25 | $15.29 | 61600 |
| 2023-06-01 | 14.14 | $14.72 | 42900 |
| 2023-05-31 | 14.08 | $14.30 | 132000 |
| 2023-05-30 | 14.05 | $14.05 | 33700 |
| 2023-05-26 | 14.05 | $14.19 | 32600 |
| 2023-05-25 | 14.04 | $14.12 | 87200 |
| 2023-05-24 | 14.03 | $14.28 | 25100 |
| 2023-05-23 | 14.00 | $14.31 | 39100 |
| 2023-05-22 | 13.97 | $14.33 | 59000 |
| 2023-05-19 | 13.93 | $14.45 | 73300 |
| 2023-05-18 | 13.88 | $13.99 | 76400 |
| 2023-05-17 | 13.87 | $13.66 | 119800 |
| 2023-05-16 | 13.89 | $12.68 | 39800 |
| 2023-05-15 | 14.02 | $13.01 | 70000 |
| 2023-05-12 | 14.12 | $13.15 | 37400 |
| 2023-05-11 | 14.22 | $13.45 | 25000 |
| 2023-05-10 | 14.31 | $13.88 | 52500 |
| 2023-05-09 | 14.35 | $13.01 | 80900 |
| 2023-05-08 | 14.49 | $13.46 | 85900 |
| 2023-05-05 | 14.60 | $13.18 | 210900 |
| 2023-05-04 | 14.75 | $13.46 | 120400 |
| 2023-05-03 | 14.89 | $13.71 | 19800 |
| 2023-05-02 | 15.01 | $14.32 | 52400 |
| 2023-05-01 | 15.08 | $14.71 | 23000 |
| 2023-04-28 | 15.12 | $15.13 | 75500 |
| 2023-04-27 | 15.12 | $14.71 | 45000 |
| 2023-04-26 | 15.16 | $14.65 | 34500 |
| 2023-04-25 | 15.22 | $14.74 | 194300 |
| 2023-04-24 | 15.27 | $14.91 | 83100 |
| 2023-04-21 | 15.31 | $14.78 | 31200 |
| 2023-04-20 | 15.36 | $14.90 | 43200 |
| 2023-04-19 | 15.41 | $15.14 | 21100 |
| 2023-04-18 | 15.44 | $15.11 | 14600 |
| 2023-04-17 | 15.47 | $15.01 | 18200 |
| 2023-04-14 | 15.52 | $14.99 | 25000 |
| 2023-04-13 | 15.58 | $15.16 | 19300 |
| 2023-04-12 | 15.62 | $14.63 | 57400 |
| 2023-04-11 | 15.73 | $15.03 | 34800 |
| 2023-04-10 | 15.80 | $15.00 | 49200 |
| 2023-04-06 | 15.89 | $15.14 | 25000 |
| 2023-04-05 | 15.96 | $15.42 | 60500 |
| 2023-04-04 | 16.02 | $16.23 | 76600 |
| 2023-04-03 | 16.00 | $16.80 | 68800 |
| 2023-03-31 | 15.92 | $16.80 | 155600 |
| 2023-03-30 | 15.82 | $16.86 | 70700 |
| 2023-03-29 | 15.71 | $16.90 | 66200 |
| 2023-03-28 | 15.59 | $16.08 | 34800 |
| 2023-03-27 | 15.54 | $15.25 | 49300 |
| 2023-03-24 | 15.57 | $14.60 | 69800 |
| 2023-03-23 | 15.67 | $14.92 | 53100 |
| 2023-03-22 | 15.75 | $14.88 | 25900 |
| 2023-03-21 | 15.84 | $14.70 | 19500 |
| 2023-03-20 | 15.96 | $14.52 | 36700 |
| 2023-03-17 | 16.11 | $14.95 | 19600 |
| 2023-03-16 | 16.23 | $15.93 | 78000 |
| 2023-03-15 | 16.27 | $14.65 | 53600 |
| 2023-03-14 | 16.44 | $15.51 | 21100 |
| 2023-03-13 | 16.53 | $15.05 | 50400 |
| 2023-03-10 | 16.69 | $16.14 | 25400 |
| 2023-03-09 | 16.75 | $16.50 | 21400 |
| 2023-03-08 | 16.77 | $16.92 | 25200 |
| 2023-03-07 | 16.76 | $16.66 | 11000 |
| 2023-03-06 | 16.77 | $17.01 | 19000 |
| 2023-03-03 | 16.74 | $16.75 | 20800 |
| 2023-03-02 | 16.74 | $16.48 | 31500 |
| 2023-03-01 | 16.77 | $16.35 | 15200 |
| 2023-02-28 | 16.81 | $16.49 | 67400 |
| 2023-02-27 | 16.85 | $16.58 | 22300 |
| 2023-02-24 | 16.88 | $16.84 | 16100 |
| 2023-02-23 | 16.88 | $16.91 | 25100 |
| 2023-02-22 | 16.88 | $16.45 | 31700 |
| 2023-02-21 | 16.92 | $16.11 | 60100 |
| 2023-02-17 | 17.01 | $16.77 | 118600 |
| 2023-02-16 | 17.03 | $16.63 | 29900 |
| 2023-02-15 | 17.08 | $16.84 | 13600 |
| 2023-02-14 | 17.10 | $16.66 | 24200 |
| 2023-02-13 | 17.15 | $16.65 | 39200 |
| 2023-02-10 | 17.20 | $16.63 | 37100 |
| 2023-02-09 | 17.26 | $16.77 | 43100 |
| 2023-02-08 | 17.31 | $17.49 | 23600 |
| 2023-02-07 | 17.29 | $17.22 | 31500 |
| 2023-02-06 | 17.30 | $17.43 | 32600 |
| 2023-02-03 | 17.29 | $18.09 | 32800 |
| 2023-02-02 | 17.20 | $18.50 | 89100 |
| 2023-02-01 | 17.06 | $18.38 | 57800 |
| 2023-01-31 | 16.93 | $18.55 | 94400 |
| 2023-01-30 | 16.75 | $17.75 | 45100 |
| 2023-01-27 | 16.65 | $17.08 | 39000 |
| 2023-01-26 | 16.60 | $17.29 | 46500 |
| 2023-01-25 | 16.53 | $17.12 | 60200 |
| 2023-01-24 | 16.47 | $17.01 | 40800 |
| 2023-01-23 | 16.41 | $17.11 | 27200 |
| 2023-01-20 | 16.34 | $17.12 | 45400 |
| 2023-01-19 | 16.26 | $17.81 | 61400 |
| 2023-01-18 | 16.09 | $17.88 | 75000 |
| 2023-01-17 | 15.91 | $17.29 | 97100 |
| 2023-01-13 | 15.76 | $16.38 | 109800 |
| 2023-01-12 | 15.70 | $16.50 | 170200 |
| 2023-01-11 | 15.61 | $16.57 | 139000 |
| 2023-01-10 | 15.51 | $16.98 | 30400 |
| 2023-01-09 | 15.36 | $16.90 | 85500 |
| 2023-01-06 | 15.19 | $16.54 | 67600 |
| 2023-01-05 | 15.05 | $15.77 | 71500 |
| 2023-01-04 | 14.98 | $15.45 | 67100 |
| 2023-01-03 | 14.93 | $15.14 | 40700 |
| 2022-12-30 | 14.90 | $14.52 | 83600 |
| 2022-12-29 | 14.94 | $14.29 | 61200 |
| 2022-12-28 | 15.01 | $14.11 | 94400 |
| 2022-12-27 | 15.11 | $14.35 | 77900 |
| 2022-12-23 | 15.19 | $14.22 | 77900 |
| 2022-12-22 | 15.29 | $14.10 | 111700 |
| 2022-12-21 | 15.41 | $14.44 | 55700 |
| 2022-12-20 | 15.52 | $14.37 | 62400 |
| 2022-12-19 | 15.64 | $14.57 | 65100 |
| 2022-12-16 | 15.75 | $15.00 | 37100 |
| 2022-12-15 | 15.83 | $14.82 | 86300 |
| 2022-12-14 | 15.93 | $15.36 | 53500 |
| 2022-12-13 | 15.99 | $15.15 | 50400 |
| 2022-12-12 | 16.08 | $14.71 | 84300 |
| 2022-12-09 | 16.23 | $14.87 | 76300 |
| 2022-12-08 | 16.37 | $15.22 | 47200 |
| 2022-12-07 | 16.49 | $15.81 | 40100 |
| 2022-12-06 | 16.56 | $15.70 | 28400 |
| 2022-12-05 | 16.65 | $16.13 | 39900 |
| 2022-12-02 | 16.71 | $16.57 | 41900 |
| 2022-12-01 | 16.72 | $16.71 | 75700 |
| 2022-11-30 | 16.72 | $16.48 | 63800 |
| 2022-11-29 | 16.75 | $16.01 | 68200 |
| 2022-11-28 | 16.83 | $16.19 | 37700 |
| 2022-11-25 | 16.89 | $16.62 | 26500 |
| 2022-11-23 | 16.92 | $16.49 | 17100 |
| 2022-11-22 | 16.97 | $16.49 | 36000 |
| 2022-11-21 | 17.02 | $16.76 | 36200 |
| 2022-11-18 | 17.05 | $16.92 | 13400 |
| 2022-11-17 | 17.06 | $17.05 | 35400 |
| 2022-11-16 | 17.06 | $17.11 | 26000 |
| 2022-11-15 | 17.06 | $17.29 | 21200 |
| 2022-11-14 | 17.03 | $17.05 | 18400 |
| 2022-11-11 | 17.03 | $17.50 | 18800 |
| 2022-11-10 | 16.98 | $17.40 | 33000 |
| 2022-11-09 | 16.93 | $15.94 | 32300 |
| 2022-11-08 | 17.04 | $16.29 | 35500 |
| 2022-11-07 | 17.12 | $16.28 | 25400 |
| 2022-11-04 | 17.21 | $16.33 | 58700 |
| 2022-11-03 | 17.30 | $16.79 | 45200 |
| 2022-11-02 | 17.35 | $16.88 | 24800 |
| 2022-11-01 | 17.40 | $16.96 | 177300 |
| 2022-10-31 | 17.45 | $17.07 | 17700 |
| 2022-10-28 | 17.49 | $17.27 | 13600 |
| 2022-10-27 | 17.51 | $17.26 | 32900 |
| 2022-10-26 | 17.54 | $17.33 | 13900 |
| 2022-10-25 | 17.56 | $16.90 | 35300 |
| 2022-10-24 | 17.63 | $16.69 | 17200 |
| 2022-10-21 | 17.73 | $16.62 | 27400 |
| 2022-10-20 | 17.84 | $16.76 | 20300 |
| 2022-10-19 | 17.96 | $17.08 | 25700 |
| 2022-10-18 | 18.05 | $17.39 | 19800 |
| 2022-10-17 | 18.12 | $17.25 | 16700 |
| 2022-10-14 | 18.21 | $17.12 | 15200 |
| 2022-10-13 | 18.32 | $17.30 | 19100 |
| 2022-10-12 | 18.43 | $17.41 | 28900 |
| 2022-10-11 | 18.54 | $17.71 | 27300 |
| 2022-10-10 | 18.63 | $17.81 | 22600 |
| 2022-10-07 | 18.71 | $18.01 | 32000 |
| 2022-10-06 | 18.79 | $18.10 | 26900 |
| 2022-10-05 | 18.86 | $18.21 | 47500 |
| 2022-10-04 | 18.93 | $18.26 | 32100 |
| 2022-10-03 | 19.00 | $18.49 | 70900 |
| 2022-09-30 | 19.05 | $18.50 | 138900 |
| 2022-09-29 | 19.11 | $18.94 | 27700 |
| 2022-09-28 | 19.13 | $18.95 | 27300 |
| 2022-09-27 | 19.15 | $18.74 | 39600 |
| 2022-09-26 | 19.19 | $18.17 | 25100 |
| 2022-09-23 | 19.30 | $18.31 | 33200 |
| 2022-09-22 | 19.40 | $18.43 | 45400 |
| 2022-09-21 | 19.51 | $18.88 | 35600 |
| 2022-09-20 | 19.57 | $18.91 | 48200 |
| 2022-09-19 | 19.64 | $19.17 | 19900 |
| 2022-09-16 | 19.69 | $19.29 | 12900 |
| 2022-09-15 | 19.73 | $19.45 | 18400 |
| 2022-09-14 | 19.76 | $19.49 | 34600 |
| 2022-09-13 | 19.79 | $19.54 | 22100 |
| 2022-09-12 | 19.82 | $19.53 | 29300 |
| 2022-09-09 | 19.85 | $19.50 | 23100 |
| 2022-09-08 | 19.88 | $19.38 | 26400 |
| 2022-09-07 | 19.94 | $19.61 | 18100 |
| 2022-09-06 | 19.97 | $19.56 | 18900 |
| 2022-09-02 | 20.01 | $19.42 | 17000 |
| 2022-09-01 | 20.08 | $19.47 | 26300 |
| 2022-08-31 | 20.14 | $19.73 | 36800 |
| 2022-08-30 | 20.18 | $19.67 | 60500 |
| 2022-08-29 | 20.24 | $19.85 | 79000 |
| 2022-08-26 | 20.28 | $19.85 | 55400 |
| 2022-08-25 | 20.32 | $20.00 | 67300 |
| 2022-08-24 | 20.36 | $19.79 | 55500 |
| 2022-08-23 | 20.42 | $19.32 | 88300 |
| 2022-08-22 | 20.53 | $19.91 | 61400 |
| 2022-08-19 | 20.60 | $20.29 | 19300 |
| 2022-08-18 | 20.63 | $20.60 | 28700 |
| 2022-08-17 | 20.63 | $20.46 | 31000 |
| 2022-08-16 | 20.65 | $20.92 | 27100 |
| 2022-08-15 | 20.62 | $21.00 | 24200 |
| 2022-08-12 | 20.58 | $20.95 | 47600 |
| 2022-08-11 | 20.55 | $20.91 | 24500 |
| 2022-08-10 | 20.51 | $20.93 | 52300 |
| 2022-08-09 | 20.46 | $20.99 | 43800 |
| 2022-08-08 | 20.41 | $21.57 | 69900 |
| 2022-08-05 | 20.28 | $21.71 | 54900 |
| 2022-08-04 | 20.13 | $21.80 | 48600 |
| 2022-08-03 | 19.96 | $21.87 | 57600 |
| 2022-08-02 | 19.76 | $21.94 | 106900 |
| 2022-08-01 | 19.53 | $21.46 | 37800 |
| 2022-07-29 | 19.33 | $20.90 | 73500 |
| 2022-07-28 | 19.16 | $20.28 | 34600 |
| 2022-07-27 | 19.04 | $19.91 | 25100 |
| 2022-07-26 | 18.95 | $19.65 | 33500 |
| 2022-07-25 | 18.88 | $19.32 | 41900 |
| 2022-07-22 | 18.83 | $19.13 | 122600 |
| 2022-07-21 | 18.80 | $18.87 | 52500 |
| 2022-07-20 | 18.79 | $18.88 | 92800 |
| 2022-07-19 | 18.78 | $18.93 | 120000 |
| 2022-07-18 | 18.77 | $18.67 | 38900 |
| 2022-07-15 | 18.78 | $18.74 | 73500 |
| 2022-07-14 | 18.78 | $18.67 | 34700 |
| 2022-07-13 | 18.79 | $18.75 | 92500 |
| 2022-07-12 | 18.80 | $18.65 | 71800 |
| 2022-07-11 | 18.81 | $18.75 | 34100 |
| 2022-07-08 | 18.82 | $18.75 | 25600 |
| 2022-07-07 | 18.82 | $18.74 | 13300 |
| 2022-07-06 | 18.83 | $18.64 | 16400 |
| 2022-07-05 | 18.85 | $18.70 | 19900 |
| 2022-07-01 | 18.87 | $18.75 | 42400 |
| 2022-06-30 | 18.88 | $18.57 | 22900 |
| 2022-06-29 | 18.92 | $18.50 | 16700 |
| 2022-06-28 | 18.96 | $18.67 | 18500 |
| 2022-06-27 | 18.99 | $18.65 | 22500 |
| 2022-06-24 | 19.03 | $18.75 | 19300 |
| 2022-06-23 | 19.05 | $18.62 | 52800 |
| 2022-06-22 | 19.10 | $18.24 | 41400 |
| 2022-06-21 | 19.19 | $17.75 | 55500 |
| 2022-06-17 | 19.34 | $17.39 | 281800 |
| 2022-06-16 | 19.55 | $17.34 | 141600 |
| 2022-06-15 | 19.78 | $18.42 | 76500 |
| 2022-06-14 | 19.92 | $18.14 | 58200 |
| 2022-06-13 | 20.11 | $18.16 | 120700 |
| 2022-06-10 | 20.32 | $18.70 | 107900 |
| 2022-06-09 | 20.49 | $20.10 | 50500 |
| 2022-06-08 | 20.53 | $20.45 | 46800 |
| 2022-06-07 | 20.54 | $20.66 | 12600 |
| 2022-06-06 | 20.52 | $20.30 | 23600 |
| 2022-06-03 | 20.55 | $20.53 | 34400 |
| 2022-06-02 | 20.55 | $20.80 | 42800 |
| 2022-06-01 | 20.52 | $20.80 | 22300 |
| 2022-05-31 | 20.49 | $20.75 | 128500 |
| 2022-05-27 | 20.46 | $21.20 | 95100 |
| 2022-05-26 | 20.39 | $21.25 | 54300 |
| 2022-05-25 | 20.30 | $21.03 | 30900 |
| 2022-05-24 | 20.22 | $20.87 | 214300 |
| 2022-05-23 | 20.15 | $20.38 | 91700 |
| 2022-05-20 | 20.13 | $20.31 | 60300 |
| 2022-05-19 | 20.11 | $19.85 | 36300 |
| 2022-05-18 | 20.13 | $19.45 | 85800 |
| 2022-05-17 | 20.21 | $20.12 | 46900 |
| 2022-05-16 | 20.21 | $20.51 | 31100 |
| 2022-05-13 | 20.18 | $20.61 | 36900 |
| 2022-05-12 | 20.14 | $20.12 | 59700 |
| 2022-05-11 | 20.14 | $19.73 | 30400 |
| 2022-05-10 | 20.18 | $19.48 | 34900 |
| 2022-05-09 | 20.26 | $19.37 | 39100 |
| 2022-05-06 | 20.35 | $19.64 | 29300 |
| 2022-05-05 | 20.43 | $19.65 | 55900 |
| 2022-05-04 | 20.51 | $20.15 | 22800 |
| 2022-05-03 | 20.54 | $19.30 | 25200 |
| 2022-05-02 | 20.68 | $19.57 | 32700 |
| 2022-04-29 | 20.79 | $20.08 | 87300 |
| 2022-04-28 | 20.87 | $19.95 | 49400 |
| 2022-04-27 | 20.96 | $19.49 | 59000 |
| 2022-04-26 | 21.12 | $20.02 | 44800 |
| 2022-04-25 | 21.23 | $20.18 | 36000 |
| 2022-04-22 | 21.34 | $20.17 | 45500 |
| 2022-04-21 | 21.47 | $20.34 | 67200 |
| 2022-04-20 | 21.59 | $20.98 | 31400 |
| 2022-04-19 | 21.65 | $20.81 | 68300 |
| 2022-04-18 | 21.74 | $20.63 | 26800 |
| 2022-04-14 | 21.86 | $20.88 | 27800 |
| 2022-04-13 | 21.96 | $20.90 | 60000 |
| 2022-04-12 | 22.07 | $21.10 | 22500 |
| 2022-04-11 | 22.17 | $21.13 | 41000 |
| 2022-04-08 | 22.28 | $21.46 | 58200 |
| 2022-04-07 | 22.37 | $21.62 | 59200 |
| 2022-04-06 | 22.45 | $21.48 | 82600 |
| 2022-04-05 | 22.55 | $21.80 | 35100 |
| 2022-04-04 | 22.63 | $22.35 | 35900 |
| 2022-04-01 | 22.66 | $22.54 | 34000 |
| 2022-03-31 | 22.67 | $22.45 | 42300 |
| 2022-03-30 | 22.69 | $22.46 | 32500 |
| 2022-03-29 | 22.72 | $22.41 | 38000 |
| 2022-03-28 | 22.75 | $22.19 | 35900 |
| 2022-03-25 | 22.81 | $22.00 | 40700 |
| 2022-03-24 | 22.89 | $22.34 | 56700 |
| 2022-03-23 | 22.95 | $22.38 | 49800 |
| 2022-03-22 | 23.01 | $22.32 | 54600 |
| 2022-03-21 | 23.08 | $22.37 | 64400 |
| 2022-03-18 | 23.16 | $22.66 | 48700 |
| 2022-03-17 | 23.21 | $22.70 | 115700 |
| 2022-03-16 | 23.27 | $22.47 | 48100 |
| 2022-03-15 | 23.35 | $22.57 | 71500 |
| 2022-03-14 | 23.43 | $22.52 | 41400 |
| 2022-03-11 | 23.53 | $23.11 | 26000 |
| 2022-03-10 | 23.57 | $23.38 | 38900 |
| 2022-03-09 | 23.59 | $23.20 | 15500 |
| 2022-03-08 | 23.63 | $23.00 | 32400 |
| 2022-03-07 | 23.70 | $22.84 | 23800 |
| 2022-03-04 | 23.79 | $23.23 | 41000 |
| 2022-03-03 | 23.85 | $23.40 | 32800 |
| 2022-03-02 | 23.90 | $23.52 | 32600 |
| 2022-03-01 | 23.94 | $23.44 | 30100 |
| 2022-02-28 | 23.99 | $23.35 | 40900 |
| 2022-02-25 | 24.06 | $23.58 | 28800 |
| 2022-02-24 | 24.11 | $23.75 | 63400 |
| 2022-02-23 | 24.15 | $23.80 | 42700 |
| 2022-02-22 | 24.18 | $23.96 | 54300 |
| 2022-02-18 | 24.21 | $23.90 | 29200 |
| 2022-02-17 | 24.24 | $23.91 | 115400 |
| 2022-02-16 | 24.27 | $23.80 | 40600 |
| 2022-02-15 | 24.32 | $23.13 | 33000 |
| 2022-02-14 | 24.45 | $22.95 | 34600 |
| 2022-02-11 | 24.61 | $23.28 | 75300 |
| 2022-02-10 | 24.75 | $23.92 | 141700 |
| 2022-02-09 | 24.83 | $23.91 | 49500 |
| 2022-02-08 | 24.93 | $23.81 | 136400 |
| 2022-02-07 | 25.05 | $24.00 | 84100 |
| 2022-02-04 | 25.16 | $23.80 | 52000 |
| 2022-02-03 | 25.30 | $24.34 | 86100 |
| 2022-02-02 | 25.40 | $24.81 | 57600 |
| 2022-02-01 | 25.46 | $25.08 | 24500 |
| 2022-01-31 | 25.50 | $24.97 | 59800 |
| 2022-01-28 | 25.56 | $24.70 | 50100 |
| 2022-01-27 | 25.65 | $24.68 | 86000 |
| 2022-01-26 | 25.75 | $25.09 | 62100 |
| 2022-01-25 | 25.82 | $25.52 | 42000 |
| 2022-01-24 | 25.85 | $25.47 | 31900 |
| 2022-01-21 | 25.89 | $25.60 | 20400 |
| 2022-01-20 | 25.93 | $25.76 | 23200 |
| 2022-01-19 | 25.94 | $25.64 | 41100 |
| 2022-01-18 | 25.97 | $25.68 | 32700 |
| 2022-01-14 | 26.01 | $25.86 | 8400 |
| 2022-01-13 | 26.02 | $26.03 | 37500 |
| 2022-01-12 | 26.02 | $26.00 | 37400 |
| 2022-01-11 | 26.02 | $26.02 | 15800 |
| 2022-01-10 | 26.02 | $25.85 | 19800 |
| 2022-01-07 | 26.04 | $26.10 | 10500 |
| 2022-01-06 | 26.03 | $26.02 | 39000 |
| 2022-01-05 | 26.04 | $25.65 | 152700 |
| 2022-01-04 | 26.08 | $25.97 | 38800 |
| 2022-01-03 | 26.09 | $26.22 | 37300 |
| 2021-12-31 | 26.07 | $26.40 | 54100 |
| 2021-12-30 | 26.04 | $26.33 | 47100 |
| 2021-12-29 | 26.01 | $26.25 | 21100 |
| 2021-12-28 | 25.98 | $26.19 | 20400 |
| 2021-12-27 | 25.96 | $26.08 | 23900 |
| 2021-12-23 | 25.95 | $26.06 | 11300 |
| 2021-12-22 | 25.94 | $26.03 | 15200 |
| 2021-12-21 | 25.93 | $25.90 | 32400 |
| 2021-12-20 | 25.93 | $25.87 | 22600 |
| 2021-12-17 | 25.94 | $25.92 | 13500 |
| 2021-12-16 | 25.94 | $25.96 | 27600 |
| 2021-12-15 | 25.94 | $25.82 | 27900 |
| 2021-12-14 | 25.95 | $25.79 | 27100 |
| 2021-12-13 | 25.96 | $25.86 | 23800 |
| 2021-12-10 | 25.98 | $25.89 | 32400 |
| 2021-12-09 | 25.98 | $25.95 | 25900 |
| 2021-12-08 | 25.99 | $25.99 | 58000 |
| 2021-12-07 | 25.99 | $25.78 | 122900 |
| 2021-12-06 | 26.01 | $25.91 | 17800 |
| 2021-12-03 | 26.02 | $25.88 | 22100 |
| 2021-12-02 | 26.03 | $25.83 | 79600 |
| 2021-12-01 | 26.06 | $25.51 | 60500 |
| 2021-11-30 | 26.11 | $25.55 | 53800 |
| 2021-11-29 | 26.17 | $25.44 | 70200 |
| 2021-11-26 | 26.25 | $25.68 | 47100 |
| 2021-11-24 | 26.31 | $26.06 | 39300 |
| 2021-11-23 | 26.34 | $26.16 | 79900 |
| 2021-11-22 | 26.35 | $26.21 | 27100 |
| 2021-11-19 | 26.37 | $26.26 | 9300 |
| 2021-11-18 | 26.38 | $26.13 | 9700 |
| 2021-11-17 | 26.41 | $26.20 | 15200 |
| 2021-11-16 | 26.43 | $26.16 | 20700 |
| 2021-11-15 | 26.46 | $26.08 | 27000 |
| 2021-11-12 | 26.50 | $26.29 | 38800 |
| 2021-11-11 | 26.52 | $26.30 | 20300 |
| 2021-11-10 | 26.54 | $26.45 | 74200 |
| 2021-11-09 | 26.55 | $26.58 | 11700 |
| 2021-11-08 | 26.55 | $26.68 | 22100 |
| 2021-11-05 | 26.54 | $26.75 | 19600 |
| 2021-11-04 | 26.51 | $26.72 | 25500 |
| 2021-11-03 | 26.49 | $26.75 | 27800 |
| 2021-11-02 | 26.47 | $26.67 | 16700 |
| 2021-11-01 | 26.44 | $26.70 | 25000 |
| 2021-10-29 | 26.42 | $26.61 | 64200 |
| 2021-10-28 | 26.40 | $26.58 | 23100 |
| 2021-10-27 | 26.38 | $26.61 | 33100 |
| 2021-10-26 | 26.35 | $26.48 | 55500 |
| 2021-10-25 | 26.34 | $26.47 | 21600 |
| 2021-10-22 | 26.33 | $26.29 | 14700 |
| 2021-10-21 | 26.33 | $26.31 | 23500 |
| 2021-10-20 | 26.33 | $26.33 | 28600 |
| 2021-10-19 | 26.33 | $26.17 | 19300 |
| 2021-10-18 | 26.35 | $26.30 | 13100 |
| 2021-10-15 | 26.35 | $26.19 | 26400 |
| 2021-10-14 | 26.37 | $26.40 | 37700 |
| 2021-10-13 | 26.37 | $26.33 | 26300 |
| 2021-10-12 | 26.37 | $26.20 | 22500 |
| 2021-10-11 | 26.39 | $26.06 | 9100 |
| 2021-10-08 | 26.43 | $25.99 | 22100 |
| 2021-10-07 | 26.47 | $26.04 | 46600 |
| 2021-10-06 | 26.52 | $26.11 | 50900 |
| 2021-10-05 | 26.56 | $26.00 | 36100 |
| 2021-10-04 | 26.62 | $26.09 | 37700 |
| 2021-10-01 | 26.67 | $26.39 | 28600 |
| 2021-09-30 | 26.70 | $26.44 | 550000 |
| 2021-09-29 | 26.73 | $26.64 | 53200 |
| 2021-09-28 | 26.74 | $26.47 | 132000 |
| 2021-09-27 | 26.77 | $26.73 | 174700 |
| 2021-09-24 | 26.77 | $26.91 | 45300 |
| 2021-09-23 | 26.76 | $27.11 | 99600 |
| 2021-09-22 | 26.72 | $27.27 | 135400 |
| 2021-09-21 | 26.66 | $27.09 | 135600 |
| 2021-09-20 | 26.62 | $26.95 | 131300 |
| 2021-09-17 | 26.58 | $27.03 | 109700 |
| 2021-09-16 | 26.54 | $27.04 | 73800 |
| 2021-09-15 | 26.48 | $26.86 | 144200 |
| 2021-09-14 | 26.44 | $26.64 | 60900 |
| 2021-09-13 | 26.42 | $26.68 | 92300 |
| 2021-09-10 | 26.40 | $26.72 | 42400 |
| 2021-09-09 | 26.36 | $26.61 | 51000 |
| 2021-09-08 | 26.34 | $26.61 | 58500 |
| 2021-09-07 | 26.31 | $26.55 | 92700 |
| 2021-09-03 | 26.28 | $26.59 | 31700 |
| 2021-09-02 | 26.25 | $26.61 | 70900 |
| 2021-09-01 | 26.21 | $26.24 | 125100 |
| 2021-08-31 | 26.21 | $26.20 | 161300 |
| 2021-08-30 | 26.21 | $26.13 | 27200 |
| 2021-08-27 | 26.22 | $26.40 | 29900 |
| 2021-08-26 | 26.20 | $26.19 | 30800 |
| 2021-08-25 | 26.20 | $26.34 | 34800 |
| 2021-08-24 | 26.19 | $26.30 | 31000 |
| 2021-08-23 | 26.18 | $26.19 | 25100 |
| 2021-08-20 | 26.17 | $26.21 | 14200 |
| 2021-08-19 | 26.17 | $26.13 | 28100 |
| 2021-08-18 | 26.18 | $26.14 | 24300 |
| 2021-08-17 | 26.18 | $26.14 | 27800 |
| 2021-08-16 | 26.18 | $26.19 | 12700 |
| 2021-08-13 | 26.18 | $26.12 | 22200 |
| 2021-08-12 | 26.19 | $26.04 | 28600 |
| 2021-08-11 | 26.20 | $25.96 | 37400 |
| 2021-08-10 | 26.23 | $26.01 | 67200 |
| 2021-08-09 | 26.25 | $26.17 | 236000 |
| 2021-08-06 | 26.26 | $26.38 | 33500 |
| 2021-08-05 | 26.25 | $26.32 | 44000 |
| 2021-08-04 | 26.24 | $26.34 | 31700 |
| 2021-08-03 | 26.23 | $26.35 | 54600 |
| 2021-08-02 | 26.22 | $26.33 | 184500 |
| 2021-07-30 | 26.21 | $26.35 | 68800 |
| 2021-07-29 | 26.19 | $26.35 | 74800 |
| 2021-07-28 | 26.18 | $26.30 | 220000 |
| 2021-07-27 | 26.16 | $26.29 | 23600 |
| 2021-07-26 | 26.15 | $26.32 | 16400 |
| 2021-07-23 | 26.13 | $26.25 | 32000 |
| 2021-07-22 | 26.12 | $26.19 | 18300 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
16.93
2026-07-20
Close Price
$16.90
Vol: 4070
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
13.61
Average
19.68
Maximum
26.87
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 16.93 | $16.90 | 4070 |
| 2026-07-17 | 16.94 | $16.93 | 12700 |
| 2026-07-16 | 16.95 | $16.87 | 10200 |
| 2026-07-15 | 16.96 | $16.89 | 8000 |
| 2026-07-14 | 16.97 | $16.62 | 15100 |
| 2026-07-13 | 17.01 | $16.67 | 11000 |
| 2026-07-10 | 17.05 | $16.81 | 7600 |
| 2026-07-09 | 17.07 | $16.78 | 2700 |
| 2026-07-08 | 17.10 | $16.77 | 20900 |
| 2026-07-07 | 17.12 | $17.27 | 2600 |
| 2026-07-06 | 17.10 | $17.27 | 4200 |
| 2026-07-02 | 17.08 | $17.08 | 3000 |
| 2026-07-01 | 17.07 | $16.94 | 7200 |
| 2026-06-30 | 17.08 | $17.18 | 3900 |
| 2026-06-29 | 17.06 | $17.20 | 4500 |
| 2026-06-26 | 17.04 | $17.26 | 4400 |
| 2026-06-25 | 17.02 | $17.25 | 11000 |
| 2026-06-24 | 17.00 | $17.28 | 9800 |
| 2026-06-23 | 16.98 | $17.10 | 6000 |
| 2026-06-22 | 16.98 | $17.13 | 20800 |
| 2026-06-18 | 16.98 | $16.97 | 2000 |
| 2026-06-17 | 17.00 | $16.86 | 3400 |
| 2026-06-16 | 17.03 | $16.90 | 3700 |
| 2026-06-15 | 17.07 | $16.88 | 5500 |
| 2026-06-12 | 17.11 | $17.04 | 2700 |
| 2026-06-11 | 17.15 | $16.98 | 8900 |
| 2026-06-10 | 17.19 | $16.91 | 2200 |
| 2026-06-09 | 17.25 | $16.81 | 9900 |
| 2026-06-08 | 17.33 | $16.77 | 2500 |
| 2026-06-05 | 17.41 | $16.87 | 20400 |
| 2026-06-04 | 17.49 | $16.93 | 4400 |
| 2026-06-03 | 17.58 | $16.83 | 14300 |
| 2026-06-02 | 17.68 | $16.96 | 17800 |
| 2026-06-01 | 17.77 | $17.11 | 7700 |
| 2026-05-29 | 17.85 | $17.11 | 14700 |
| 2026-05-28 | 17.94 | $17.65 | 4000 |
| 2026-05-27 | 17.98 | $17.82 | 4400 |
| 2026-05-26 | 18.00 | $17.83 | 3900 |
| 2026-05-22 | 18.03 | $17.79 | 5200 |
| 2026-05-21 | 18.06 | $17.75 | 5500 |
| 2026-05-20 | 18.09 | $17.87 | 3900 |
| 2026-05-19 | 18.12 | $17.77 | 7000 |
| 2026-05-18 | 18.15 | $17.91 | 4400 |
| 2026-05-15 | 18.17 | $18.04 | 200 |
| 2026-05-14 | 18.18 | $18.16 | 3500 |
| 2026-05-13 | 18.18 | $18.17 | 3600 |
| 2026-05-12 | 18.18 | $18.19 | 2800 |
| 2026-05-11 | 18.18 | $18.31 | 1000 |
| 2026-05-08 | 18.16 | $18.42 | 9900 |
| 2026-05-07 | 18.13 | $18.17 | 4100 |
| 2026-05-06 | 18.12 | $18.23 | 1100 |
| 2026-05-05 | 18.11 | $18.23 | 2900 |
| 2026-05-04 | 18.09 | $18.20 | 5200 |
| 2026-05-01 | 18.08 | $18.24 | 13500 |
| 2026-04-30 | 18.06 | $18.08 | 7500 |
| 2026-04-29 | 18.06 | $17.96 | 3000 |
| 2026-04-28 | 18.06 | $18.02 | 8100 |
| 2026-04-27 | 18.06 | $18.04 | 4500 |
| 2026-04-24 | 18.06 | $18.14 | 4600 |
| 2026-04-23 | 18.04 | $18.04 | 600 |
| 2026-04-22 | 18.04 | $18.00 | 12900 |
| 2026-04-21 | 18.03 | $18.05 | 9600 |
| 2026-04-20 | 18.02 | $18.19 | 2000 |
| 2026-04-17 | 18.00 | $18.22 | 2500 |
| 2026-04-16 | 17.97 | $18.13 | 3900 |
| 2026-04-15 | 17.94 | $18.13 | 1100 |
| 2026-04-14 | 17.92 | $18.14 | 10100 |
| 2026-04-13 | 17.90 | $17.97 | 300 |
| 2026-04-10 | 17.89 | $17.99 | 2300 |
| 2026-04-09 | 17.89 | $17.91 | 4200 |
| 2026-04-08 | 17.89 | $18.02 | 5000 |
| 2026-04-07 | 17.89 | $17.90 | 3000 |
| 2026-04-06 | 17.90 | $18.02 | 900 |
| 2026-04-02 | 17.91 | $18.13 | 3900 |
| 2026-04-01 | 17.90 | $17.90 | 6700 |
| 2026-03-31 | 17.93 | $17.70 | 4100 |
| 2026-03-30 | 17.97 | $17.69 | 900 |
| 2026-03-27 | 18.02 | $17.73 | 200 |
| 2026-03-26 | 18.08 | $17.57 | 7400 |
| 2026-03-25 | 18.16 | $17.90 | 4000 |
| 2026-03-24 | 18.21 | $17.80 | 906 |
| 2026-03-23 | 18.27 | $17.80 | 2800 |
| 2026-03-20 | 18.35 | $17.56 | 12300 |
| 2026-03-19 | 18.45 | $17.98 | 4600 |
| 2026-03-18 | 18.52 | $18.04 | 13600 |
| 2026-03-17 | 18.58 | $18.11 | 6200 |
| 2026-03-16 | 18.65 | $18.26 | 11800 |
| 2026-03-13 | 18.70 | $18.35 | 10700 |
| 2026-03-12 | 18.75 | $18.36 | 4535 |
| 2026-03-11 | 18.80 | $18.41 | 11600 |
| 2026-03-10 | 18.84 | $18.72 | 7600 |
| 2026-03-09 | 18.85 | $18.42 | 4000 |
| 2026-03-06 | 18.89 | $18.77 | 5200 |
| 2026-03-05 | 18.90 | $18.82 | 8400 |
| 2026-03-04 | 18.89 | $18.77 | 5900 |
| 2026-03-03 | 18.89 | $18.75 | 9600 |
| 2026-03-02 | 18.89 | $18.85 | 6600 |
| 2026-02-27 | 18.88 | $18.77 | 8200 |
| 2026-02-26 | 18.87 | $19.09 | 2400 |
| 2026-02-25 | 18.83 | $19.10 | 1700 |
| 2026-02-24 | 18.79 | $19.00 | 6600 |
| 2026-02-23 | 18.76 | $19.05 | 10100 |
| 2026-02-20 | 18.71 | $19.15 | 4000 |
| 2026-02-19 | 18.66 | $19.17 | 5000 |
| 2026-02-18 | 18.60 | $19.00 | 10300 |
| 2026-02-17 | 18.56 | $18.95 | 9100 |
| 2026-02-13 | 18.51 | $18.95 | 9000 |
| 2026-02-12 | 18.46 | $18.82 | 9100 |
| 2026-02-11 | 18.43 | $18.67 | 16900 |
| 2026-02-10 | 18.40 | $18.39 | 8000 |
| 2026-02-09 | 18.40 | $18.38 | 5400 |
| 2026-02-06 | 18.40 | $18.33 | 6800 |
| 2026-02-05 | 18.40 | $18.26 | 3800 |
| 2026-02-04 | 18.41 | $18.31 | 6400 |
| 2026-02-03 | 18.41 | $18.41 | 8900 |
| 2026-02-02 | 18.40 | $18.35 | 7000 |
| 2026-01-30 | 18.40 | $18.29 | 5000 |
| 2026-01-29 | 18.40 | $18.34 | 10200 |
| 2026-01-28 | 18.39 | $18.47 | 8600 |
| 2026-01-27 | 18.37 | $18.63 | 11800 |
| 2026-01-26 | 18.32 | $18.62 | 7800 |
| 2026-01-23 | 18.28 | $18.62 | 3500 |
| 2026-01-22 | 18.23 | $18.64 | 10100 |
| 2026-01-21 | 18.18 | $18.69 | 15400 |
| 2026-01-20 | 18.11 | $18.40 | 41400 |
| 2026-01-16 | 18.08 | $18.25 | 6900 |
| 2026-01-15 | 18.05 | $18.29 | 7000 |
| 2026-01-14 | 18.03 | $18.18 | 5600 |
| 2026-01-13 | 18.01 | $18.13 | 8900 |
| 2026-01-12 | 17.99 | $18.07 | 3500 |
| 2026-01-09 | 17.99 | $18.11 | 2200 |
| 2026-01-08 | 17.98 | $18.06 | 4300 |
| 2026-01-07 | 17.97 | $17.92 | 3800 |
| 2026-01-06 | 17.98 | $18.11 | 3400 |
| 2026-01-05 | 17.97 | $18.18 | 7900 |
| 2026-01-02 | 17.95 | $18.09 | 7700 |
| 2025-12-31 | 17.93 | $17.81 | 30300 |
| 2025-12-30 | 17.95 | $17.80 | 41400 |
| 2025-12-29 | 17.96 | $17.90 | 9900 |
| 2025-12-26 | 17.97 | $17.74 | 2800 |
| 2025-12-24 | 17.99 | $17.99 | 1500 |
| 2025-12-23 | 17.99 | $17.91 | 12500 |
| 2025-12-22 | 18.00 | $17.90 | 300 |
| 2025-12-19 | 18.00 | $17.91 | 5100 |
| 2025-12-18 | 18.01 | $18.01 | 6800 |
| 2025-12-17 | 18.01 | $18.06 | 7100 |
| 2025-12-16 | 18.00 | $17.98 | 3200 |
| 2025-12-15 | 17.99 | $18.09 | 2100 |
| 2025-12-12 | 17.98 | $18.14 | 2400 |
| 2025-12-11 | 17.96 | $18.14 | 8800 |
| 2025-12-10 | 17.94 | $18.23 | 10800 |
| 2025-12-09 | 17.92 | $18.06 | 18300 |
| 2025-12-08 | 17.91 | $17.86 | 17900 |
| 2025-12-05 | 17.92 | $17.94 | 5300 |
| 2025-12-04 | 17.92 | $17.85 | 13200 |
| 2025-12-03 | 17.93 | $17.79 | 3500 |
| 2025-12-02 | 17.96 | $17.89 | 5100 |
| 2025-12-01 | 17.97 | $17.87 | 6200 |
| 2025-11-28 | 17.99 | $17.93 | 5400 |
| 2025-11-26 | 18.00 | $18.00 | 11700 |
| 2025-11-25 | 18.00 | $17.99 | 13000 |
| 2025-11-24 | 18.01 | $17.95 | 18000 |
| 2025-11-21 | 18.02 | $17.81 | 4600 |
| 2025-11-20 | 18.05 | $17.77 | 18900 |
| 2025-11-19 | 18.09 | $17.95 | 11100 |
| 2025-11-18 | 18.11 | $17.91 | 9200 |
| 2025-11-17 | 18.14 | $17.96 | 9700 |
| 2025-11-14 | 18.16 | $18.05 | 5900 |
| 2025-11-13 | 18.18 | $17.96 | 17600 |
| 2025-11-12 | 18.20 | $18.09 | 11000 |
| 2025-11-11 | 18.22 | $18.24 | 7700 |
| 2025-11-10 | 18.22 | $18.26 | 4600 |
| 2025-11-07 | 18.22 | $18.16 | 3700 |
| 2025-11-06 | 18.22 | $18.21 | 7600 |
| 2025-11-05 | 18.23 | $18.17 | 9200 |
| 2025-11-04 | 18.23 | $18.17 | 11200 |
| 2025-11-03 | 18.23 | $18.22 | 15800 |
| 2025-10-31 | 18.23 | $18.05 | 23300 |
| 2025-10-30 | 18.25 | $18.08 | 31500 |
| 2025-10-29 | 18.27 | $18.15 | 5400 |
| 2025-10-28 | 18.28 | $18.18 | 10500 |
| 2025-10-27 | 18.29 | $18.31 | 1800 |
| 2025-10-24 | 18.29 | $18.50 | 6100 |
| 2025-10-23 | 18.27 | $18.41 | 1900 |
| 2025-10-22 | 18.26 | $18.30 | 13200 |
| 2025-10-21 | 18.26 | $18.42 | 10300 |
| 2025-10-20 | 18.25 | $18.40 | 43900 |
| 2025-10-17 | 18.25 | $18.22 | 94300 |
| 2025-10-16 | 18.27 | $18.11 | 11700 |
| 2025-10-15 | 18.30 | $18.22 | 22800 |
| 2025-10-14 | 18.33 | $18.29 | 3100 |
| 2025-10-13 | 18.36 | $18.24 | 9600 |
| 2025-10-10 | 18.39 | $18.05 | 67400 |
| 2025-10-09 | 18.45 | $18.08 | 40700 |
| 2025-10-08 | 18.51 | $18.04 | 51200 |
| 2025-10-07 | 18.57 | $17.99 | 41200 |
| 2025-10-06 | 18.65 | $18.29 | 54800 |
| 2025-10-03 | 18.70 | $18.38 | 20800 |
| 2025-10-02 | 18.75 | $18.50 | 29800 |
| 2025-10-01 | 18.78 | $18.52 | 12500 |
| 2025-09-30 | 18.81 | $18.40 | 71900 |
| 2025-09-29 | 18.85 | $18.55 | 22000 |
| 2025-09-26 | 18.87 | $18.61 | 16600 |
| 2025-09-25 | 18.88 | $18.67 | 15900 |
| 2025-09-24 | 18.88 | $18.43 | 55100 |
| 2025-09-23 | 18.90 | $18.80 | 32500 |
| 2025-09-22 | 18.87 | $19.05 | 22800 |
| 2025-09-19 | 18.82 | $19.01 | 23200 |
| 2025-09-18 | 18.76 | $19.09 | 9800 |
| 2025-09-17 | 18.68 | $19.12 | 45000 |
| 2025-09-16 | 18.58 | $19.16 | 51500 |
| 2025-09-15 | 18.48 | $19.18 | 26000 |
| 2025-09-12 | 18.36 | $19.18 | 62800 |
| 2025-09-11 | 18.23 | $19.18 | 68200 |
| 2025-09-10 | 18.10 | $18.97 | 24800 |
| 2025-09-09 | 17.98 | $18.83 | 37200 |
| 2025-09-08 | 17.87 | $18.82 | 42900 |
| 2025-09-05 | 17.77 | $18.75 | 106600 |
| 2025-09-04 | 17.68 | $18.40 | 13600 |
| 2025-09-03 | 17.64 | $18.41 | 53100 |
| 2025-09-02 | 17.62 | $18.07 | 329900 |
| 2025-08-29 | 17.65 | $17.51 | 1.7M |
| 2025-08-28 | 17.75 | $17.86 | 264500 |
| 2025-08-27 | 17.84 | $17.65 | 169800 |
| 2025-08-26 | 17.97 | $17.63 | 269500 |
| 2025-08-25 | 18.12 | $17.30 | 226600 |
| 2025-08-22 | 18.32 | $17.10 | 110400 |
| 2025-08-21 | 18.57 | $16.88 | 39100 |
| 2025-08-20 | 18.86 | $16.83 | 57700 |
| 2025-08-19 | 19.17 | $17.29 | 64300 |
| 2025-08-18 | 19.46 | $17.07 | 68800 |
| 2025-08-15 | 19.79 | $17.08 | 96300 |
| 2025-08-14 | 20.14 | $17.40 | 159600 |
| 2025-08-13 | 20.48 | $17.87 | 57200 |
| 2025-08-12 | 20.79 | $17.70 | 105600 |
| 2025-08-11 | 21.13 | $18.03 | 137300 |
| 2025-08-08 | 21.45 | $19.42 | 44200 |
| 2025-08-07 | 21.66 | $20.91 | 40500 |
| 2025-08-06 | 21.72 | $21.90 | 10700 |
| 2025-08-05 | 21.68 | $21.99 | 21400 |
| 2025-08-04 | 21.64 | $22.00 | 20300 |
| 2025-08-01 | 21.58 | $22.10 | 15400 |
| 2025-07-31 | 21.52 | $22.17 | 65000 |
| 2025-07-30 | 21.44 | $21.65 | 19800 |
| 2025-07-29 | 21.41 | $21.52 | 73600 |
| 2025-07-28 | 21.38 | $21.94 | 16200 |
| 2025-07-25 | 21.30 | $21.58 | 24200 |
| 2025-07-24 | 21.26 | $21.49 | 54700 |
| 2025-07-23 | 21.22 | $21.44 | 53800 |
| 2025-07-22 | 21.19 | $21.26 | 3900 |
| 2025-07-21 | 21.16 | $21.23 | 18400 |
| 2025-07-18 | 21.14 | $21.38 | 4100 |
| 2025-07-17 | 21.10 | $21.30 | 4300 |
| 2025-07-16 | 21.06 | $21.31 | 12400 |
| 2025-07-15 | 21.03 | $21.19 | 49400 |
| 2025-07-14 | 21.00 | $21.31 | 63400 |
| 2025-07-11 | 20.96 | $21.06 | 44600 |
| 2025-07-10 | 20.95 | $21.32 | 24300 |
| 2025-07-09 | 20.92 | $21.40 | 36600 |
| 2025-07-08 | 20.88 | $21.30 | 4800 |
| 2025-07-07 | 20.85 | $21.27 | 9500 |
| 2025-07-03 | 20.83 | $21.20 | 6700 |
| 2025-07-02 | 20.81 | $20.91 | 49700 |
| 2025-07-01 | 20.83 | $20.12 | 10300 |
| 2025-06-30 | 20.93 | $20.52 | 73200 |
| 2025-06-27 | 21.01 | $20.74 | 40300 |
| 2025-06-26 | 21.06 | $20.88 | 15500 |
| 2025-06-25 | 21.11 | $20.69 | 19300 |
| 2025-06-24 | 21.19 | $20.65 | 18800 |
| 2025-06-23 | 21.27 | $20.58 | 10400 |
| 2025-06-20 | 21.37 | $20.65 | 13400 |
| 2025-06-18 | 21.46 | $20.71 | 4400 |
| 2025-06-17 | 21.56 | $20.83 | 5900 |
| 2025-06-16 | 21.65 | $20.85 | 22400 |
| 2025-06-13 | 21.75 | $21.06 | 36400 |
| 2025-06-12 | 21.82 | $21.59 | 68400 |
| 2025-06-11 | 21.85 | $21.71 | 54500 |
| 2025-06-10 | 21.87 | $21.75 | 84300 |
| 2025-06-09 | 21.88 | $21.68 | 76000 |
| 2025-06-06 | 21.90 | $21.68 | 74600 |
| 2025-06-05 | 21.92 | $21.75 | 38400 |
| 2025-06-04 | 21.94 | $21.82 | 67300 |
| 2025-06-03 | 21.95 | $21.90 | 65000 |
| 2025-06-02 | 21.95 | $21.95 | 42200 |
| 2025-05-30 | 21.95 | $22.12 | 129600 |
| 2025-05-29 | 21.93 | $22.02 | 44900 |
| 2025-05-28 | 21.92 | $22.01 | 27000 |
| 2025-05-27 | 21.91 | $22.13 | 18200 |
| 2025-05-23 | 21.89 | $21.87 | 35700 |
| 2025-05-22 | 21.89 | $21.69 | 109000 |
| 2025-05-21 | 21.91 | $21.89 | 124000 |
| 2025-05-20 | 21.91 | $22.10 | 26600 |
| 2025-05-19 | 21.89 | $22.09 | 9700 |
| 2025-05-16 | 21.86 | $21.98 | 29400 |
| 2025-05-15 | 21.83 | $21.75 | 12900 |
| 2025-05-14 | 21.83 | $21.73 | 17600 |
| 2025-05-13 | 21.82 | $21.85 | 7700 |
| 2025-05-12 | 21.79 | $21.88 | 17900 |
| 2025-05-09 | 21.76 | $21.77 | 12500 |
| 2025-05-08 | 21.74 | $21.80 | 16600 |
| 2025-05-07 | 21.71 | $21.95 | 123300 |
| 2025-05-06 | 21.65 | $22.06 | 20500 |
| 2025-05-05 | 21.58 | $21.98 | 47600 |
| 2025-05-02 | 21.52 | $22.03 | 19500 |
| 2025-05-01 | 21.45 | $21.85 | 29000 |
| 2025-04-30 | 21.39 | $21.96 | 37000 |
| 2025-04-29 | 21.33 | $21.77 | 35600 |
| 2025-04-28 | 21.29 | $22.00 | 38400 |
| 2025-04-25 | 21.23 | $21.78 | 22500 |
| 2025-04-24 | 21.18 | $21.75 | 34400 |
| 2025-04-23 | 21.15 | $21.53 | 12500 |
| 2025-04-22 | 21.13 | $21.18 | 65400 |
| 2025-04-21 | 21.16 | $20.90 | 17200 |
| 2025-04-17 | 21.22 | $20.86 | 9000 |
| 2025-04-16 | 21.28 | $20.98 | 8400 |
| 2025-04-15 | 21.35 | $21.00 | 37300 |
| 2025-04-14 | 21.41 | $21.20 | 44100 |
| 2025-04-11 | 21.45 | $20.75 | 35900 |
| 2025-04-10 | 21.55 | $20.75 | 83400 |
| 2025-04-09 | 21.65 | $21.13 | 30800 |
| 2025-04-08 | 21.72 | $20.62 | 38000 |
| 2025-04-07 | 21.84 | $20.27 | 38600 |
| 2025-04-04 | 22.00 | $21.39 | 100100 |
| 2025-04-03 | 22.06 | $21.93 | 51200 |
| 2025-04-02 | 22.07 | $22.34 | 69500 |
| 2025-04-01 | 22.03 | $22.14 | 21900 |
| 2025-03-31 | 22.02 | $22.07 | 428100 |
| 2025-03-28 | 22.01 | $22.00 | 240800 |
| 2025-03-27 | 22.01 | $22.07 | 33400 |
| 2025-03-26 | 22.00 | $22.08 | 32600 |
| 2025-03-25 | 21.99 | $22.18 | 34300 |
| 2025-03-24 | 21.98 | $22.19 | 18800 |
| 2025-03-21 | 21.96 | $22.17 | 43200 |
| 2025-03-20 | 21.95 | $22.15 | 27100 |
| 2025-03-19 | 21.93 | $21.85 | 20700 |
| 2025-03-18 | 21.95 | $21.80 | 50500 |
| 2025-03-17 | 21.97 | $21.92 | 26500 |
| 2025-03-14 | 21.98 | $21.94 | 11200 |
| 2025-03-13 | 21.99 | $21.84 | 13600 |
| 2025-03-12 | 22.01 | $21.95 | 31000 |
| 2025-03-11 | 22.02 | $21.77 | 28700 |
| 2025-03-10 | 22.05 | $21.82 | 29800 |
| 2025-03-07 | 22.08 | $21.85 | 20700 |
| 2025-03-06 | 22.10 | $21.85 | 15600 |
| 2025-03-05 | 22.13 | $22.06 | 15400 |
| 2025-03-04 | 22.14 | $21.98 | 26800 |
| 2025-03-03 | 22.16 | $21.99 | 53900 |
| 2025-02-28 | 22.18 | $22.07 | 36900 |
| 2025-02-27 | 22.19 | $22.43 | 7300 |
| 2025-02-26 | 22.16 | $22.37 | 16800 |
| 2025-02-25 | 22.14 | $22.41 | 16500 |
| 2025-02-24 | 22.12 | $22.10 | 12100 |
| 2025-02-21 | 22.12 | $22.15 | 26300 |
| 2025-02-20 | 22.12 | $21.97 | 20500 |
| 2025-02-19 | 22.14 | $21.82 | 11700 |
| 2025-02-18 | 22.17 | $22.06 | 13600 |
| 2025-02-14 | 22.19 | $22.20 | 15700 |
| 2025-02-13 | 22.19 | $22.25 | 4100 |
| 2025-02-12 | 22.18 | $22.00 | 12500 |
| 2025-02-11 | 22.20 | $22.15 | 8100 |
| 2025-02-10 | 22.19 | $22.15 | 9100 |
| 2025-02-07 | 22.19 | $22.21 | 11600 |
| 2025-02-06 | 22.18 | $22.34 | 19500 |
| 2025-02-05 | 22.17 | $22.32 | 21500 |
| 2025-02-04 | 22.15 | $22.15 | 20300 |
| 2025-02-03 | 22.15 | $22.10 | 31300 |
| 2025-01-31 | 22.16 | $22.15 | 51100 |
| 2025-01-30 | 22.16 | $22.33 | 65400 |
| 2025-01-29 | 22.15 | $22.15 | 105200 |
| 2025-01-28 | 22.15 | $22.14 | 16400 |
| 2025-01-27 | 22.16 | $22.24 | 26800 |
| 2025-01-24 | 22.15 | $22.11 | 14800 |
| 2025-01-23 | 22.16 | $22.12 | 39600 |
| 2025-01-22 | 22.16 | $22.21 | 34000 |
| 2025-01-21 | 22.16 | $22.37 | 36100 |
| 2025-01-17 | 22.15 | $22.15 | 45300 |
| 2025-01-16 | 22.15 | $22.08 | 20000 |
| 2025-01-15 | 22.16 | $22.10 | 40000 |
| 2025-01-14 | 22.18 | $21.78 | 75200 |
| 2025-01-13 | 22.23 | $21.73 | 82400 |
| 2025-01-10 | 22.28 | $21.78 | 181100 |
| 2025-01-08 | 22.34 | $22.20 | 120500 |
| 2025-01-07 | 22.36 | $22.46 | 53900 |
| 2025-01-06 | 22.35 | $22.61 | 30300 |
| 2025-01-03 | 22.33 | $22.50 | 27900 |
| 2025-01-02 | 22.32 | $22.51 | 34800 |
| 2024-12-31 | 22.32 | $22.38 | 362000 |
| 2024-12-30 | 22.32 | $22.26 | 39300 |
| 2024-12-27 | 22.34 | $21.98 | 22300 |
| 2024-12-26 | 22.40 | $22.00 | 35100 |
| 2024-12-24 | 22.45 | $22.11 | 11800 |
| 2024-12-23 | 22.50 | $22.25 | 26600 |
| 2024-12-20 | 22.53 | $22.30 | 25400 |
| 2024-12-19 | 22.57 | $22.35 | 55600 |
| 2024-12-18 | 22.60 | $22.33 | 56600 |
| 2024-12-17 | 22.64 | $22.44 | 266500 |
| 2024-12-16 | 22.66 | $22.37 | 29000 |
| 2024-12-13 | 22.70 | $22.45 | 142100 |
| 2024-12-12 | 22.73 | $22.57 | 38400 |
| 2024-12-11 | 22.76 | $22.60 | 24800 |
| 2024-12-10 | 22.78 | $22.65 | 11900 |
| 2024-12-09 | 22.80 | $22.71 | 60800 |
| 2024-12-06 | 22.82 | $22.65 | 118000 |
| 2024-12-05 | 22.84 | $22.73 | 16400 |
| 2024-12-04 | 22.85 | $22.77 | 31700 |
| 2024-12-03 | 22.86 | $22.86 | 42700 |
| 2024-12-02 | 22.86 | $22.65 | 128200 |
| 2024-11-29 | 22.88 | $22.72 | 201800 |
| 2024-11-27 | 22.89 | $23.13 | 40600 |
| 2024-11-26 | 22.86 | $22.80 | 20400 |
| 2024-11-25 | 22.86 | $22.85 | 18000 |
| 2024-11-22 | 22.85 | $22.77 | 19200 |
| 2024-11-21 | 22.85 | $22.70 | 27900 |
| 2024-11-20 | 22.85 | $22.70 | 15700 |
| 2024-11-19 | 22.86 | $23.00 | 83800 |
| 2024-11-18 | 22.83 | $22.99 | 41600 |
| 2024-11-15 | 22.80 | $23.17 | 42000 |
| 2024-11-14 | 22.75 | $22.86 | 147300 |
| 2024-11-13 | 22.73 | $22.97 | 88900 |
| 2024-11-12 | 22.70 | $23.03 | 347000 |
| 2024-11-11 | 22.66 | $23.12 | 111600 |
| 2024-11-08 | 22.60 | $22.98 | 115900 |
| 2024-11-07 | 22.56 | $22.82 | 266100 |
| 2024-11-06 | 22.53 | $22.63 | 46600 |
| 2024-11-05 | 22.52 | $22.61 | 19500 |
| 2024-11-04 | 22.51 | $22.52 | 21900 |
| 2024-11-01 | 22.50 | $22.42 | 39100 |
| 2024-10-31 | 22.51 | $22.52 | 58400 |
| 2024-10-30 | 22.51 | $22.59 | 30100 |
| 2024-10-29 | 22.50 | $22.46 | 29700 |
| 2024-10-28 | 22.50 | $22.59 | 11800 |
| 2024-10-25 | 22.48 | $22.53 | 51000 |
| 2024-10-24 | 22.47 | $22.53 | 98600 |
| 2024-10-23 | 22.47 | $22.41 | 18000 |
| 2024-10-22 | 22.47 | $22.57 | 74900 |
| 2024-10-21 | 22.45 | $22.58 | 40600 |
| 2024-10-18 | 22.43 | $22.53 | 47300 |
| 2024-10-17 | 22.41 | $22.49 | 9700 |
| 2024-10-16 | 22.40 | $22.49 | 15600 |
| 2024-10-15 | 22.38 | $22.41 | 25700 |
| 2024-10-14 | 22.37 | $22.42 | 17100 |
| 2024-10-11 | 22.35 | $22.45 | 37400 |
| 2024-10-10 | 22.33 | $22.38 | 14300 |
| 2024-10-09 | 22.30 | $22.42 | 24400 |
| 2024-10-08 | 22.27 | $22.48 | 15700 |
| 2024-10-07 | 22.23 | $22.48 | 21500 |
| 2024-10-04 | 22.18 | $22.50 | 60600 |
| 2024-10-03 | 22.12 | $22.37 | 25600 |
| 2024-10-02 | 22.07 | $22.40 | 18500 |
| 2024-10-01 | 22.01 | $22.39 | 17900 |
| 2024-09-30 | 21.95 | $22.27 | 161600 |
| 2024-09-27 | 21.89 | $22.24 | 33000 |
| 2024-09-26 | 21.83 | $22.31 | 48500 |
| 2024-09-25 | 21.75 | $22.25 | 104700 |
| 2024-09-24 | 21.68 | $22.05 | 66000 |
| 2024-09-23 | 21.62 | $22.24 | 158200 |
| 2024-09-20 | 21.54 | $22.22 | 55300 |
| 2024-09-19 | 21.45 | $22.14 | 214800 |
| 2024-09-18 | 21.37 | $21.78 | 576700 |
| 2024-09-17 | 21.32 | $21.72 | 45500 |
| 2024-09-16 | 21.27 | $21.42 | 216100 |
| 2024-09-13 | 21.24 | $21.50 | 43900 |
| 2024-09-12 | 21.21 | $21.47 | 32000 |
| 2024-09-11 | 21.17 | $21.40 | 35400 |
| 2024-09-10 | 21.14 | $21.39 | 42900 |
| 2024-09-09 | 21.10 | $21.23 | 26700 |
| 2024-09-06 | 21.08 | $21.12 | 11500 |
| 2024-09-05 | 21.07 | $21.23 | 19300 |
| 2024-09-04 | 21.04 | $21.25 | 22000 |
| 2024-09-03 | 21.01 | $21.04 | 12900 |
| 2024-08-30 | 21.00 | $21.00 | 94600 |
| 2024-08-29 | 20.99 | $21.06 | 14000 |
| 2024-08-28 | 20.97 | $21.18 | 20700 |
| 2024-08-27 | 20.93 | $21.17 | 8600 |
| 2024-08-26 | 20.90 | $21.11 | 19600 |
| 2024-08-23 | 20.87 | $21.24 | 52800 |
| 2024-08-22 | 20.82 | $21.08 | 49500 |
| 2024-08-21 | 20.79 | $21.04 | 122100 |
| 2024-08-20 | 20.76 | $20.95 | 16000 |
| 2024-08-19 | 20.74 | $20.99 | 28400 |
| 2024-08-16 | 20.72 | $20.80 | 82600 |
| 2024-08-15 | 20.71 | $20.76 | 49600 |
| 2024-08-14 | 20.70 | $20.78 | 34800 |
| 2024-08-13 | 20.70 | $20.61 | 24000 |
| 2024-08-12 | 20.71 | $20.62 | 28500 |
| 2024-08-09 | 20.73 | $20.77 | 19700 |
| 2024-08-08 | 20.73 | $20.86 | 51300 |
| 2024-08-07 | 20.72 | $20.75 | 18200 |
| 2024-08-06 | 20.72 | $20.76 | 44100 |
| 2024-08-05 | 20.73 | $20.52 | 66300 |
| 2024-08-02 | 20.76 | $20.75 | 38100 |
| 2024-08-01 | 20.76 | $20.62 | 43800 |
| 2024-07-31 | 20.78 | $20.40 | 238000 |
| 2024-07-30 | 20.82 | $20.75 | 22900 |
| 2024-07-29 | 20.83 | $20.77 | 8000 |
| 2024-07-26 | 20.83 | $20.88 | 6100 |
| 2024-07-25 | 20.82 | $20.69 | 10900 |
| 2024-07-24 | 20.83 | $20.57 | 12600 |
| 2024-07-23 | 20.85 | $20.65 | 18300 |
| 2024-07-22 | 20.86 | $20.90 | 14900 |
| 2024-07-19 | 20.84 | $20.94 | 26600 |
| 2024-07-18 | 20.82 | $20.93 | 63300 |
| 2024-07-17 | 20.80 | $20.97 | 22200 |
| 2024-07-16 | 20.78 | $20.99 | 17300 |
| 2024-07-15 | 20.76 | $20.84 | 25600 |
| 2024-07-12 | 20.75 | $20.93 | 18100 |
| 2024-07-11 | 20.74 | $20.96 | 37000 |
| 2024-07-10 | 20.74 | $20.98 | 45000 |
| 2024-07-09 | 20.73 | $20.87 | 17800 |
| 2024-07-08 | 20.73 | $20.91 | 57000 |
| 2024-07-05 | 20.73 | $20.76 | 23900 |
| 2024-07-03 | 20.75 | $20.75 | 24000 |
| 2024-07-02 | 20.78 | $20.55 | 13800 |
| 2024-07-01 | 20.83 | $20.45 | 50100 |
| 2024-06-28 | 20.89 | $20.35 | 145000 |
| 2024-06-27 | 20.97 | $20.68 | 35800 |
| 2024-06-26 | 21.02 | $20.44 | 67700 |
| 2024-06-25 | 21.10 | $20.44 | 79500 |
| 2024-06-24 | 21.17 | $20.34 | 52600 |
| 2024-06-21 | 21.24 | $20.36 | 61600 |
| 2024-06-20 | 21.30 | $20.83 | 57400 |
| 2024-06-18 | 21.31 | $21.18 | 76300 |
| 2024-06-17 | 21.27 | $21.28 | 235200 |
| 2024-06-14 | 21.21 | $21.51 | 28100 |
| 2024-06-13 | 21.11 | $21.56 | 101500 |
| 2024-06-12 | 21.00 | $21.55 | 110000 |
| 2024-06-11 | 20.88 | $21.44 | 71100 |
| 2024-06-10 | 20.76 | $21.50 | 88300 |
| 2024-06-07 | 20.61 | $21.35 | 110900 |
| 2024-06-06 | 20.47 | $21.38 | 147200 |
| 2024-06-05 | 20.30 | $21.60 | 91800 |
| 2024-06-04 | 20.10 | $21.64 | 128600 |
| 2024-06-03 | 19.87 | $21.68 | 213400 |
| 2024-05-31 | 19.63 | $21.34 | 156500 |
| 2024-05-30 | 19.40 | $21.45 | 129700 |
| 2024-05-29 | 19.14 | $21.44 | 241300 |
| 2024-05-28 | 18.87 | $21.66 | 1.0M |
| 2024-05-24 | 18.56 | $18.34 | 16000 |
| 2024-05-23 | 18.56 | $18.20 | 61100 |
| 2024-05-22 | 18.56 | $18.81 | 23900 |
| 2024-05-21 | 18.51 | $18.81 | 44700 |
| 2024-05-20 | 18.45 | $18.87 | 22400 |
| 2024-05-17 | 18.38 | $18.87 | 34200 |
| 2024-05-16 | 18.31 | $18.94 | 40400 |
| 2024-05-15 | 18.22 | $19.12 | 33600 |
| 2024-05-14 | 18.11 | $19.00 | 92100 |
| 2024-05-13 | 18.01 | $18.82 | 63000 |
| 2024-05-10 | 17.91 | $18.45 | 39500 |
| 2024-05-09 | 17.86 | $18.19 | 237100 |
| 2024-05-08 | 17.82 | $17.39 | 65000 |
| 2024-05-07 | 17.87 | $18.03 | 24500 |
| 2024-05-06 | 17.85 | $18.28 | 24300 |
| 2024-05-03 | 17.81 | $18.15 | 36700 |
| 2024-05-02 | 17.79 | $17.94 | 49300 |
| 2024-05-01 | 17.78 | $17.72 | 666600 |
| 2024-04-30 | 17.79 | $17.77 | 24300 |
| 2024-04-29 | 17.81 | $17.72 | 16900 |
| 2024-04-26 | 17.83 | $17.55 | 40800 |
| 2024-04-25 | 17.86 | $17.40 | 40000 |
| 2024-04-24 | 17.92 | $17.74 | 65800 |
| 2024-04-23 | 17.95 | $17.87 | 54100 |
| 2024-04-22 | 17.97 | $17.75 | 42700 |
| 2024-04-19 | 18.00 | $17.83 | 47000 |
| 2024-04-18 | 18.03 | $17.83 | 139600 |
| 2024-04-17 | 18.07 | $17.90 | 101000 |
| 2024-04-16 | 18.10 | $17.88 | 48900 |
| 2024-04-15 | 18.13 | $17.85 | 309800 |
| 2024-04-12 | 18.18 | $18.14 | 69300 |
| 2024-04-11 | 18.19 | $17.96 | 164300 |
| 2024-04-10 | 18.23 | $18.25 | 40400 |
| 2024-04-09 | 18.24 | $18.00 | 202300 |
| 2024-04-08 | 18.28 | $18.00 | 15300 |
| 2024-04-05 | 18.32 | $18.04 | 98800 |
| 2024-04-04 | 18.36 | $18.03 | 27100 |
| 2024-04-03 | 18.41 | $18.07 | 56600 |
| 2024-04-02 | 18.45 | $18.06 | 30600 |
| 2024-04-01 | 18.50 | $18.27 | 110600 |
| 2024-03-28 | 18.52 | $18.02 | 154600 |
| 2024-03-27 | 18.58 | $18.54 | 28700 |
| 2024-03-26 | 18.59 | $18.54 | 39900 |
| 2024-03-25 | 18.60 | $18.47 | 42600 |
| 2024-03-22 | 18.61 | $18.34 | 33800 |
| 2024-03-21 | 18.64 | $18.96 | 36900 |
| 2024-03-20 | 18.60 | $18.56 | 40900 |
| 2024-03-19 | 18.60 | $18.47 | 30400 |
| 2024-03-18 | 18.60 | $18.57 | 25500 |
| 2024-03-15 | 18.59 | $18.68 | 23900 |
| 2024-03-14 | 18.56 | $18.60 | 7400 |
| 2024-03-13 | 18.55 | $18.63 | 17300 |
| 2024-03-12 | 18.53 | $18.61 | 31500 |
| 2024-03-11 | 18.51 | $18.41 | 18700 |
| 2024-03-08 | 18.51 | $18.68 | 20100 |
| 2024-03-07 | 18.48 | $18.72 | 17400 |
| 2024-03-06 | 18.45 | $18.61 | 26600 |
| 2024-03-05 | 18.42 | $18.68 | 39300 |
| 2024-03-04 | 18.38 | $18.57 | 31200 |
| 2024-03-01 | 18.35 | $18.79 | 44500 |
| 2024-02-29 | 18.30 | $19.14 | 56000 |
| 2024-02-28 | 18.22 | $18.47 | 23000 |
| 2024-02-27 | 18.20 | $18.46 | 6200 |
| 2024-02-26 | 18.18 | $18.58 | 40900 |
| 2024-02-23 | 18.15 | $18.31 | 37800 |
| 2024-02-22 | 18.15 | $17.87 | 18700 |
| 2024-02-21 | 18.20 | $17.54 | 9400 |
| 2024-02-20 | 18.28 | $17.59 | 40900 |
| 2024-02-16 | 18.35 | $17.70 | 120800 |
| 2024-02-15 | 18.42 | $18.88 | 19700 |
| 2024-02-14 | 18.37 | $18.44 | 11500 |
| 2024-02-13 | 18.36 | $18.26 | 27000 |
| 2024-02-12 | 18.37 | $18.63 | 15100 |
| 2024-02-09 | 18.34 | $18.38 | 15000 |
| 2024-02-08 | 18.34 | $18.20 | 24300 |
| 2024-02-07 | 18.34 | $18.18 | 22800 |
| 2024-02-06 | 18.35 | $17.87 | 11900 |
| 2024-02-05 | 18.39 | $17.63 | 27700 |
| 2024-02-02 | 18.45 | $18.53 | 23800 |
| 2024-02-01 | 18.42 | $18.82 | 20300 |
| 2024-01-31 | 18.36 | $18.51 | 51300 |
| 2024-01-30 | 18.32 | $18.81 | 30400 |
| 2024-01-29 | 18.25 | $18.85 | 23500 |
| 2024-01-26 | 18.17 | $18.80 | 27200 |
| 2024-01-25 | 18.08 | $18.57 | 17500 |
| 2024-01-24 | 18.01 | $18.30 | 19100 |
| 2024-01-23 | 17.97 | $18.25 | 49800 |
| 2024-01-22 | 17.93 | $18.33 | 97300 |
| 2024-01-19 | 17.88 | $18.16 | 31600 |
| 2024-01-18 | 17.85 | $17.98 | 33800 |
| 2024-01-17 | 17.82 | $18.09 | 61400 |
| 2024-01-16 | 17.79 | $18.13 | 21700 |
| 2024-01-12 | 17.75 | $18.06 | 13100 |
| 2024-01-11 | 17.72 | $18.00 | 17900 |
| 2024-01-10 | 17.69 | $17.80 | 19200 |
| 2024-01-09 | 17.67 | $17.91 | 22400 |
| 2024-01-08 | 17.65 | $17.73 | 15600 |
| 2024-01-05 | 17.64 | $17.65 | 19800 |
| 2024-01-04 | 17.63 | $17.48 | 19400 |
| 2024-01-03 | 17.64 | $17.48 | 27600 |
| 2024-01-02 | 17.64 | $17.88 | 36300 |
| 2023-12-29 | 17.61 | $17.85 | 75400 |
| 2023-12-28 | 17.58 | $17.29 | 91500 |
| 2023-12-27 | 17.60 | $17.45 | 70900 |
| 2023-12-26 | 17.61 | $17.56 | 46400 |
| 2023-12-22 | 17.60 | $17.92 | 14000 |
| 2023-12-21 | 17.55 | $17.97 | 32100 |
| 2023-12-20 | 17.49 | $17.60 | 23500 |
| 2023-12-19 | 17.47 | $17.75 | 25500 |
| 2023-12-18 | 17.42 | $17.65 | 46000 |
| 2023-12-15 | 17.39 | $17.66 | 17800 |
| 2023-12-14 | 17.34 | $17.80 | 27200 |
| 2023-12-13 | 17.29 | $17.62 | 68600 |
| 2023-12-12 | 17.24 | $17.33 | 36300 |
| 2023-12-11 | 17.22 | $17.45 | 25800 |
| 2023-12-08 | 17.18 | $17.53 | 46000 |
| 2023-12-07 | 17.12 | $17.20 | 21700 |
| 2023-12-06 | 17.08 | $17.20 | 29100 |
| 2023-12-05 | 17.04 | $17.17 | 33300 |
| 2023-12-04 | 17.00 | $17.30 | 58500 |
| 2023-12-01 | 16.94 | $17.41 | 54000 |
| 2023-11-30 | 16.86 | $17.30 | 100100 |
| 2023-11-29 | 16.79 | $17.27 | 17500 |
| 2023-11-28 | 16.70 | $17.40 | 28500 |
| 2023-11-27 | 16.59 | $17.12 | 27400 |
| 2023-11-24 | 16.50 | $16.66 | 9800 |
| 2023-11-22 | 16.44 | $16.73 | 27400 |
| 2023-11-21 | 16.36 | $16.97 | 23500 |
| 2023-11-20 | 16.26 | $17.08 | 70700 |
| 2023-11-17 | 16.13 | $17.07 | 28500 |
| 2023-11-16 | 16.00 | $17.11 | 44100 |
| 2023-11-15 | 15.85 | $16.83 | 26000 |
| 2023-11-14 | 15.72 | $16.92 | 111100 |
| 2023-11-13 | 15.58 | $16.03 | 42500 |
| 2023-11-10 | 15.52 | $15.91 | 13200 |
| 2023-11-09 | 15.48 | $15.55 | 11500 |
| 2023-11-08 | 15.47 | $15.92 | 32900 |
| 2023-11-07 | 15.43 | $15.75 | 76300 |
| 2023-11-06 | 15.41 | $15.90 | 37300 |
| 2023-11-03 | 15.37 | $16.44 | 44200 |
| 2023-11-02 | 15.28 | $15.95 | 24400 |
| 2023-11-01 | 15.23 | $15.31 | 45500 |
| 2023-10-31 | 15.25 | $14.86 | 100600 |
| 2023-10-30 | 15.32 | $14.63 | 111500 |
| 2023-10-27 | 15.41 | $14.88 | 44700 |
| 2023-10-26 | 15.49 | $14.83 | 21500 |
| 2023-10-25 | 15.58 | $15.20 | 16700 |
| 2023-10-24 | 15.64 | $15.65 | 27300 |
| 2023-10-23 | 15.66 | $14.58 | 68500 |
| 2023-10-20 | 15.79 | $14.72 | 68600 |
| 2023-10-19 | 15.91 | $14.93 | 44100 |
| 2023-10-18 | 16.02 | $15.78 | 69300 |
| 2023-10-17 | 16.05 | $15.89 | 53100 |
| 2023-10-16 | 16.07 | $16.13 | 59800 |
| 2023-10-13 | 16.07 | $16.11 | 32400 |
| 2023-10-12 | 16.08 | $16.11 | 38200 |
| 2023-10-11 | 16.09 | $16.09 | 38700 |
| 2023-10-10 | 16.10 | $15.95 | 17700 |
| 2023-10-09 | 16.12 | $16.00 | 16100 |
| 2023-10-06 | 16.14 | $15.91 | 36700 |
| 2023-10-05 | 16.17 | $15.80 | 660700 |
| 2023-10-04 | 16.22 | $15.84 | 38600 |
| 2023-10-03 | 16.26 | $15.91 | 32900 |
| 2023-10-02 | 16.30 | $16.34 | 19200 |
| 2023-09-29 | 16.30 | $16.46 | 108700 |
| 2023-09-28 | 16.30 | $16.53 | 17000 |
| 2023-09-27 | 16.29 | $15.80 | 22000 |
| 2023-09-26 | 16.35 | $15.86 | 33200 |
| 2023-09-25 | 16.41 | $16.25 | 32600 |
| 2023-09-22 | 16.44 | $16.31 | 10200 |
| 2023-09-21 | 16.46 | $16.47 | 35500 |
| 2023-09-20 | 16.46 | $16.38 | 17800 |
| 2023-09-19 | 16.48 | $16.41 | 44800 |
| 2023-09-18 | 16.48 | $16.44 | 16600 |
| 2023-09-15 | 16.49 | $16.49 | 16200 |
| 2023-09-14 | 16.49 | $16.36 | 18500 |
| 2023-09-13 | 16.50 | $16.27 | 9600 |
| 2023-09-12 | 16.52 | $16.25 | 25400 |
| 2023-09-11 | 16.54 | $16.38 | 14900 |
| 2023-09-08 | 16.55 | $16.34 | 17900 |
| 2023-09-07 | 16.57 | $16.27 | 37500 |
| 2023-09-06 | 16.59 | $16.33 | 23700 |
| 2023-09-05 | 16.61 | $16.42 | 45900 |
| 2023-09-01 | 16.61 | $17.19 | 46800 |
| 2023-08-31 | 16.54 | $17.71 | 113800 |
| 2023-08-30 | 16.39 | $16.54 | 17700 |
| 2023-08-29 | 16.35 | $16.88 | 22900 |
| 2023-08-28 | 16.27 | $16.40 | 10100 |
| 2023-08-25 | 16.22 | $16.37 | 10200 |
| 2023-08-24 | 16.16 | $16.53 | 14300 |
| 2023-08-23 | 16.07 | $16.48 | 55200 |
| 2023-08-22 | 15.98 | $16.10 | 65600 |
| 2023-08-21 | 15.92 | $16.29 | 134400 |
| 2023-08-18 | 15.83 | $16.21 | 58300 |
| 2023-08-17 | 15.74 | $16.24 | 25400 |
| 2023-08-16 | 15.64 | $16.31 | 25400 |
| 2023-08-15 | 15.52 | $16.37 | 19400 |
| 2023-08-14 | 15.39 | $16.45 | 19900 |
| 2023-08-11 | 15.24 | $16.42 | 56100 |
| 2023-08-10 | 15.08 | $16.40 | 63300 |
| 2023-08-09 | 14.91 | $16.33 | 26700 |
| 2023-08-08 | 14.75 | $16.51 | 82700 |
| 2023-08-07 | 14.56 | $15.80 | 109100 |
| 2023-08-04 | 14.44 | $15.60 | 275300 |
| 2023-08-03 | 14.32 | $14.08 | 19800 |
| 2023-08-02 | 14.35 | $14.21 | 48700 |
| 2023-08-01 | 14.37 | $14.35 | 38400 |
| 2023-07-31 | 14.38 | $14.43 | 42800 |
| 2023-07-28 | 14.38 | $14.02 | 46900 |
| 2023-07-27 | 14.42 | $14.24 | 32700 |
| 2023-07-26 | 14.44 | $14.38 | 26900 |
| 2023-07-25 | 14.45 | $14.40 | 13600 |
| 2023-07-24 | 14.45 | $14.38 | 17900 |
| 2023-07-21 | 14.44 | $14.32 | 12300 |
| 2023-07-20 | 14.44 | $14.44 | 16500 |
| 2023-07-19 | 14.42 | $14.29 | 50800 |
| 2023-07-18 | 14.41 | $14.16 | 45300 |
| 2023-07-17 | 14.42 | $14.25 | 34700 |
| 2023-07-14 | 14.41 | $14.61 | 14200 |
| 2023-07-13 | 14.36 | $14.98 | 32000 |
| 2023-07-12 | 14.28 | $14.84 | 51500 |
| 2023-07-11 | 14.20 | $14.71 | 34400 |
| 2023-07-10 | 14.14 | $14.62 | 12700 |
| 2023-07-07 | 14.09 | $14.33 | 9800 |
| 2023-07-06 | 14.07 | $14.29 | 32600 |
| 2023-07-05 | 14.05 | $14.47 | 40800 |
| 2023-07-03 | 14.02 | $14.45 | 17000 |
| 2023-06-30 | 14.00 | $14.60 | 111000 |
| 2023-06-29 | 13.96 | $14.21 | 20200 |
| 2023-06-28 | 13.97 | $14.26 | 46900 |
| 2023-06-27 | 13.96 | $13.86 | 29800 |
| 2023-06-26 | 14.00 | $13.70 | 36600 |
| 2023-06-23 | 14.05 | $13.65 | 17500 |
| 2023-06-22 | 14.11 | $13.38 | 16000 |
| 2023-06-21 | 14.20 | $13.33 | 60700 |
| 2023-06-20 | 14.30 | $13.31 | 58600 |
| 2023-06-16 | 14.41 | $13.64 | 32800 |
| 2023-06-15 | 14.48 | $13.85 | 37300 |
| 2023-06-14 | 14.54 | $14.01 | 69800 |
| 2023-06-13 | 14.58 | $14.22 | 42600 |
| 2023-06-12 | 14.58 | $14.37 | 36800 |
| 2023-06-09 | 14.57 | $14.78 | 20800 |
| 2023-06-08 | 14.52 | $14.83 | 21400 |
| 2023-06-07 | 14.45 | $14.75 | 19500 |
| 2023-06-06 | 14.38 | $15.10 | 23400 |
| 2023-06-05 | 14.28 | $15.11 | 33000 |
| 2023-06-02 | 14.16 | $15.29 | 61600 |
| 2023-06-01 | 14.02 | $14.72 | 42900 |
| 2023-05-31 | 13.92 | $14.30 | 132000 |
| 2023-05-30 | 13.87 | $14.05 | 33700 |
| 2023-05-26 | 13.84 | $14.19 | 32600 |
| 2023-05-25 | 13.81 | $14.12 | 87200 |
| 2023-05-24 | 13.78 | $14.28 | 25100 |
| 2023-05-23 | 13.74 | $14.31 | 39100 |
| 2023-05-22 | 13.70 | $14.33 | 59000 |
| 2023-05-19 | 13.66 | $14.45 | 73300 |
| 2023-05-18 | 13.61 | $13.99 | 76400 |
| 2023-05-17 | 13.61 | $13.66 | 119800 |
| 2023-05-16 | 13.65 | $12.68 | 39800 |
| 2023-05-15 | 13.79 | $13.01 | 70000 |
| 2023-05-12 | 13.91 | $13.15 | 37400 |
| 2023-05-11 | 14.02 | $13.45 | 25000 |
| 2023-05-10 | 14.12 | $13.88 | 52500 |
| 2023-05-09 | 14.18 | $13.01 | 80900 |
| 2023-05-08 | 14.33 | $13.46 | 85900 |
| 2023-05-05 | 14.44 | $13.18 | 210900 |
| 2023-05-04 | 14.59 | $13.46 | 120400 |
| 2023-05-03 | 14.72 | $13.71 | 19800 |
| 2023-05-02 | 14.85 | $14.32 | 52400 |
| 2023-05-01 | 14.92 | $14.71 | 23000 |
| 2023-04-28 | 14.97 | $15.13 | 75500 |
| 2023-04-27 | 14.99 | $14.71 | 45000 |
| 2023-04-26 | 15.05 | $14.65 | 34500 |
| 2023-04-25 | 15.13 | $14.74 | 194300 |
| 2023-04-24 | 15.20 | $14.91 | 83100 |
| 2023-04-21 | 15.26 | $14.78 | 31200 |
| 2023-04-20 | 15.33 | $14.90 | 43200 |
| 2023-04-19 | 15.39 | $15.14 | 21100 |
| 2023-04-18 | 15.42 | $15.11 | 14600 |
| 2023-04-17 | 15.45 | $15.01 | 18200 |
| 2023-04-14 | 15.49 | $14.99 | 25000 |
| 2023-04-13 | 15.54 | $15.16 | 19300 |
| 2023-04-12 | 15.57 | $14.63 | 57400 |
| 2023-04-11 | 15.65 | $15.03 | 34800 |
| 2023-04-10 | 15.70 | $15.00 | 49200 |
| 2023-04-06 | 15.75 | $15.14 | 25000 |
| 2023-04-05 | 15.80 | $15.42 | 60500 |
| 2023-04-04 | 15.82 | $16.23 | 76600 |
| 2023-04-03 | 15.78 | $16.80 | 68800 |
| 2023-03-31 | 15.68 | $16.80 | 155600 |
| 2023-03-30 | 15.58 | $16.86 | 70700 |
| 2023-03-29 | 15.47 | $16.90 | 66200 |
| 2023-03-28 | 15.35 | $16.08 | 34800 |
| 2023-03-27 | 15.32 | $15.25 | 49300 |
| 2023-03-24 | 15.37 | $14.60 | 69800 |
| 2023-03-23 | 15.49 | $14.92 | 53100 |
| 2023-03-22 | 15.59 | $14.88 | 25900 |
| 2023-03-21 | 15.71 | $14.70 | 19500 |
| 2023-03-20 | 15.84 | $14.52 | 36700 |
| 2023-03-17 | 16.01 | $14.95 | 19600 |
| 2023-03-16 | 16.14 | $15.93 | 78000 |
| 2023-03-15 | 16.18 | $14.65 | 53600 |
| 2023-03-14 | 16.36 | $15.51 | 21100 |
| 2023-03-13 | 16.46 | $15.05 | 50400 |
| 2023-03-10 | 16.60 | $16.14 | 25400 |
| 2023-03-09 | 16.65 | $16.50 | 21400 |
| 2023-03-08 | 16.67 | $16.92 | 25200 |
| 2023-03-07 | 16.65 | $16.66 | 11000 |
| 2023-03-06 | 16.66 | $17.01 | 19000 |
| 2023-03-03 | 16.64 | $16.75 | 20800 |
| 2023-03-02 | 16.66 | $16.48 | 31500 |
| 2023-03-01 | 16.70 | $16.35 | 15200 |
| 2023-02-28 | 16.78 | $16.49 | 67400 |
| 2023-02-27 | 16.84 | $16.58 | 22300 |
| 2023-02-24 | 16.90 | $16.84 | 16100 |
| 2023-02-23 | 16.93 | $16.91 | 25100 |
| 2023-02-22 | 16.96 | $16.45 | 31700 |
| 2023-02-21 | 17.04 | $16.11 | 60100 |
| 2023-02-17 | 17.15 | $16.77 | 118600 |
| 2023-02-16 | 17.20 | $16.63 | 29900 |
| 2023-02-15 | 17.28 | $16.84 | 13600 |
| 2023-02-14 | 17.33 | $16.66 | 24200 |
| 2023-02-13 | 17.41 | $16.65 | 39200 |
| 2023-02-10 | 17.48 | $16.63 | 37100 |
| 2023-02-09 | 17.56 | $16.77 | 43100 |
| 2023-02-08 | 17.62 | $17.49 | 23600 |
| 2023-02-07 | 17.61 | $17.22 | 31500 |
| 2023-02-06 | 17.63 | $17.43 | 32600 |
| 2023-02-03 | 17.62 | $18.09 | 32800 |
| 2023-02-02 | 17.54 | $18.50 | 89100 |
| 2023-02-01 | 17.40 | $18.38 | 57800 |
| 2023-01-31 | 17.26 | $18.55 | 94400 |
| 2023-01-30 | 17.09 | $17.75 | 45100 |
| 2023-01-27 | 16.97 | $17.08 | 39000 |
| 2023-01-26 | 16.91 | $17.29 | 46500 |
| 2023-01-25 | 16.81 | $17.12 | 60200 |
| 2023-01-24 | 16.71 | $17.01 | 40800 |
| 2023-01-23 | 16.61 | $17.11 | 27200 |
| 2023-01-20 | 16.49 | $17.12 | 45400 |
| 2023-01-19 | 16.35 | $17.81 | 61400 |
| 2023-01-18 | 16.13 | $17.88 | 75000 |
| 2023-01-17 | 15.89 | $17.29 | 97100 |
| 2023-01-13 | 15.70 | $16.38 | 109800 |
| 2023-01-12 | 15.59 | $16.50 | 170200 |
| 2023-01-11 | 15.46 | $16.57 | 139000 |
| 2023-01-10 | 15.31 | $16.98 | 30400 |
| 2023-01-09 | 15.11 | $16.90 | 85500 |
| 2023-01-06 | 14.92 | $16.54 | 67600 |
| 2023-01-05 | 14.76 | $15.77 | 71500 |
| 2023-01-04 | 14.66 | $15.45 | 67100 |
| 2023-01-03 | 14.61 | $15.14 | 40700 |
| 2022-12-30 | 14.58 | $14.52 | 83600 |
| 2022-12-29 | 14.63 | $14.29 | 61200 |
| 2022-12-28 | 14.71 | $14.11 | 94400 |
| 2022-12-27 | 14.82 | $14.35 | 77900 |
| 2022-12-23 | 14.91 | $14.22 | 77900 |
| 2022-12-22 | 15.03 | $14.10 | 111700 |
| 2022-12-21 | 15.17 | $14.44 | 55700 |
| 2022-12-20 | 15.28 | $14.37 | 62400 |
| 2022-12-19 | 15.42 | $14.57 | 65100 |
| 2022-12-16 | 15.55 | $15.00 | 37100 |
| 2022-12-15 | 15.64 | $14.82 | 86300 |
| 2022-12-14 | 15.76 | $15.36 | 53500 |
| 2022-12-13 | 15.85 | $15.15 | 50400 |
| 2022-12-12 | 15.96 | $14.71 | 84300 |
| 2022-12-09 | 16.12 | $14.87 | 76300 |
| 2022-12-08 | 16.28 | $15.22 | 47200 |
| 2022-12-07 | 16.42 | $15.81 | 40100 |
| 2022-12-06 | 16.50 | $15.70 | 28400 |
| 2022-12-05 | 16.59 | $16.13 | 39900 |
| 2022-12-02 | 16.64 | $16.57 | 41900 |
| 2022-12-01 | 16.65 | $16.71 | 75700 |
| 2022-11-30 | 16.65 | $16.48 | 63800 |
| 2022-11-29 | 16.67 | $16.01 | 68200 |
| 2022-11-28 | 16.74 | $16.19 | 37700 |
| 2022-11-25 | 16.80 | $16.62 | 26500 |
| 2022-11-23 | 16.83 | $16.49 | 17100 |
| 2022-11-22 | 16.87 | $16.49 | 36000 |
| 2022-11-21 | 16.91 | $16.76 | 36200 |
| 2022-11-18 | 16.92 | $16.92 | 13400 |
| 2022-11-17 | 16.92 | $17.05 | 35400 |
| 2022-11-16 | 16.90 | $17.11 | 26000 |
| 2022-11-15 | 16.88 | $17.29 | 21200 |
| 2022-11-14 | 16.84 | $17.05 | 18400 |
| 2022-11-11 | 16.83 | $17.50 | 18800 |
| 2022-11-10 | 16.77 | $17.40 | 33000 |
| 2022-11-09 | 16.72 | $15.94 | 32300 |
| 2022-11-08 | 16.82 | $16.29 | 35500 |
| 2022-11-07 | 16.89 | $16.28 | 25400 |
| 2022-11-04 | 16.96 | $16.33 | 58700 |
| 2022-11-03 | 17.05 | $16.79 | 45200 |
| 2022-11-02 | 17.09 | $16.88 | 24800 |
| 2022-11-01 | 17.13 | $16.96 | 177300 |
| 2022-10-31 | 17.17 | $17.07 | 17700 |
| 2022-10-28 | 17.21 | $17.27 | 13600 |
| 2022-10-27 | 17.23 | $17.26 | 32900 |
| 2022-10-26 | 17.26 | $17.33 | 13900 |
| 2022-10-25 | 17.29 | $16.90 | 35300 |
| 2022-10-24 | 17.38 | $16.69 | 17200 |
| 2022-10-21 | 17.49 | $16.62 | 27400 |
| 2022-10-20 | 17.61 | $16.76 | 20300 |
| 2022-10-19 | 17.73 | $17.08 | 25700 |
| 2022-10-18 | 17.83 | $17.39 | 19800 |
| 2022-10-17 | 17.90 | $17.25 | 16700 |
| 2022-10-14 | 18.00 | $17.12 | 15200 |
| 2022-10-13 | 18.12 | $17.30 | 19100 |
| 2022-10-12 | 18.23 | $17.41 | 28900 |
| 2022-10-11 | 18.34 | $17.71 | 27300 |
| 2022-10-10 | 18.44 | $17.81 | 22600 |
| 2022-10-07 | 18.53 | $18.01 | 32000 |
| 2022-10-06 | 18.61 | $18.10 | 26900 |
| 2022-10-05 | 18.68 | $18.21 | 47500 |
| 2022-10-04 | 18.76 | $18.26 | 32100 |
| 2022-10-03 | 18.83 | $18.49 | 70900 |
| 2022-09-30 | 18.89 | $18.50 | 138900 |
| 2022-09-29 | 18.95 | $18.94 | 27700 |
| 2022-09-28 | 18.97 | $18.95 | 27300 |
| 2022-09-27 | 19.00 | $18.74 | 39600 |
| 2022-09-26 | 19.05 | $18.17 | 25100 |
| 2022-09-23 | 19.16 | $18.31 | 33200 |
| 2022-09-22 | 19.27 | $18.43 | 45400 |
| 2022-09-21 | 19.37 | $18.88 | 35600 |
| 2022-09-20 | 19.43 | $18.91 | 48200 |
| 2022-09-19 | 19.49 | $19.17 | 19900 |
| 2022-09-16 | 19.54 | $19.29 | 12900 |
| 2022-09-15 | 19.58 | $19.45 | 18400 |
| 2022-09-14 | 19.60 | $19.49 | 34600 |
| 2022-09-13 | 19.64 | $19.54 | 22100 |
| 2022-09-12 | 19.67 | $19.53 | 29300 |
| 2022-09-09 | 19.71 | $19.50 | 23100 |
| 2022-09-08 | 19.76 | $19.38 | 26400 |
| 2022-09-07 | 19.83 | $19.61 | 18100 |
| 2022-09-06 | 19.89 | $19.56 | 18900 |
| 2022-09-02 | 19.95 | $19.42 | 17000 |
| 2022-09-01 | 20.05 | $19.47 | 26300 |
| 2022-08-31 | 20.15 | $19.73 | 36800 |
| 2022-08-30 | 20.23 | $19.67 | 60500 |
| 2022-08-29 | 20.33 | $19.85 | 79000 |
| 2022-08-26 | 20.42 | $19.85 | 55400 |
| 2022-08-25 | 20.52 | $20.00 | 67300 |
| 2022-08-24 | 20.61 | $19.79 | 55500 |
| 2022-08-23 | 20.71 | $19.32 | 88300 |
| 2022-08-22 | 20.86 | $19.91 | 61400 |
| 2022-08-19 | 20.95 | $20.29 | 19300 |
| 2022-08-18 | 21.00 | $20.60 | 28700 |
| 2022-08-17 | 21.01 | $20.46 | 31000 |
| 2022-08-16 | 21.03 | $20.92 | 27100 |
| 2022-08-15 | 21.00 | $21.00 | 24200 |
| 2022-08-12 | 20.94 | $20.95 | 47600 |
| 2022-08-11 | 20.88 | $20.91 | 24500 |
| 2022-08-10 | 20.82 | $20.93 | 52300 |
| 2022-08-09 | 20.74 | $20.99 | 43800 |
| 2022-08-08 | 20.64 | $21.57 | 69900 |
| 2022-08-05 | 20.48 | $21.71 | 54900 |
| 2022-08-04 | 20.29 | $21.80 | 48600 |
| 2022-08-03 | 20.07 | $21.87 | 57600 |
| 2022-08-02 | 19.83 | $21.94 | 106900 |
| 2022-08-01 | 19.58 | $21.46 | 37800 |
| 2022-07-29 | 19.35 | $20.90 | 73500 |
| 2022-07-28 | 19.16 | $20.28 | 34600 |
| 2022-07-27 | 19.03 | $19.91 | 25100 |
| 2022-07-26 | 18.93 | $19.65 | 33500 |
| 2022-07-25 | 18.84 | $19.32 | 41900 |
| 2022-07-22 | 18.79 | $19.13 | 122600 |
| 2022-07-21 | 18.75 | $18.87 | 52500 |
| 2022-07-20 | 18.73 | $18.88 | 92800 |
| 2022-07-19 | 18.71 | $18.93 | 120000 |
| 2022-07-18 | 18.67 | $18.67 | 38900 |
| 2022-07-15 | 18.65 | $18.74 | 73500 |
| 2022-07-14 | 18.62 | $18.67 | 34700 |
| 2022-07-13 | 18.60 | $18.75 | 92500 |
| 2022-07-12 | 18.57 | $18.65 | 71800 |
| 2022-07-11 | 18.55 | $18.75 | 34100 |
| 2022-07-08 | 18.52 | $18.75 | 25600 |
| 2022-07-07 | 18.50 | $18.74 | 13300 |
| 2022-07-06 | 18.50 | $18.64 | 16400 |
| 2022-07-05 | 18.51 | $18.70 | 19900 |
| 2022-07-01 | 18.52 | $18.75 | 42400 |
| 2022-06-30 | 18.54 | $18.57 | 22900 |
| 2022-06-29 | 18.58 | $18.50 | 16700 |
| 2022-06-28 | 18.65 | $18.67 | 18500 |
| 2022-06-27 | 18.70 | $18.65 | 22500 |
| 2022-06-24 | 18.78 | $18.75 | 19300 |
| 2022-06-23 | 18.85 | $18.62 | 52800 |
| 2022-06-22 | 18.95 | $18.24 | 41400 |
| 2022-06-21 | 19.09 | $17.75 | 55500 |
| 2022-06-17 | 19.30 | $17.39 | 281800 |
| 2022-06-16 | 19.54 | $17.34 | 141600 |
| 2022-06-15 | 19.81 | $18.42 | 76500 |
| 2022-06-14 | 19.98 | $18.14 | 58200 |
| 2022-06-13 | 20.18 | $18.16 | 120700 |
| 2022-06-10 | 20.40 | $18.70 | 107900 |
| 2022-06-09 | 20.57 | $20.10 | 50500 |
| 2022-06-08 | 20.61 | $20.45 | 46800 |
| 2022-06-07 | 20.61 | $20.66 | 12600 |
| 2022-06-06 | 20.58 | $20.30 | 23600 |
| 2022-06-03 | 20.58 | $20.53 | 34400 |
| 2022-06-02 | 20.56 | $20.80 | 42800 |
| 2022-06-01 | 20.51 | $20.80 | 22300 |
| 2022-05-31 | 20.45 | $20.75 | 128500 |
| 2022-05-27 | 20.39 | $21.20 | 95100 |
| 2022-05-26 | 20.29 | $21.25 | 54300 |
| 2022-05-25 | 20.17 | $21.03 | 30900 |
| 2022-05-24 | 20.06 | $20.87 | 214300 |
| 2022-05-23 | 19.97 | $20.38 | 91700 |
| 2022-05-20 | 19.92 | $20.31 | 60300 |
| 2022-05-19 | 19.88 | $19.85 | 36300 |
| 2022-05-18 | 19.88 | $19.45 | 85800 |
| 2022-05-17 | 19.93 | $20.12 | 46900 |
| 2022-05-16 | 19.92 | $20.51 | 31100 |
| 2022-05-13 | 19.88 | $20.61 | 36900 |
| 2022-05-12 | 19.82 | $20.12 | 59700 |
| 2022-05-11 | 19.82 | $19.73 | 30400 |
| 2022-05-10 | 19.85 | $19.48 | 34900 |
| 2022-05-09 | 19.92 | $19.37 | 39100 |
| 2022-05-06 | 20.02 | $19.64 | 29300 |
| 2022-05-05 | 20.09 | $19.65 | 55900 |
| 2022-05-04 | 20.17 | $20.15 | 22800 |
| 2022-05-03 | 20.21 | $19.30 | 25200 |
| 2022-05-02 | 20.35 | $19.57 | 32700 |
| 2022-04-29 | 20.48 | $20.08 | 87300 |
| 2022-04-28 | 20.57 | $19.95 | 49400 |
| 2022-04-27 | 20.68 | $19.49 | 59000 |
| 2022-04-26 | 20.85 | $20.02 | 44800 |
| 2022-04-25 | 20.98 | $20.18 | 36000 |
| 2022-04-22 | 21.11 | $20.17 | 45500 |
| 2022-04-21 | 21.24 | $20.34 | 67200 |
| 2022-04-20 | 21.37 | $20.98 | 31400 |
| 2022-04-19 | 21.45 | $20.81 | 68300 |
| 2022-04-18 | 21.54 | $20.63 | 26800 |
| 2022-04-14 | 21.67 | $20.88 | 27800 |
| 2022-04-13 | 21.78 | $20.90 | 60000 |
| 2022-04-12 | 21.89 | $21.10 | 22500 |
| 2022-04-11 | 22.00 | $21.13 | 41000 |
| 2022-04-08 | 22.10 | $21.46 | 58200 |
| 2022-04-07 | 22.19 | $21.62 | 59200 |
| 2022-04-06 | 22.26 | $21.48 | 82600 |
| 2022-04-05 | 22.36 | $21.80 | 35100 |
| 2022-04-04 | 22.44 | $22.35 | 35900 |
| 2022-04-01 | 22.46 | $22.54 | 34000 |
| 2022-03-31 | 22.47 | $22.45 | 42300 |
| 2022-03-30 | 22.49 | $22.46 | 32500 |
| 2022-03-29 | 22.52 | $22.41 | 38000 |
| 2022-03-28 | 22.55 | $22.19 | 35900 |
| 2022-03-25 | 22.61 | $22.00 | 40700 |
| 2022-03-24 | 22.70 | $22.34 | 56700 |
| 2022-03-23 | 22.76 | $22.38 | 49800 |
| 2022-03-22 | 22.83 | $22.32 | 54600 |
| 2022-03-21 | 22.91 | $22.37 | 64400 |
| 2022-03-18 | 22.99 | $22.66 | 48700 |
| 2022-03-17 | 23.05 | $22.70 | 115700 |
| 2022-03-16 | 23.11 | $22.47 | 48100 |
| 2022-03-15 | 23.19 | $22.57 | 71500 |
| 2022-03-14 | 23.27 | $22.52 | 41400 |
| 2022-03-11 | 23.36 | $23.11 | 26000 |
| 2022-03-10 | 23.39 | $23.38 | 38900 |
| 2022-03-09 | 23.40 | $23.20 | 15500 |
| 2022-03-08 | 23.43 | $23.00 | 32400 |
| 2022-03-07 | 23.49 | $22.84 | 23800 |
| 2022-03-04 | 23.56 | $23.23 | 41000 |
| 2022-03-03 | 23.60 | $23.40 | 32800 |
| 2022-03-02 | 23.64 | $23.52 | 32600 |
| 2022-03-01 | 23.67 | $23.44 | 30100 |
| 2022-02-28 | 23.71 | $23.35 | 40900 |
| 2022-02-25 | 23.77 | $23.58 | 28800 |
| 2022-02-24 | 23.81 | $23.75 | 63400 |
| 2022-02-23 | 23.84 | $23.80 | 42700 |
| 2022-02-22 | 23.88 | $23.96 | 54300 |
| 2022-02-18 | 23.91 | $23.90 | 29200 |
| 2022-02-17 | 23.95 | $23.91 | 115400 |
| 2022-02-16 | 24.00 | $23.80 | 40600 |
| 2022-02-15 | 24.07 | $23.13 | 33000 |
| 2022-02-14 | 24.21 | $22.95 | 34600 |
| 2022-02-11 | 24.39 | $23.28 | 75300 |
| 2022-02-10 | 24.55 | $23.92 | 141700 |
| 2022-02-09 | 24.65 | $23.91 | 49500 |
| 2022-02-08 | 24.77 | $23.81 | 136400 |
| 2022-02-07 | 24.91 | $24.00 | 84100 |
| 2022-02-04 | 25.04 | $23.80 | 52000 |
| 2022-02-03 | 25.19 | $24.34 | 86100 |
| 2022-02-02 | 25.31 | $24.81 | 57600 |
| 2022-02-01 | 25.38 | $25.08 | 24500 |
| 2022-01-31 | 25.43 | $24.97 | 59800 |
| 2022-01-28 | 25.50 | $24.70 | 50100 |
| 2022-01-27 | 25.61 | $24.68 | 86000 |
| 2022-01-26 | 25.72 | $25.09 | 62100 |
| 2022-01-25 | 25.80 | $25.52 | 42000 |
| 2022-01-24 | 25.84 | $25.47 | 31900 |
| 2022-01-21 | 25.89 | $25.60 | 20400 |
| 2022-01-20 | 25.93 | $25.76 | 23200 |
| 2022-01-19 | 25.96 | $25.64 | 41100 |
| 2022-01-18 | 25.99 | $25.68 | 32700 |
| 2022-01-14 | 26.03 | $25.86 | 8400 |
| 2022-01-13 | 26.04 | $26.03 | 37500 |
| 2022-01-12 | 26.04 | $26.00 | 37400 |
| 2022-01-11 | 26.05 | $26.02 | 15800 |
| 2022-01-10 | 26.05 | $25.85 | 19800 |
| 2022-01-07 | 26.06 | $26.10 | 10500 |
| 2022-01-06 | 26.05 | $26.02 | 39000 |
| 2022-01-05 | 26.05 | $25.65 | 152700 |
| 2022-01-04 | 26.09 | $25.97 | 38800 |
| 2022-01-03 | 26.09 | $26.22 | 37300 |
| 2021-12-31 | 26.07 | $26.40 | 54100 |
| 2021-12-30 | 26.03 | $26.33 | 47100 |
| 2021-12-29 | 25.99 | $26.25 | 21100 |
| 2021-12-28 | 25.95 | $26.19 | 20400 |
| 2021-12-27 | 25.92 | $26.08 | 23900 |
| 2021-12-23 | 25.90 | $26.06 | 11300 |
| 2021-12-22 | 25.88 | $26.03 | 15200 |
| 2021-12-21 | 25.86 | $25.90 | 32400 |
| 2021-12-20 | 25.85 | $25.87 | 22600 |
| 2021-12-17 | 25.85 | $25.92 | 13500 |
| 2021-12-16 | 25.85 | $25.96 | 27600 |
| 2021-12-15 | 25.84 | $25.82 | 27900 |
| 2021-12-14 | 25.85 | $25.79 | 27100 |
| 2021-12-13 | 25.87 | $25.86 | 23800 |
| 2021-12-10 | 25.87 | $25.89 | 32400 |
| 2021-12-09 | 25.88 | $25.95 | 25900 |
| 2021-12-08 | 25.89 | $25.99 | 58000 |
| 2021-12-07 | 25.89 | $25.78 | 122900 |
| 2021-12-06 | 25.92 | $25.91 | 17800 |
| 2021-12-03 | 25.93 | $25.88 | 22100 |
| 2021-12-02 | 25.96 | $25.83 | 79600 |
| 2021-12-01 | 26.00 | $25.51 | 60500 |
| 2021-11-30 | 26.07 | $25.55 | 53800 |
| 2021-11-29 | 26.14 | $25.44 | 70200 |
| 2021-11-26 | 26.23 | $25.68 | 47100 |
| 2021-11-24 | 26.30 | $26.06 | 39300 |
| 2021-11-23 | 26.33 | $26.16 | 79900 |
| 2021-11-22 | 26.36 | $26.21 | 27100 |
| 2021-11-19 | 26.39 | $26.26 | 9300 |
| 2021-11-18 | 26.41 | $26.13 | 9700 |
| 2021-11-17 | 26.44 | $26.20 | 15200 |
| 2021-11-16 | 26.47 | $26.16 | 20700 |
| 2021-11-15 | 26.50 | $26.08 | 27000 |
| 2021-11-12 | 26.54 | $26.29 | 38800 |
| 2021-11-11 | 26.56 | $26.30 | 20300 |
| 2021-11-10 | 26.58 | $26.45 | 74200 |
| 2021-11-09 | 26.59 | $26.58 | 11700 |
| 2021-11-08 | 26.58 | $26.68 | 22100 |
| 2021-11-05 | 26.55 | $26.75 | 19600 |
| 2021-11-04 | 26.52 | $26.72 | 25500 |
| 2021-11-03 | 26.49 | $26.75 | 27800 |
| 2021-11-02 | 26.45 | $26.67 | 16700 |
| 2021-11-01 | 26.41 | $26.70 | 25000 |
| 2021-10-29 | 26.37 | $26.61 | 64200 |
| 2021-10-28 | 26.34 | $26.58 | 23100 |
| 2021-10-27 | 26.31 | $26.61 | 33100 |
| 2021-10-26 | 26.28 | $26.48 | 55500 |
| 2021-10-25 | 26.26 | $26.47 | 21600 |
| 2021-10-22 | 26.24 | $26.29 | 14700 |
| 2021-10-21 | 26.24 | $26.31 | 23500 |
| 2021-10-20 | 26.24 | $26.33 | 28600 |
| 2021-10-19 | 26.25 | $26.17 | 19300 |
| 2021-10-18 | 26.27 | $26.30 | 13100 |
| 2021-10-15 | 26.29 | $26.19 | 26400 |
| 2021-10-14 | 26.32 | $26.40 | 37700 |
| 2021-10-13 | 26.34 | $26.33 | 26300 |
| 2021-10-12 | 26.36 | $26.20 | 22500 |
| 2021-10-11 | 26.40 | $26.06 | 9100 |
| 2021-10-08 | 26.45 | $25.99 | 22100 |
| 2021-10-07 | 26.51 | $26.04 | 46600 |
| 2021-10-06 | 26.58 | $26.11 | 50900 |
| 2021-10-05 | 26.63 | $26.00 | 36100 |
| 2021-10-04 | 26.70 | $26.09 | 37700 |
| 2021-10-01 | 26.77 | $26.39 | 28600 |
| 2021-09-30 | 26.80 | $26.44 | 550000 |
| 2021-09-29 | 26.84 | $26.64 | 53200 |
| 2021-09-28 | 26.85 | $26.47 | 132000 |
| 2021-09-27 | 26.87 | $26.73 | 174700 |
| 2021-09-24 | 26.87 | $26.91 | 45300 |
| 2021-09-23 | 26.85 | $27.11 | 99600 |
| 2021-09-22 | 26.80 | $27.27 | 135400 |
| 2021-09-21 | 26.74 | $27.09 | 135600 |
| 2021-09-20 | 26.68 | $26.95 | 131300 |
| 2021-09-17 | 26.64 | $27.03 | 109700 |
| 2021-09-16 | 26.59 | $27.04 | 73800 |
| 2021-09-15 | 26.53 | $26.86 | 144200 |
| 2021-09-14 | 26.48 | $26.64 | 60900 |
| 2021-09-13 | 26.46 | $26.68 | 92300 |
| 2021-09-10 | 26.42 | $26.72 | 42400 |
| 2021-09-09 | 26.38 | $26.61 | 51000 |
| 2021-09-08 | 26.35 | $26.61 | 58500 |
| 2021-09-07 | 26.31 | $26.55 | 92700 |
| 2021-09-03 | 26.28 | $26.59 | 31700 |
| 2021-09-02 | 26.25 | $26.61 | 70900 |
| 2021-09-01 | 26.21 | $26.24 | 125100 |
| 2021-08-31 | 26.20 | $26.20 | 161300 |
| 2021-08-30 | 26.20 | $26.13 | 27200 |
| 2021-08-27 | 26.21 | $26.40 | 29900 |
| 2021-08-26 | 26.19 | $26.19 | 30800 |
| 2021-08-25 | 26.19 | $26.34 | 34800 |
| 2021-08-24 | 26.18 | $26.30 | 31000 |
| 2021-08-23 | 26.17 | $26.19 | 25100 |
| 2021-08-20 | 26.18 | $26.21 | 14200 |
| 2021-08-19 | 26.18 | $26.13 | 28100 |
| 2021-08-18 | 26.19 | $26.14 | 24300 |
| 2021-08-17 | 26.20 | $26.14 | 27800 |
| 2021-08-16 | 26.21 | $26.19 | 12700 |
| 2021-08-13 | 26.21 | $26.12 | 22200 |
| 2021-08-12 | 26.22 | $26.04 | 28600 |
| 2021-08-11 | 26.24 | $25.96 | 37400 |
| 2021-08-10 | 26.27 | $26.01 | 67200 |
| 2021-08-09 | 26.29 | $26.17 | 236000 |
| 2021-08-06 | 26.30 | $26.38 | 33500 |
| 2021-08-05 | 26.29 | $26.32 | 44000 |
| 2021-08-04 | 26.28 | $26.34 | 31700 |
| 2021-08-03 | 26.27 | $26.35 | 54600 |
| 2021-08-02 | 26.26 | $26.33 | 184500 |
| 2021-07-30 | 26.25 | $26.35 | 68800 |
| 2021-07-29 | 26.24 | $26.35 | 74800 |
| 2021-07-28 | 26.23 | $26.30 | 220000 |
| 2021-07-27 | 26.22 | $26.29 | 23600 |
| 2021-07-26 | 26.21 | $26.32 | 16400 |
| 2021-07-23 | 26.19 | $26.25 | 32000 |
| 2021-07-22 | 26.18 | $26.19 | 18300 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
16.81
2026-07-20
Close Price
$16.90
Vol: 4070
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.09
Average
19.63
Maximum
27.05
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 16.81 | $16.90 | 4070 |
| 2026-07-17 | 16.80 | $16.93 | 12700 |
| 2026-07-16 | 16.79 | $16.87 | 10200 |
| 2026-07-15 | 16.80 | $16.89 | 8000 |
| 2026-07-14 | 16.80 | $16.62 | 15100 |
| 2026-07-13 | 16.85 | $16.67 | 11000 |
| 2026-07-10 | 16.91 | $16.81 | 7600 |
| 2026-07-09 | 16.95 | $16.78 | 2700 |
| 2026-07-08 | 17.00 | $16.77 | 20900 |
| 2026-07-07 | 17.06 | $17.27 | 2600 |
| 2026-07-06 | 17.03 | $17.27 | 4200 |
| 2026-07-02 | 16.99 | $17.08 | 3000 |
| 2026-07-01 | 16.99 | $16.94 | 7200 |
| 2026-06-30 | 17.02 | $17.18 | 3900 |
| 2026-06-29 | 17.00 | $17.20 | 4500 |
| 2026-06-26 | 16.98 | $17.26 | 4400 |
| 2026-06-25 | 16.94 | $17.25 | 11000 |
| 2026-06-24 | 16.90 | $17.28 | 9800 |
| 2026-06-23 | 16.85 | $17.10 | 6000 |
| 2026-06-22 | 16.82 | $17.13 | 20800 |
| 2026-06-18 | 16.79 | $16.97 | 2000 |
| 2026-06-17 | 16.79 | $16.86 | 3400 |
| 2026-06-16 | 16.82 | $16.90 | 3700 |
| 2026-06-15 | 16.84 | $16.88 | 5500 |
| 2026-06-12 | 16.87 | $17.04 | 2700 |
| 2026-06-11 | 16.88 | $16.98 | 8900 |
| 2026-06-10 | 16.90 | $16.91 | 2200 |
| 2026-06-09 | 16.95 | $16.81 | 9900 |
| 2026-06-08 | 17.02 | $16.77 | 2500 |
| 2026-06-05 | 17.12 | $16.87 | 20400 |
| 2026-06-04 | 17.21 | $16.93 | 4400 |
| 2026-06-03 | 17.31 | $16.83 | 14300 |
| 2026-06-02 | 17.44 | $16.96 | 17800 |
| 2026-06-01 | 17.57 | $17.11 | 7700 |
| 2026-05-29 | 17.69 | $17.11 | 14700 |
| 2026-05-28 | 17.83 | $17.65 | 4000 |
| 2026-05-27 | 17.89 | $17.82 | 4400 |
| 2026-05-26 | 17.91 | $17.83 | 3900 |
| 2026-05-22 | 17.94 | $17.79 | 5200 |
| 2026-05-21 | 17.98 | $17.75 | 5500 |
| 2026-05-20 | 18.03 | $17.87 | 3900 |
| 2026-05-19 | 18.07 | $17.77 | 7000 |
| 2026-05-18 | 18.13 | $17.91 | 4400 |
| 2026-05-15 | 18.18 | $18.04 | 200 |
| 2026-05-14 | 18.21 | $18.16 | 3500 |
| 2026-05-13 | 18.21 | $18.17 | 3600 |
| 2026-05-12 | 18.22 | $18.19 | 2800 |
| 2026-05-11 | 18.22 | $18.31 | 1000 |
| 2026-05-08 | 18.19 | $18.42 | 9900 |
| 2026-05-07 | 18.14 | $18.17 | 4100 |
| 2026-05-06 | 18.13 | $18.23 | 1100 |
| 2026-05-05 | 18.11 | $18.23 | 2900 |
| 2026-05-04 | 18.08 | $18.20 | 5200 |
| 2026-05-01 | 18.05 | $18.24 | 13500 |
| 2026-04-30 | 18.02 | $18.08 | 7500 |
| 2026-04-29 | 18.01 | $17.96 | 3000 |
| 2026-04-28 | 18.02 | $18.02 | 8100 |
| 2026-04-27 | 18.03 | $18.04 | 4500 |
| 2026-04-24 | 18.03 | $18.14 | 4600 |
| 2026-04-23 | 18.01 | $18.04 | 600 |
| 2026-04-22 | 18.01 | $18.00 | 12900 |
| 2026-04-21 | 18.01 | $18.05 | 9600 |
| 2026-04-20 | 18.01 | $18.19 | 2000 |
| 2026-04-17 | 17.98 | $18.22 | 2500 |
| 2026-04-16 | 17.94 | $18.13 | 3900 |
| 2026-04-15 | 17.91 | $18.13 | 1100 |
| 2026-04-14 | 17.88 | $18.14 | 10100 |
| 2026-04-13 | 17.84 | $17.97 | 300 |
| 2026-04-10 | 17.83 | $17.99 | 2300 |
| 2026-04-09 | 17.81 | $17.91 | 4200 |
| 2026-04-08 | 17.81 | $18.02 | 5000 |
| 2026-04-07 | 17.79 | $17.90 | 3000 |
| 2026-04-06 | 17.80 | $18.02 | 900 |
| 2026-04-02 | 17.78 | $18.13 | 3900 |
| 2026-04-01 | 17.73 | $17.90 | 6700 |
| 2026-03-31 | 17.73 | $17.70 | 4100 |
| 2026-03-30 | 17.77 | $17.69 | 900 |
| 2026-03-27 | 17.82 | $17.73 | 200 |
| 2026-03-26 | 17.87 | $17.57 | 7400 |
| 2026-03-25 | 17.96 | $17.90 | 4000 |
| 2026-03-24 | 18.00 | $17.80 | 906 |
| 2026-03-23 | 18.08 | $17.80 | 2800 |
| 2026-03-20 | 18.16 | $17.56 | 12300 |
| 2026-03-19 | 18.31 | $17.98 | 4600 |
| 2026-03-18 | 18.40 | $18.04 | 13600 |
| 2026-03-17 | 18.48 | $18.11 | 6200 |
| 2026-03-16 | 18.57 | $18.26 | 11800 |
| 2026-03-13 | 18.64 | $18.35 | 10700 |
| 2026-03-12 | 18.71 | $18.36 | 4535 |
| 2026-03-11 | 18.78 | $18.41 | 11600 |
| 2026-03-10 | 18.85 | $18.72 | 7600 |
| 2026-03-09 | 18.86 | $18.42 | 4000 |
| 2026-03-06 | 18.95 | $18.77 | 5200 |
| 2026-03-05 | 18.97 | $18.82 | 8400 |
| 2026-03-04 | 18.98 | $18.77 | 5900 |
| 2026-03-03 | 19.00 | $18.75 | 9600 |
| 2026-03-02 | 19.04 | $18.85 | 6600 |
| 2026-02-27 | 19.05 | $18.77 | 8200 |
| 2026-02-26 | 19.08 | $19.09 | 2400 |
| 2026-02-25 | 19.05 | $19.10 | 1700 |
| 2026-02-24 | 19.01 | $19.00 | 6600 |
| 2026-02-23 | 18.98 | $19.05 | 10100 |
| 2026-02-20 | 18.94 | $19.15 | 4000 |
| 2026-02-19 | 18.87 | $19.17 | 5000 |
| 2026-02-18 | 18.78 | $19.00 | 10300 |
| 2026-02-17 | 18.71 | $18.95 | 9100 |
| 2026-02-13 | 18.63 | $18.95 | 9000 |
| 2026-02-12 | 18.55 | $18.82 | 9100 |
| 2026-02-11 | 18.48 | $18.67 | 16900 |
| 2026-02-10 | 18.43 | $18.39 | 8000 |
| 2026-02-09 | 18.42 | $18.38 | 5400 |
| 2026-02-06 | 18.42 | $18.33 | 6800 |
| 2026-02-05 | 18.43 | $18.26 | 3800 |
| 2026-02-04 | 18.46 | $18.31 | 6400 |
| 2026-02-03 | 18.48 | $18.41 | 8900 |
| 2026-02-02 | 18.48 | $18.35 | 7000 |
| 2026-01-30 | 18.49 | $18.29 | 5000 |
| 2026-01-29 | 18.51 | $18.34 | 10200 |
| 2026-01-28 | 18.53 | $18.47 | 8600 |
| 2026-01-27 | 18.52 | $18.63 | 11800 |
| 2026-01-26 | 18.47 | $18.62 | 7800 |
| 2026-01-23 | 18.42 | $18.62 | 3500 |
| 2026-01-22 | 18.36 | $18.64 | 10100 |
| 2026-01-21 | 18.29 | $18.69 | 15400 |
| 2026-01-20 | 18.19 | $18.40 | 41400 |
| 2026-01-16 | 18.14 | $18.25 | 6900 |
| 2026-01-15 | 18.11 | $18.29 | 7000 |
| 2026-01-14 | 18.06 | $18.18 | 5600 |
| 2026-01-13 | 18.04 | $18.13 | 8900 |
| 2026-01-12 | 18.02 | $18.07 | 3500 |
| 2026-01-09 | 18.00 | $18.11 | 2200 |
| 2026-01-08 | 17.98 | $18.06 | 4300 |
| 2026-01-07 | 17.96 | $17.92 | 3800 |
| 2026-01-06 | 17.97 | $18.11 | 3400 |
| 2026-01-05 | 17.95 | $18.18 | 7900 |
| 2026-01-02 | 17.90 | $18.09 | 7700 |
| 2025-12-31 | 17.86 | $17.81 | 30300 |
| 2025-12-30 | 17.88 | $17.80 | 41400 |
| 2025-12-29 | 17.91 | $17.90 | 9900 |
| 2025-12-26 | 17.91 | $17.74 | 2800 |
| 2025-12-24 | 17.96 | $17.99 | 1500 |
| 2025-12-23 | 17.95 | $17.91 | 12500 |
| 2025-12-22 | 17.97 | $17.90 | 300 |
| 2025-12-19 | 17.98 | $17.91 | 5100 |
| 2025-12-18 | 18.00 | $18.01 | 6800 |
| 2025-12-17 | 18.00 | $18.06 | 7100 |
| 2025-12-16 | 17.99 | $17.98 | 3200 |
| 2025-12-15 | 18.00 | $18.09 | 2100 |
| 2025-12-12 | 17.98 | $18.14 | 2400 |
| 2025-12-11 | 17.96 | $18.14 | 8800 |
| 2025-12-10 | 17.92 | $18.23 | 10800 |
| 2025-12-09 | 17.86 | $18.06 | 18300 |
| 2025-12-08 | 17.83 | $17.86 | 17900 |
| 2025-12-05 | 17.84 | $17.94 | 5300 |
| 2025-12-04 | 17.83 | $17.85 | 13200 |
| 2025-12-03 | 17.85 | $17.79 | 3500 |
| 2025-12-02 | 17.87 | $17.89 | 5100 |
| 2025-12-01 | 17.88 | $17.87 | 6200 |
| 2025-11-28 | 17.90 | $17.93 | 5400 |
| 2025-11-26 | 17.91 | $18.00 | 11700 |
| 2025-11-25 | 17.90 | $17.99 | 13000 |
| 2025-11-24 | 17.90 | $17.95 | 18000 |
| 2025-11-21 | 17.90 | $17.81 | 4600 |
| 2025-11-20 | 17.94 | $17.77 | 18900 |
| 2025-11-19 | 17.99 | $17.95 | 11100 |
| 2025-11-18 | 18.01 | $17.91 | 9200 |
| 2025-11-17 | 18.05 | $17.96 | 9700 |
| 2025-11-14 | 18.08 | $18.05 | 5900 |
| 2025-11-13 | 18.10 | $17.96 | 17600 |
| 2025-11-12 | 18.14 | $18.09 | 11000 |
| 2025-11-11 | 18.16 | $18.24 | 7700 |
| 2025-11-10 | 18.15 | $18.26 | 4600 |
| 2025-11-07 | 18.13 | $18.16 | 3700 |
| 2025-11-06 | 18.14 | $18.21 | 7600 |
| 2025-11-05 | 18.14 | $18.17 | 9200 |
| 2025-11-04 | 18.14 | $18.17 | 11200 |
| 2025-11-03 | 18.15 | $18.22 | 15800 |
| 2025-10-31 | 18.15 | $18.05 | 23300 |
| 2025-10-30 | 18.18 | $18.08 | 31500 |
| 2025-10-29 | 18.21 | $18.15 | 5400 |
| 2025-10-28 | 18.24 | $18.18 | 10500 |
| 2025-10-27 | 18.26 | $18.31 | 1800 |
| 2025-10-24 | 18.26 | $18.50 | 6100 |
| 2025-10-23 | 18.23 | $18.41 | 1900 |
| 2025-10-22 | 18.20 | $18.30 | 13200 |
| 2025-10-21 | 18.19 | $18.42 | 10300 |
| 2025-10-20 | 18.16 | $18.40 | 43900 |
| 2025-10-17 | 18.13 | $18.22 | 94300 |
| 2025-10-16 | 18.14 | $18.11 | 11700 |
| 2025-10-15 | 18.17 | $18.22 | 22800 |
| 2025-10-14 | 18.18 | $18.29 | 3100 |
| 2025-10-13 | 18.17 | $18.24 | 9600 |
| 2025-10-10 | 18.19 | $18.05 | 67400 |
| 2025-10-09 | 18.24 | $18.08 | 40700 |
| 2025-10-08 | 18.30 | $18.04 | 51200 |
| 2025-10-07 | 18.37 | $17.99 | 41200 |
| 2025-10-06 | 18.47 | $18.29 | 54800 |
| 2025-10-03 | 18.52 | $18.38 | 20800 |
| 2025-10-02 | 18.57 | $18.50 | 29800 |
| 2025-10-01 | 18.59 | $18.52 | 12500 |
| 2025-09-30 | 18.62 | $18.40 | 71900 |
| 2025-09-29 | 18.67 | $18.55 | 22000 |
| 2025-09-26 | 18.70 | $18.61 | 16600 |
| 2025-09-25 | 18.73 | $18.67 | 15900 |
| 2025-09-24 | 18.75 | $18.43 | 55100 |
| 2025-09-23 | 18.82 | $18.80 | 32500 |
| 2025-09-22 | 18.82 | $19.05 | 22800 |
| 2025-09-19 | 18.78 | $19.01 | 23200 |
| 2025-09-18 | 18.73 | $19.09 | 9800 |
| 2025-09-17 | 18.66 | $19.12 | 45000 |
| 2025-09-16 | 18.57 | $19.16 | 51500 |
| 2025-09-15 | 18.46 | $19.18 | 26000 |
| 2025-09-12 | 18.33 | $19.18 | 62800 |
| 2025-09-11 | 18.18 | $19.18 | 68200 |
| 2025-09-10 | 18.01 | $18.97 | 24800 |
| 2025-09-09 | 17.86 | $18.83 | 37200 |
| 2025-09-08 | 17.71 | $18.82 | 42900 |
| 2025-09-05 | 17.55 | $18.75 | 106600 |
| 2025-09-04 | 17.38 | $18.40 | 13600 |
| 2025-09-03 | 17.27 | $18.41 | 53100 |
| 2025-09-02 | 17.13 | $18.07 | 329900 |
| 2025-08-29 | 17.06 | $17.51 | 1.7M |
| 2025-08-28 | 17.09 | $17.86 | 264500 |
| 2025-08-27 | 17.07 | $17.65 | 169800 |
| 2025-08-26 | 17.09 | $17.63 | 269500 |
| 2025-08-25 | 17.12 | $17.30 | 226600 |
| 2025-08-22 | 17.24 | $17.10 | 110400 |
| 2025-08-21 | 17.43 | $16.88 | 39100 |
| 2025-08-20 | 17.71 | $16.83 | 57700 |
| 2025-08-19 | 18.04 | $17.29 | 64300 |
| 2025-08-18 | 18.34 | $17.07 | 68800 |
| 2025-08-15 | 18.74 | $17.08 | 96300 |
| 2025-08-14 | 19.21 | $17.40 | 159600 |
| 2025-08-13 | 19.69 | $17.87 | 57200 |
| 2025-08-12 | 20.15 | $17.70 | 105600 |
| 2025-08-11 | 20.73 | $18.03 | 137300 |
| 2025-08-08 | 21.33 | $19.42 | 44200 |
| 2025-08-07 | 21.74 | $20.91 | 40500 |
| 2025-08-06 | 21.89 | $21.90 | 10700 |
| 2025-08-05 | 21.86 | $21.99 | 21400 |
| 2025-08-04 | 21.81 | $22.00 | 20300 |
| 2025-08-01 | 21.74 | $22.10 | 15400 |
| 2025-07-31 | 21.64 | $22.17 | 65000 |
| 2025-07-30 | 21.51 | $21.65 | 19800 |
| 2025-07-29 | 21.47 | $21.52 | 73600 |
| 2025-07-28 | 21.45 | $21.94 | 16200 |
| 2025-07-25 | 21.33 | $21.58 | 24200 |
| 2025-07-24 | 21.28 | $21.49 | 54700 |
| 2025-07-23 | 21.23 | $21.44 | 53800 |
| 2025-07-22 | 21.18 | $21.26 | 3900 |
| 2025-07-21 | 21.17 | $21.23 | 18400 |
| 2025-07-18 | 21.16 | $21.38 | 4100 |
| 2025-07-17 | 21.11 | $21.30 | 4300 |
| 2025-07-16 | 21.08 | $21.31 | 12400 |
| 2025-07-15 | 21.04 | $21.19 | 49400 |
| 2025-07-14 | 21.01 | $21.31 | 63400 |
| 2025-07-11 | 20.96 | $21.06 | 44600 |
| 2025-07-10 | 20.96 | $21.32 | 24300 |
| 2025-07-09 | 20.90 | $21.40 | 36600 |
| 2025-07-08 | 20.81 | $21.30 | 4800 |
| 2025-07-07 | 20.73 | $21.27 | 9500 |
| 2025-07-03 | 20.65 | $21.20 | 6700 |
| 2025-07-02 | 20.57 | $20.91 | 49700 |
| 2025-07-01 | 20.54 | $20.12 | 10300 |
| 2025-06-30 | 20.68 | $20.52 | 73200 |
| 2025-06-27 | 20.76 | $20.74 | 40300 |
| 2025-06-26 | 20.80 | $20.88 | 15500 |
| 2025-06-25 | 20.82 | $20.69 | 19300 |
| 2025-06-24 | 20.89 | $20.65 | 18800 |
| 2025-06-23 | 20.98 | $20.58 | 10400 |
| 2025-06-20 | 21.10 | $20.65 | 13400 |
| 2025-06-18 | 21.23 | $20.71 | 4400 |
| 2025-06-17 | 21.36 | $20.83 | 5900 |
| 2025-06-16 | 21.50 | $20.85 | 22400 |
| 2025-06-13 | 21.65 | $21.06 | 36400 |
| 2025-06-12 | 21.78 | $21.59 | 68400 |
| 2025-06-11 | 21.83 | $21.71 | 54500 |
| 2025-06-10 | 21.85 | $21.75 | 84300 |
| 2025-06-09 | 21.87 | $21.68 | 76000 |
| 2025-06-06 | 21.91 | $21.68 | 74600 |
| 2025-06-05 | 21.95 | $21.75 | 38400 |
| 2025-06-04 | 21.99 | $21.82 | 67300 |
| 2025-06-03 | 22.02 | $21.90 | 65000 |
| 2025-06-02 | 22.03 | $21.95 | 42200 |
| 2025-05-30 | 22.03 | $22.12 | 129600 |
| 2025-05-29 | 22.00 | $22.02 | 44900 |
| 2025-05-28 | 21.99 | $22.01 | 27000 |
| 2025-05-27 | 21.97 | $22.13 | 18200 |
| 2025-05-23 | 21.92 | $21.87 | 35700 |
| 2025-05-22 | 21.92 | $21.69 | 109000 |
| 2025-05-21 | 21.96 | $21.89 | 124000 |
| 2025-05-20 | 21.96 | $22.10 | 26600 |
| 2025-05-19 | 21.92 | $22.09 | 9700 |
| 2025-05-16 | 21.87 | $21.98 | 29400 |
| 2025-05-15 | 21.83 | $21.75 | 12900 |
| 2025-05-14 | 21.84 | $21.73 | 17600 |
| 2025-05-13 | 21.86 | $21.85 | 7700 |
| 2025-05-12 | 21.85 | $21.88 | 17900 |
| 2025-05-09 | 21.83 | $21.77 | 12500 |
| 2025-05-08 | 21.83 | $21.80 | 16600 |
| 2025-05-07 | 21.82 | $21.95 | 123300 |
| 2025-05-06 | 21.78 | $22.06 | 20500 |
| 2025-05-05 | 21.71 | $21.98 | 47600 |
| 2025-05-02 | 21.65 | $22.03 | 19500 |
| 2025-05-01 | 21.56 | $21.85 | 29000 |
| 2025-04-30 | 21.50 | $21.96 | 37000 |
| 2025-04-29 | 21.40 | $21.77 | 35600 |
| 2025-04-28 | 21.34 | $22.00 | 38400 |
| 2025-04-25 | 21.21 | $21.78 | 22500 |
| 2025-04-24 | 21.11 | $21.75 | 34400 |
| 2025-04-23 | 21.00 | $21.53 | 12500 |
| 2025-04-22 | 20.92 | $21.18 | 65400 |
| 2025-04-21 | 20.90 | $20.90 | 17200 |
| 2025-04-17 | 20.94 | $20.86 | 9000 |
| 2025-04-16 | 21.00 | $20.98 | 8400 |
| 2025-04-15 | 21.04 | $21.00 | 37300 |
| 2025-04-14 | 21.09 | $21.20 | 44100 |
| 2025-04-11 | 21.11 | $20.75 | 35900 |
| 2025-04-10 | 21.22 | $20.75 | 83400 |
| 2025-04-09 | 21.36 | $21.13 | 30800 |
| 2025-04-08 | 21.44 | $20.62 | 38000 |
| 2025-04-07 | 21.64 | $20.27 | 38600 |
| 2025-04-04 | 21.95 | $21.39 | 100100 |
| 2025-04-03 | 22.07 | $21.93 | 51200 |
| 2025-04-02 | 22.10 | $22.34 | 69500 |
| 2025-04-01 | 22.05 | $22.14 | 21900 |
| 2025-03-31 | 22.03 | $22.07 | 428100 |
| 2025-03-28 | 22.02 | $22.00 | 240800 |
| 2025-03-27 | 22.03 | $22.07 | 33400 |
| 2025-03-26 | 22.02 | $22.08 | 32600 |
| 2025-03-25 | 22.01 | $22.18 | 34300 |
| 2025-03-24 | 21.98 | $22.19 | 18800 |
| 2025-03-21 | 21.94 | $22.17 | 43200 |
| 2025-03-20 | 21.90 | $22.15 | 27100 |
| 2025-03-19 | 21.85 | $21.85 | 20700 |
| 2025-03-18 | 21.87 | $21.80 | 50500 |
| 2025-03-17 | 21.89 | $21.92 | 26500 |
| 2025-03-14 | 21.90 | $21.94 | 11200 |
| 2025-03-13 | 21.90 | $21.84 | 13600 |
| 2025-03-12 | 21.92 | $21.95 | 31000 |
| 2025-03-11 | 21.93 | $21.77 | 28700 |
| 2025-03-10 | 21.97 | $21.82 | 29800 |
| 2025-03-07 | 22.01 | $21.85 | 20700 |
| 2025-03-06 | 22.05 | $21.85 | 15600 |
| 2025-03-05 | 22.10 | $22.06 | 15400 |
| 2025-03-04 | 22.12 | $21.98 | 26800 |
| 2025-03-03 | 22.15 | $21.99 | 53900 |
| 2025-02-28 | 22.18 | $22.07 | 36900 |
| 2025-02-27 | 22.21 | $22.43 | 7300 |
| 2025-02-26 | 22.16 | $22.37 | 16800 |
| 2025-02-25 | 22.12 | $22.41 | 16500 |
| 2025-02-24 | 22.06 | $22.10 | 12100 |
| 2025-02-21 | 22.06 | $22.15 | 26300 |
| 2025-02-20 | 22.05 | $21.97 | 20500 |
| 2025-02-19 | 22.07 | $21.82 | 11700 |
| 2025-02-18 | 22.13 | $22.06 | 13600 |
| 2025-02-14 | 22.15 | $22.20 | 15700 |
| 2025-02-13 | 22.15 | $22.25 | 4100 |
| 2025-02-12 | 22.13 | $22.00 | 12500 |
| 2025-02-11 | 22.16 | $22.15 | 8100 |
| 2025-02-10 | 22.17 | $22.15 | 9100 |
| 2025-02-07 | 22.18 | $22.21 | 11600 |
| 2025-02-06 | 22.17 | $22.34 | 19500 |
| 2025-02-05 | 22.14 | $22.32 | 21500 |
| 2025-02-04 | 22.11 | $22.15 | 20300 |
| 2025-02-03 | 22.11 | $22.10 | 31300 |
| 2025-01-31 | 22.12 | $22.15 | 51100 |
| 2025-01-30 | 22.13 | $22.33 | 65400 |
| 2025-01-29 | 22.09 | $22.15 | 105200 |
| 2025-01-28 | 22.09 | $22.14 | 16400 |
| 2025-01-27 | 22.09 | $22.24 | 26800 |
| 2025-01-24 | 22.07 | $22.11 | 14800 |
| 2025-01-23 | 22.08 | $22.12 | 39600 |
| 2025-01-22 | 22.08 | $22.21 | 34000 |
| 2025-01-21 | 22.07 | $22.37 | 36100 |
| 2025-01-17 | 22.03 | $22.15 | 45300 |
| 2025-01-16 | 22.02 | $22.08 | 20000 |
| 2025-01-15 | 22.03 | $22.10 | 40000 |
| 2025-01-14 | 22.03 | $21.78 | 75200 |
| 2025-01-13 | 22.11 | $21.73 | 82400 |
| 2025-01-10 | 22.21 | $21.78 | 181100 |
| 2025-01-08 | 22.31 | $22.20 | 120500 |
| 2025-01-07 | 22.34 | $22.46 | 53900 |
| 2025-01-06 | 22.33 | $22.61 | 30300 |
| 2025-01-03 | 22.28 | $22.50 | 27900 |
| 2025-01-02 | 22.25 | $22.51 | 34800 |
| 2024-12-31 | 22.21 | $22.38 | 362000 |
| 2024-12-30 | 22.19 | $22.26 | 39300 |
| 2024-12-27 | 22.20 | $21.98 | 22300 |
| 2024-12-26 | 22.26 | $22.00 | 35100 |
| 2024-12-24 | 22.34 | $22.11 | 11800 |
| 2024-12-23 | 22.40 | $22.25 | 26600 |
| 2024-12-20 | 22.45 | $22.30 | 25400 |
| 2024-12-19 | 22.49 | $22.35 | 55600 |
| 2024-12-18 | 22.53 | $22.33 | 56600 |
| 2024-12-17 | 22.58 | $22.44 | 266500 |
| 2024-12-16 | 22.62 | $22.37 | 29000 |
| 2024-12-13 | 22.68 | $22.45 | 142100 |
| 2024-12-12 | 22.73 | $22.57 | 38400 |
| 2024-12-11 | 22.76 | $22.60 | 24800 |
| 2024-12-10 | 22.80 | $22.65 | 11900 |
| 2024-12-09 | 22.82 | $22.71 | 60800 |
| 2024-12-06 | 22.84 | $22.65 | 118000 |
| 2024-12-05 | 22.87 | $22.73 | 16400 |
| 2024-12-04 | 22.89 | $22.77 | 31700 |
| 2024-12-03 | 22.91 | $22.86 | 42700 |
| 2024-12-02 | 22.91 | $22.65 | 128200 |
| 2024-11-29 | 22.95 | $22.72 | 201800 |
| 2024-11-27 | 22.98 | $23.13 | 40600 |
| 2024-11-26 | 22.93 | $22.80 | 20400 |
| 2024-11-25 | 22.95 | $22.85 | 18000 |
| 2024-11-22 | 22.95 | $22.77 | 19200 |
| 2024-11-21 | 22.97 | $22.70 | 27900 |
| 2024-11-20 | 23.00 | $22.70 | 15700 |
| 2024-11-19 | 23.04 | $23.00 | 83800 |
| 2024-11-18 | 23.03 | $22.99 | 41600 |
| 2024-11-15 | 23.01 | $23.17 | 42000 |
| 2024-11-14 | 22.94 | $22.86 | 147300 |
| 2024-11-13 | 22.94 | $22.97 | 88900 |
| 2024-11-12 | 22.90 | $23.03 | 347000 |
| 2024-11-11 | 22.85 | $23.12 | 111600 |
| 2024-11-08 | 22.77 | $22.98 | 115900 |
| 2024-11-07 | 22.70 | $22.82 | 266100 |
| 2024-11-06 | 22.65 | $22.63 | 46600 |
| 2024-11-05 | 22.64 | $22.61 | 19500 |
| 2024-11-04 | 22.62 | $22.52 | 21900 |
| 2024-11-01 | 22.63 | $22.42 | 39100 |
| 2024-10-31 | 22.65 | $22.52 | 58400 |
| 2024-10-30 | 22.66 | $22.59 | 30100 |
| 2024-10-29 | 22.64 | $22.46 | 29700 |
| 2024-10-28 | 22.66 | $22.59 | 11800 |
| 2024-10-25 | 22.65 | $22.53 | 51000 |
| 2024-10-24 | 22.64 | $22.53 | 98600 |
| 2024-10-23 | 22.64 | $22.41 | 18000 |
| 2024-10-22 | 22.66 | $22.57 | 74900 |
| 2024-10-21 | 22.64 | $22.58 | 40600 |
| 2024-10-18 | 22.62 | $22.53 | 47300 |
| 2024-10-17 | 22.61 | $22.49 | 9700 |
| 2024-10-16 | 22.60 | $22.49 | 15600 |
| 2024-10-15 | 22.58 | $22.41 | 25700 |
| 2024-10-14 | 22.58 | $22.42 | 17100 |
| 2024-10-11 | 22.57 | $22.45 | 37400 |
| 2024-10-10 | 22.56 | $22.38 | 14300 |
| 2024-10-09 | 22.55 | $22.42 | 24400 |
| 2024-10-08 | 22.53 | $22.48 | 15700 |
| 2024-10-07 | 22.50 | $22.48 | 21500 |
| 2024-10-04 | 22.46 | $22.50 | 60600 |
| 2024-10-03 | 22.40 | $22.37 | 25600 |
| 2024-10-02 | 22.36 | $22.40 | 18500 |
| 2024-10-01 | 22.31 | $22.39 | 17900 |
| 2024-09-30 | 22.24 | $22.27 | 161600 |
| 2024-09-27 | 22.19 | $22.24 | 33000 |
| 2024-09-26 | 22.14 | $22.31 | 48500 |
| 2024-09-25 | 22.05 | $22.25 | 104700 |
| 2024-09-24 | 21.97 | $22.05 | 66000 |
| 2024-09-23 | 21.91 | $22.24 | 158200 |
| 2024-09-20 | 21.80 | $22.22 | 55300 |
| 2024-09-19 | 21.68 | $22.14 | 214800 |
| 2024-09-18 | 21.55 | $21.78 | 576700 |
| 2024-09-17 | 21.48 | $21.72 | 45500 |
| 2024-09-16 | 21.40 | $21.42 | 216100 |
| 2024-09-13 | 21.38 | $21.50 | 43900 |
| 2024-09-12 | 21.33 | $21.47 | 32000 |
| 2024-09-11 | 21.28 | $21.40 | 35400 |
| 2024-09-10 | 21.24 | $21.39 | 42900 |
| 2024-09-09 | 21.19 | $21.23 | 26700 |
| 2024-09-06 | 21.16 | $21.12 | 11500 |
| 2024-09-05 | 21.16 | $21.23 | 19300 |
| 2024-09-04 | 21.13 | $21.25 | 22000 |
| 2024-09-03 | 21.09 | $21.04 | 12900 |
| 2024-08-30 | 21.09 | $21.00 | 94600 |
| 2024-08-29 | 21.09 | $21.06 | 14000 |
| 2024-08-28 | 21.08 | $21.18 | 20700 |
| 2024-08-27 | 21.05 | $21.17 | 8600 |
| 2024-08-26 | 21.01 | $21.11 | 19600 |
| 2024-08-23 | 20.97 | $21.24 | 52800 |
| 2024-08-22 | 20.91 | $21.08 | 49500 |
| 2024-08-21 | 20.86 | $21.04 | 122100 |
| 2024-08-20 | 20.82 | $20.95 | 16000 |
| 2024-08-19 | 20.79 | $20.99 | 28400 |
| 2024-08-16 | 20.74 | $20.80 | 82600 |
| 2024-08-15 | 20.73 | $20.76 | 49600 |
| 2024-08-14 | 20.72 | $20.78 | 34800 |
| 2024-08-13 | 20.71 | $20.61 | 24000 |
| 2024-08-12 | 20.73 | $20.62 | 28500 |
| 2024-08-09 | 20.75 | $20.77 | 19700 |
| 2024-08-08 | 20.75 | $20.86 | 51300 |
| 2024-08-07 | 20.72 | $20.75 | 18200 |
| 2024-08-06 | 20.72 | $20.76 | 44100 |
| 2024-08-05 | 20.71 | $20.52 | 66300 |
| 2024-08-02 | 20.75 | $20.75 | 38100 |
| 2024-08-01 | 20.75 | $20.62 | 43800 |
| 2024-07-31 | 20.78 | $20.40 | 238000 |
| 2024-07-30 | 20.85 | $20.75 | 22900 |
| 2024-07-29 | 20.87 | $20.77 | 8000 |
| 2024-07-26 | 20.88 | $20.88 | 6100 |
| 2024-07-25 | 20.87 | $20.69 | 10900 |
| 2024-07-24 | 20.90 | $20.57 | 12600 |
| 2024-07-23 | 20.96 | $20.65 | 18300 |
| 2024-07-22 | 21.01 | $20.90 | 14900 |
| 2024-07-19 | 21.02 | $20.94 | 26600 |
| 2024-07-18 | 21.01 | $20.93 | 63300 |
| 2024-07-17 | 21.01 | $20.97 | 22200 |
| 2024-07-16 | 21.00 | $20.99 | 17300 |
| 2024-07-15 | 20.98 | $20.84 | 25600 |
| 2024-07-12 | 20.98 | $20.93 | 18100 |
| 2024-07-11 | 20.97 | $20.96 | 37000 |
| 2024-07-10 | 20.95 | $20.98 | 45000 |
| 2024-07-09 | 20.92 | $20.87 | 17800 |
| 2024-07-08 | 20.91 | $20.91 | 57000 |
| 2024-07-05 | 20.88 | $20.76 | 23900 |
| 2024-07-03 | 20.89 | $20.75 | 24000 |
| 2024-07-02 | 20.89 | $20.55 | 13800 |
| 2024-07-01 | 20.93 | $20.45 | 50100 |
| 2024-06-28 | 21.00 | $20.35 | 145000 |
| 2024-06-27 | 21.11 | $20.68 | 35800 |
| 2024-06-26 | 21.15 | $20.44 | 67700 |
| 2024-06-25 | 21.25 | $20.44 | 79500 |
| 2024-06-24 | 21.37 | $20.34 | 52600 |
| 2024-06-21 | 21.52 | $20.36 | 61600 |
| 2024-06-20 | 21.69 | $20.83 | 57400 |
| 2024-06-18 | 21.78 | $21.18 | 76300 |
| 2024-06-17 | 21.80 | $21.28 | 235200 |
| 2024-06-14 | 21.81 | $21.51 | 28100 |
| 2024-06-13 | 21.76 | $21.56 | 101500 |
| 2024-06-12 | 21.69 | $21.55 | 110000 |
| 2024-06-11 | 21.60 | $21.44 | 71100 |
| 2024-06-10 | 21.51 | $21.50 | 88300 |
| 2024-06-07 | 21.40 | $21.35 | 110900 |
| 2024-06-06 | 21.29 | $21.38 | 147200 |
| 2024-06-05 | 21.14 | $21.60 | 91800 |
| 2024-06-04 | 20.93 | $21.64 | 128600 |
| 2024-06-03 | 20.67 | $21.68 | 213400 |
| 2024-05-31 | 20.34 | $21.34 | 156500 |
| 2024-05-30 | 20.04 | $21.45 | 129700 |
| 2024-05-29 | 19.66 | $21.44 | 241300 |
| 2024-05-28 | 19.21 | $21.66 | 1.0M |
| 2024-05-24 | 18.65 | $18.34 | 16000 |
| 2024-05-23 | 18.69 | $18.20 | 61100 |
| 2024-05-22 | 18.77 | $18.81 | 23900 |
| 2024-05-21 | 18.73 | $18.81 | 44700 |
| 2024-05-20 | 18.69 | $18.87 | 22400 |
| 2024-05-17 | 18.62 | $18.87 | 34200 |
| 2024-05-16 | 18.54 | $18.94 | 40400 |
| 2024-05-15 | 18.43 | $19.12 | 33600 |
| 2024-05-14 | 18.26 | $19.00 | 92100 |
| 2024-05-13 | 18.09 | $18.82 | 63000 |
| 2024-05-10 | 17.94 | $18.45 | 39500 |
| 2024-05-09 | 17.83 | $18.19 | 237100 |
| 2024-05-08 | 17.77 | $17.39 | 65000 |
| 2024-05-07 | 17.86 | $18.03 | 24500 |
| 2024-05-06 | 17.83 | $18.28 | 24300 |
| 2024-05-03 | 17.75 | $18.15 | 36700 |
| 2024-05-02 | 17.68 | $17.94 | 49300 |
| 2024-05-01 | 17.64 | $17.72 | 666600 |
| 2024-04-30 | 17.65 | $17.77 | 24300 |
| 2024-04-29 | 17.65 | $17.72 | 16900 |
| 2024-04-26 | 17.66 | $17.55 | 40800 |
| 2024-04-25 | 17.71 | $17.40 | 40000 |
| 2024-04-24 | 17.80 | $17.74 | 65800 |
| 2024-04-23 | 17.84 | $17.87 | 54100 |
| 2024-04-22 | 17.85 | $17.75 | 42700 |
| 2024-04-19 | 17.89 | $17.83 | 47000 |
| 2024-04-18 | 17.92 | $17.83 | 139600 |
| 2024-04-17 | 17.96 | $17.90 | 101000 |
| 2024-04-16 | 18.00 | $17.88 | 48900 |
| 2024-04-15 | 18.04 | $17.85 | 309800 |
| 2024-04-12 | 18.09 | $18.14 | 69300 |
| 2024-04-11 | 18.10 | $17.96 | 164300 |
| 2024-04-10 | 18.14 | $18.25 | 40400 |
| 2024-04-09 | 18.13 | $18.00 | 202300 |
| 2024-04-08 | 18.17 | $18.00 | 15300 |
| 2024-04-05 | 18.22 | $18.04 | 98800 |
| 2024-04-04 | 18.27 | $18.03 | 27100 |
| 2024-04-03 | 18.33 | $18.07 | 56600 |
| 2024-04-02 | 18.40 | $18.06 | 30600 |
| 2024-04-01 | 18.47 | $18.27 | 110600 |
| 2024-03-28 | 18.51 | $18.02 | 154600 |
| 2024-03-27 | 18.61 | $18.54 | 28700 |
| 2024-03-26 | 18.62 | $18.54 | 39900 |
| 2024-03-25 | 18.63 | $18.47 | 42600 |
| 2024-03-22 | 18.66 | $18.34 | 33800 |
| 2024-03-21 | 18.71 | $18.96 | 36900 |
| 2024-03-20 | 18.64 | $18.56 | 40900 |
| 2024-03-19 | 18.65 | $18.47 | 30400 |
| 2024-03-18 | 18.67 | $18.57 | 25500 |
| 2024-03-15 | 18.68 | $18.68 | 23900 |
| 2024-03-14 | 18.66 | $18.60 | 7400 |
| 2024-03-13 | 18.66 | $18.63 | 17300 |
| 2024-03-12 | 18.65 | $18.61 | 31500 |
| 2024-03-11 | 18.64 | $18.41 | 18700 |
| 2024-03-08 | 18.67 | $18.68 | 20100 |
| 2024-03-07 | 18.65 | $18.72 | 17400 |
| 2024-03-06 | 18.61 | $18.61 | 26600 |
| 2024-03-05 | 18.59 | $18.68 | 39300 |
| 2024-03-04 | 18.56 | $18.57 | 31200 |
| 2024-03-01 | 18.54 | $18.79 | 44500 |
| 2024-02-29 | 18.47 | $19.14 | 56000 |
| 2024-02-28 | 18.31 | $18.47 | 23000 |
| 2024-02-27 | 18.27 | $18.46 | 6200 |
| 2024-02-26 | 18.22 | $18.58 | 40900 |
| 2024-02-23 | 18.14 | $18.31 | 37800 |
| 2024-02-22 | 18.10 | $17.87 | 18700 |
| 2024-02-21 | 18.15 | $17.54 | 9400 |
| 2024-02-20 | 18.28 | $17.59 | 40900 |
| 2024-02-16 | 18.42 | $17.70 | 120800 |
| 2024-02-15 | 18.56 | $18.88 | 19700 |
| 2024-02-14 | 18.47 | $18.44 | 11500 |
| 2024-02-13 | 18.45 | $18.26 | 27000 |
| 2024-02-12 | 18.47 | $18.63 | 15100 |
| 2024-02-09 | 18.42 | $18.38 | 15000 |
| 2024-02-08 | 18.41 | $18.20 | 24300 |
| 2024-02-07 | 18.43 | $18.18 | 22800 |
| 2024-02-06 | 18.46 | $17.87 | 11900 |
| 2024-02-05 | 18.56 | $17.63 | 27700 |
| 2024-02-02 | 18.72 | $18.53 | 23800 |
| 2024-02-01 | 18.72 | $18.82 | 20300 |
| 2024-01-31 | 18.65 | $18.51 | 51300 |
| 2024-01-30 | 18.64 | $18.81 | 30400 |
| 2024-01-29 | 18.56 | $18.85 | 23500 |
| 2024-01-26 | 18.45 | $18.80 | 27200 |
| 2024-01-25 | 18.34 | $18.57 | 17500 |
| 2024-01-24 | 18.26 | $18.30 | 19100 |
| 2024-01-23 | 18.21 | $18.25 | 49800 |
| 2024-01-22 | 18.17 | $18.33 | 97300 |
| 2024-01-19 | 18.11 | $18.16 | 31600 |
| 2024-01-18 | 18.06 | $17.98 | 33800 |
| 2024-01-17 | 18.05 | $18.09 | 61400 |
| 2024-01-16 | 18.01 | $18.13 | 21700 |
| 2024-01-12 | 17.96 | $18.06 | 13100 |
| 2024-01-11 | 17.91 | $18.00 | 17900 |
| 2024-01-10 | 17.86 | $17.80 | 19200 |
| 2024-01-09 | 17.84 | $17.91 | 22400 |
| 2024-01-08 | 17.80 | $17.73 | 15600 |
| 2024-01-05 | 17.79 | $17.65 | 19800 |
| 2024-01-04 | 17.79 | $17.48 | 19400 |
| 2024-01-03 | 17.82 | $17.48 | 27600 |
| 2024-01-02 | 17.86 | $17.88 | 36300 |
| 2023-12-29 | 17.82 | $17.85 | 75400 |
| 2023-12-28 | 17.78 | $17.29 | 91500 |
| 2023-12-27 | 17.84 | $17.45 | 70900 |
| 2023-12-26 | 17.88 | $17.56 | 46400 |
| 2023-12-22 | 17.91 | $17.92 | 14000 |
| 2023-12-21 | 17.85 | $17.97 | 32100 |
| 2023-12-20 | 17.78 | $17.60 | 23500 |
| 2023-12-19 | 17.77 | $17.75 | 25500 |
| 2023-12-18 | 17.72 | $17.65 | 46000 |
| 2023-12-15 | 17.69 | $17.66 | 17800 |
| 2023-12-14 | 17.64 | $17.80 | 27200 |
| 2023-12-13 | 17.56 | $17.62 | 68600 |
| 2023-12-12 | 17.49 | $17.33 | 36300 |
| 2023-12-11 | 17.48 | $17.45 | 25800 |
| 2023-12-08 | 17.44 | $17.53 | 46000 |
| 2023-12-07 | 17.36 | $17.20 | 21700 |
| 2023-12-06 | 17.35 | $17.20 | 29100 |
| 2023-12-05 | 17.33 | $17.17 | 33300 |
| 2023-12-04 | 17.31 | $17.30 | 58500 |
| 2023-12-01 | 17.25 | $17.41 | 54000 |
| 2023-11-30 | 17.17 | $17.30 | 100100 |
| 2023-11-29 | 17.08 | $17.27 | 17500 |
| 2023-11-28 | 16.99 | $17.40 | 28500 |
| 2023-11-27 | 16.86 | $17.12 | 27400 |
| 2023-11-24 | 16.76 | $16.66 | 9800 |
| 2023-11-22 | 16.73 | $16.73 | 27400 |
| 2023-11-21 | 16.69 | $16.97 | 23500 |
| 2023-11-20 | 16.59 | $17.08 | 70700 |
| 2023-11-17 | 16.44 | $17.07 | 28500 |
| 2023-11-16 | 16.28 | $17.11 | 44100 |
| 2023-11-15 | 16.07 | $16.83 | 26000 |
| 2023-11-14 | 15.89 | $16.92 | 111100 |
| 2023-11-13 | 15.66 | $16.03 | 42500 |
| 2023-11-10 | 15.59 | $15.91 | 13200 |
| 2023-11-09 | 15.53 | $15.55 | 11500 |
| 2023-11-08 | 15.53 | $15.92 | 32900 |
| 2023-11-07 | 15.46 | $15.75 | 76300 |
| 2023-11-06 | 15.41 | $15.90 | 37300 |
| 2023-11-03 | 15.32 | $16.44 | 44200 |
| 2023-11-02 | 15.10 | $15.95 | 24400 |
| 2023-11-01 | 14.96 | $15.31 | 45500 |
| 2023-10-31 | 14.93 | $14.86 | 100600 |
| 2023-10-30 | 14.99 | $14.63 | 111500 |
| 2023-10-27 | 15.12 | $14.88 | 44700 |
| 2023-10-26 | 15.21 | $14.83 | 21500 |
| 2023-10-25 | 15.33 | $15.20 | 16700 |
| 2023-10-24 | 15.39 | $15.65 | 27300 |
| 2023-10-23 | 15.37 | $14.58 | 68500 |
| 2023-10-20 | 15.57 | $14.72 | 68600 |
| 2023-10-19 | 15.78 | $14.93 | 44100 |
| 2023-10-18 | 15.98 | $15.78 | 69300 |
| 2023-10-17 | 16.03 | $15.89 | 53100 |
| 2023-10-16 | 16.06 | $16.13 | 59800 |
| 2023-10-13 | 16.06 | $16.11 | 32400 |
| 2023-10-12 | 16.05 | $16.11 | 38200 |
| 2023-10-11 | 16.05 | $16.09 | 38700 |
| 2023-10-10 | 16.05 | $15.95 | 17700 |
| 2023-10-09 | 16.08 | $16.00 | 16100 |
| 2023-10-06 | 16.10 | $15.91 | 36700 |
| 2023-10-05 | 16.14 | $15.80 | 660700 |
| 2023-10-04 | 16.22 | $15.84 | 38600 |
| 2023-10-03 | 16.30 | $15.91 | 32900 |
| 2023-10-02 | 16.38 | $16.34 | 19200 |
| 2023-09-29 | 16.38 | $16.46 | 108700 |
| 2023-09-28 | 16.36 | $16.53 | 17000 |
| 2023-09-27 | 16.31 | $15.80 | 22000 |
| 2023-09-26 | 16.42 | $15.86 | 33200 |
| 2023-09-25 | 16.52 | $16.25 | 32600 |
| 2023-09-22 | 16.56 | $16.31 | 10200 |
| 2023-09-21 | 16.59 | $16.47 | 35500 |
| 2023-09-20 | 16.60 | $16.38 | 17800 |
| 2023-09-19 | 16.62 | $16.41 | 44800 |
| 2023-09-18 | 16.63 | $16.44 | 16600 |
| 2023-09-15 | 16.64 | $16.49 | 16200 |
| 2023-09-14 | 16.65 | $16.36 | 18500 |
| 2023-09-13 | 16.67 | $16.27 | 9600 |
| 2023-09-12 | 16.72 | $16.25 | 25400 |
| 2023-09-11 | 16.78 | $16.38 | 14900 |
| 2023-09-08 | 16.82 | $16.34 | 17900 |
| 2023-09-07 | 16.87 | $16.27 | 37500 |
| 2023-09-06 | 16.94 | $16.33 | 23700 |
| 2023-09-05 | 17.00 | $16.42 | 45900 |
| 2023-09-01 | 17.06 | $17.19 | 46800 |
| 2023-08-31 | 16.95 | $17.71 | 113800 |
| 2023-08-30 | 16.72 | $16.54 | 17700 |
| 2023-08-29 | 16.69 | $16.88 | 22900 |
| 2023-08-28 | 16.58 | $16.40 | 10100 |
| 2023-08-25 | 16.55 | $16.37 | 10200 |
| 2023-08-24 | 16.52 | $16.53 | 14300 |
| 2023-08-23 | 16.45 | $16.48 | 55200 |
| 2023-08-22 | 16.38 | $16.10 | 65600 |
| 2023-08-21 | 16.37 | $16.29 | 134400 |
| 2023-08-18 | 16.31 | $16.21 | 58300 |
| 2023-08-17 | 16.26 | $16.24 | 25400 |
| 2023-08-16 | 16.19 | $16.31 | 25400 |
| 2023-08-15 | 16.09 | $16.37 | 19400 |
| 2023-08-14 | 15.96 | $16.45 | 19900 |
| 2023-08-11 | 15.78 | $16.42 | 56100 |
| 2023-08-10 | 15.58 | $16.40 | 63300 |
| 2023-08-09 | 15.35 | $16.33 | 26700 |
| 2023-08-08 | 15.10 | $16.51 | 82700 |
| 2023-08-07 | 14.76 | $15.80 | 109100 |
| 2023-08-04 | 14.52 | $15.60 | 275300 |
| 2023-08-03 | 14.29 | $14.08 | 19800 |
| 2023-08-02 | 14.33 | $14.21 | 48700 |
| 2023-08-01 | 14.36 | $14.35 | 38400 |
| 2023-07-31 | 14.36 | $14.43 | 42800 |
| 2023-07-28 | 14.34 | $14.02 | 46900 |
| 2023-07-27 | 14.40 | $14.24 | 32700 |
| 2023-07-26 | 14.43 | $14.38 | 26900 |
| 2023-07-25 | 14.44 | $14.40 | 13600 |
| 2023-07-24 | 14.44 | $14.38 | 17900 |
| 2023-07-21 | 14.44 | $14.32 | 12300 |
| 2023-07-20 | 14.46 | $14.44 | 16500 |
| 2023-07-19 | 14.46 | $14.29 | 50800 |
| 2023-07-18 | 14.48 | $14.16 | 45300 |
| 2023-07-17 | 14.54 | $14.25 | 34700 |
| 2023-07-14 | 14.58 | $14.61 | 14200 |
| 2023-07-13 | 14.56 | $14.98 | 32000 |
| 2023-07-12 | 14.45 | $14.84 | 51500 |
| 2023-07-11 | 14.35 | $14.71 | 34400 |
| 2023-07-10 | 14.27 | $14.62 | 12700 |
| 2023-07-07 | 14.19 | $14.33 | 9800 |
| 2023-07-06 | 14.16 | $14.29 | 32600 |
| 2023-07-05 | 14.13 | $14.47 | 40800 |
| 2023-07-03 | 14.06 | $14.45 | 17000 |
| 2023-06-30 | 13.98 | $14.60 | 111000 |
| 2023-06-29 | 13.86 | $14.21 | 20200 |
| 2023-06-28 | 13.80 | $14.26 | 46900 |
| 2023-06-27 | 13.73 | $13.86 | 29800 |
| 2023-06-26 | 13.73 | $13.70 | 36600 |
| 2023-06-23 | 13.76 | $13.65 | 17500 |
| 2023-06-22 | 13.81 | $13.38 | 16000 |
| 2023-06-21 | 13.92 | $13.33 | 60700 |
| 2023-06-20 | 14.07 | $13.31 | 58600 |
| 2023-06-16 | 14.24 | $13.64 | 32800 |
| 2023-06-15 | 14.38 | $13.85 | 37300 |
| 2023-06-14 | 14.48 | $14.01 | 69800 |
| 2023-06-13 | 14.58 | $14.22 | 42600 |
| 2023-06-12 | 14.64 | $14.37 | 36800 |
| 2023-06-09 | 14.68 | $14.78 | 20800 |
| 2023-06-08 | 14.64 | $14.83 | 21400 |
| 2023-06-07 | 14.59 | $14.75 | 19500 |
| 2023-06-06 | 14.54 | $15.10 | 23400 |
| 2023-06-05 | 14.40 | $15.11 | 33000 |
| 2023-06-02 | 14.25 | $15.29 | 61600 |
| 2023-06-01 | 14.03 | $14.72 | 42900 |
| 2023-05-31 | 13.89 | $14.30 | 132000 |
| 2023-05-30 | 13.83 | $14.05 | 33700 |
| 2023-05-26 | 13.80 | $14.19 | 32600 |
| 2023-05-25 | 13.75 | $14.12 | 87200 |
| 2023-05-24 | 13.70 | $14.28 | 25100 |
| 2023-05-23 | 13.61 | $14.31 | 39100 |
| 2023-05-22 | 13.51 | $14.33 | 59000 |
| 2023-05-19 | 13.38 | $14.45 | 73300 |
| 2023-05-18 | 13.21 | $13.99 | 76400 |
| 2023-05-17 | 13.12 | $13.66 | 119800 |
| 2023-05-16 | 13.09 | $12.68 | 39800 |
| 2023-05-15 | 13.26 | $13.01 | 70000 |
| 2023-05-12 | 13.39 | $13.15 | 37400 |
| 2023-05-11 | 13.52 | $13.45 | 25000 |
| 2023-05-10 | 13.60 | $13.88 | 52500 |
| 2023-05-09 | 13.62 | $13.01 | 80900 |
| 2023-05-08 | 13.83 | $13.46 | 85900 |
| 2023-05-05 | 13.97 | $13.18 | 210900 |
| 2023-05-04 | 14.21 | $13.46 | 120400 |
| 2023-05-03 | 14.42 | $13.71 | 19800 |
| 2023-05-02 | 14.62 | $14.32 | 52400 |
| 2023-05-01 | 14.72 | $14.71 | 23000 |
| 2023-04-28 | 14.76 | $15.13 | 75500 |
| 2023-04-27 | 14.72 | $14.71 | 45000 |
| 2023-04-26 | 14.77 | $14.65 | 34500 |
| 2023-04-25 | 14.83 | $14.74 | 194300 |
| 2023-04-24 | 14.90 | $14.91 | 83100 |
| 2023-04-21 | 14.93 | $14.78 | 31200 |
| 2023-04-20 | 15.00 | $14.90 | 43200 |
| 2023-04-19 | 15.06 | $15.14 | 21100 |
| 2023-04-18 | 15.08 | $15.11 | 14600 |
| 2023-04-17 | 15.11 | $15.01 | 18200 |
| 2023-04-14 | 15.17 | $14.99 | 25000 |
| 2023-04-13 | 15.25 | $15.16 | 19300 |
| 2023-04-12 | 15.30 | $14.63 | 57400 |
| 2023-04-11 | 15.48 | $15.03 | 34800 |
| 2023-04-10 | 15.60 | $15.00 | 49200 |
| 2023-04-06 | 15.75 | $15.14 | 25000 |
| 2023-04-05 | 15.89 | $15.42 | 60500 |
| 2023-04-04 | 16.00 | $16.23 | 76600 |
| 2023-04-03 | 15.95 | $16.80 | 68800 |
| 2023-03-31 | 15.78 | $16.80 | 155600 |
| 2023-03-30 | 15.58 | $16.86 | 70700 |
| 2023-03-29 | 15.33 | $16.90 | 66200 |
| 2023-03-28 | 15.04 | $16.08 | 34800 |
| 2023-03-27 | 14.88 | $15.25 | 49300 |
| 2023-03-24 | 14.87 | $14.60 | 69800 |
| 2023-03-23 | 15.00 | $14.92 | 53100 |
| 2023-03-22 | 15.09 | $14.88 | 25900 |
| 2023-03-21 | 15.20 | $14.70 | 19500 |
| 2023-03-20 | 15.38 | $14.52 | 36700 |
| 2023-03-17 | 15.62 | $14.95 | 19600 |
| 2023-03-16 | 15.81 | $15.93 | 78000 |
| 2023-03-15 | 15.83 | $14.65 | 53600 |
| 2023-03-14 | 16.13 | $15.51 | 21100 |
| 2023-03-13 | 16.29 | $15.05 | 50400 |
| 2023-03-10 | 16.57 | $16.14 | 25400 |
| 2023-03-09 | 16.68 | $16.50 | 21400 |
| 2023-03-08 | 16.72 | $16.92 | 25200 |
| 2023-03-07 | 16.69 | $16.66 | 11000 |
| 2023-03-06 | 16.70 | $17.01 | 19000 |
| 2023-03-03 | 16.64 | $16.75 | 20800 |
| 2023-03-02 | 16.63 | $16.48 | 31500 |
| 2023-03-01 | 16.67 | $16.35 | 15200 |
| 2023-02-28 | 16.75 | $16.49 | 67400 |
| 2023-02-27 | 16.81 | $16.58 | 22300 |
| 2023-02-24 | 16.86 | $16.84 | 16100 |
| 2023-02-23 | 16.87 | $16.91 | 25100 |
| 2023-02-22 | 16.86 | $16.45 | 31700 |
| 2023-02-21 | 16.95 | $16.11 | 60100 |
| 2023-02-17 | 17.13 | $16.77 | 118600 |
| 2023-02-16 | 17.19 | $16.63 | 29900 |
| 2023-02-15 | 17.29 | $16.84 | 13600 |
| 2023-02-14 | 17.36 | $16.66 | 24200 |
| 2023-02-13 | 17.48 | $16.65 | 39200 |
| 2023-02-10 | 17.62 | $16.63 | 37100 |
| 2023-02-09 | 17.79 | $16.77 | 43100 |
| 2023-02-08 | 17.95 | $17.49 | 23600 |
| 2023-02-07 | 17.98 | $17.22 | 31500 |
| 2023-02-06 | 18.06 | $17.43 | 32600 |
| 2023-02-03 | 18.11 | $18.09 | 32800 |
| 2023-02-02 | 18.03 | $18.50 | 89100 |
| 2023-02-01 | 17.85 | $18.38 | 57800 |
| 2023-01-31 | 17.65 | $18.55 | 94400 |
| 2023-01-30 | 17.39 | $17.75 | 45100 |
| 2023-01-27 | 17.24 | $17.08 | 39000 |
| 2023-01-26 | 17.22 | $17.29 | 46500 |
| 2023-01-25 | 17.14 | $17.12 | 60200 |
| 2023-01-24 | 17.08 | $17.01 | 40800 |
| 2023-01-23 | 17.03 | $17.11 | 27200 |
| 2023-01-20 | 16.94 | $17.12 | 45400 |
| 2023-01-19 | 16.84 | $17.81 | 61400 |
| 2023-01-18 | 16.58 | $17.88 | 75000 |
| 2023-01-17 | 16.25 | $17.29 | 97100 |
| 2023-01-13 | 16.00 | $16.38 | 109800 |
| 2023-01-12 | 15.89 | $16.50 | 170200 |
| 2023-01-11 | 15.74 | $16.57 | 139000 |
| 2023-01-10 | 15.55 | $16.98 | 30400 |
| 2023-01-09 | 15.25 | $16.90 | 85500 |
| 2023-01-06 | 14.91 | $16.54 | 67600 |
| 2023-01-05 | 14.60 | $15.77 | 71500 |
| 2023-01-04 | 14.40 | $15.45 | 67100 |
| 2023-01-03 | 14.24 | $15.14 | 40700 |
| 2022-12-30 | 14.12 | $14.52 | 83600 |
| 2022-12-29 | 14.12 | $14.29 | 61200 |
| 2022-12-28 | 14.17 | $14.11 | 94400 |
| 2022-12-27 | 14.28 | $14.35 | 77900 |
| 2022-12-23 | 14.35 | $14.22 | 77900 |
| 2022-12-22 | 14.46 | $14.10 | 111700 |
| 2022-12-21 | 14.63 | $14.44 | 55700 |
| 2022-12-20 | 14.75 | $14.37 | 62400 |
| 2022-12-19 | 14.91 | $14.57 | 65100 |
| 2022-12-16 | 15.06 | $15.00 | 37100 |
| 2022-12-15 | 15.14 | $14.82 | 86300 |
| 2022-12-14 | 15.28 | $15.36 | 53500 |
| 2022-12-13 | 15.33 | $15.15 | 50400 |
| 2022-12-12 | 15.44 | $14.71 | 84300 |
| 2022-12-09 | 15.66 | $14.87 | 76300 |
| 2022-12-08 | 15.89 | $15.22 | 47200 |
| 2022-12-07 | 16.08 | $15.81 | 40100 |
| 2022-12-06 | 16.18 | $15.70 | 28400 |
| 2022-12-05 | 16.32 | $16.13 | 39900 |
| 2022-12-02 | 16.40 | $16.57 | 41900 |
| 2022-12-01 | 16.39 | $16.71 | 75700 |
| 2022-11-30 | 16.36 | $16.48 | 63800 |
| 2022-11-29 | 16.37 | $16.01 | 68200 |
| 2022-11-28 | 16.49 | $16.19 | 37700 |
| 2022-11-25 | 16.59 | $16.62 | 26500 |
| 2022-11-23 | 16.61 | $16.49 | 17100 |
| 2022-11-22 | 16.67 | $16.49 | 36000 |
| 2022-11-21 | 16.74 | $16.76 | 36200 |
| 2022-11-18 | 16.77 | $16.92 | 13400 |
| 2022-11-17 | 16.77 | $17.05 | 35400 |
| 2022-11-16 | 16.74 | $17.11 | 26000 |
| 2022-11-15 | 16.69 | $17.29 | 21200 |
| 2022-11-14 | 16.60 | $17.05 | 18400 |
| 2022-11-11 | 16.55 | $17.50 | 18800 |
| 2022-11-10 | 16.41 | $17.40 | 33000 |
| 2022-11-09 | 16.26 | $15.94 | 32300 |
| 2022-11-08 | 16.39 | $16.29 | 35500 |
| 2022-11-07 | 16.48 | $16.28 | 25400 |
| 2022-11-04 | 16.59 | $16.33 | 58700 |
| 2022-11-03 | 16.71 | $16.79 | 45200 |
| 2022-11-02 | 16.76 | $16.88 | 24800 |
| 2022-11-01 | 16.80 | $16.96 | 177300 |
| 2022-10-31 | 16.83 | $17.07 | 17700 |
| 2022-10-28 | 16.84 | $17.27 | 13600 |
| 2022-10-27 | 16.82 | $17.26 | 32900 |
| 2022-10-26 | 16.80 | $17.33 | 13900 |
| 2022-10-25 | 16.76 | $16.90 | 35300 |
| 2022-10-24 | 16.82 | $16.69 | 17200 |
| 2022-10-21 | 16.93 | $16.62 | 27400 |
| 2022-10-20 | 17.08 | $16.76 | 20300 |
| 2022-10-19 | 17.23 | $17.08 | 25700 |
| 2022-10-18 | 17.33 | $17.39 | 19800 |
| 2022-10-17 | 17.40 | $17.25 | 16700 |
| 2022-10-14 | 17.50 | $17.12 | 15200 |
| 2022-10-13 | 17.66 | $17.30 | 19100 |
| 2022-10-12 | 17.80 | $17.41 | 28900 |
| 2022-10-11 | 17.95 | $17.71 | 27300 |
| 2022-10-10 | 18.07 | $17.81 | 22600 |
| 2022-10-07 | 18.18 | $18.01 | 32000 |
| 2022-10-06 | 18.27 | $18.10 | 26900 |
| 2022-10-05 | 18.36 | $18.21 | 47500 |
| 2022-10-04 | 18.45 | $18.26 | 32100 |
| 2022-10-03 | 18.54 | $18.49 | 70900 |
| 2022-09-30 | 18.59 | $18.50 | 138900 |
| 2022-09-29 | 18.66 | $18.94 | 27700 |
| 2022-09-28 | 18.65 | $18.95 | 27300 |
| 2022-09-27 | 18.64 | $18.74 | 39600 |
| 2022-09-26 | 18.67 | $18.17 | 25100 |
| 2022-09-23 | 18.83 | $18.31 | 33200 |
| 2022-09-22 | 18.99 | $18.43 | 45400 |
| 2022-09-21 | 19.15 | $18.88 | 35600 |
| 2022-09-20 | 19.25 | $18.91 | 48200 |
| 2022-09-19 | 19.35 | $19.17 | 19900 |
| 2022-09-16 | 19.42 | $19.29 | 12900 |
| 2022-09-15 | 19.48 | $19.45 | 18400 |
| 2022-09-14 | 19.51 | $19.49 | 34600 |
| 2022-09-13 | 19.54 | $19.54 | 22100 |
| 2022-09-12 | 19.57 | $19.53 | 29300 |
| 2022-09-09 | 19.60 | $19.50 | 23100 |
| 2022-09-08 | 19.65 | $19.38 | 26400 |
| 2022-09-07 | 19.73 | $19.61 | 18100 |
| 2022-09-06 | 19.77 | $19.56 | 18900 |
| 2022-09-02 | 19.84 | $19.42 | 17000 |
| 2022-09-01 | 19.95 | $19.47 | 26300 |
| 2022-08-31 | 20.06 | $19.73 | 36800 |
| 2022-08-30 | 20.14 | $19.67 | 60500 |
| 2022-08-29 | 20.24 | $19.85 | 79000 |
| 2022-08-26 | 20.32 | $19.85 | 55400 |
| 2022-08-25 | 20.42 | $20.00 | 67300 |
| 2022-08-24 | 20.50 | $19.79 | 55500 |
| 2022-08-23 | 20.63 | $19.32 | 88300 |
| 2022-08-22 | 20.88 | $19.91 | 61400 |
| 2022-08-19 | 21.05 | $20.29 | 19300 |
| 2022-08-18 | 21.16 | $20.60 | 28700 |
| 2022-08-17 | 21.23 | $20.46 | 31000 |
| 2022-08-16 | 21.33 | $20.92 | 27100 |
| 2022-08-15 | 21.34 | $21.00 | 24200 |
| 2022-08-12 | 21.34 | $20.95 | 47600 |
| 2022-08-11 | 21.34 | $20.91 | 24500 |
| 2022-08-10 | 21.35 | $20.93 | 52300 |
| 2022-08-09 | 21.35 | $20.99 | 43800 |
| 2022-08-08 | 21.33 | $21.57 | 69900 |
| 2022-08-05 | 21.18 | $21.71 | 54900 |
| 2022-08-04 | 20.97 | $21.80 | 48600 |
| 2022-08-03 | 20.71 | $21.87 | 57600 |
| 2022-08-02 | 20.39 | $21.94 | 106900 |
| 2022-08-01 | 19.99 | $21.46 | 37800 |
| 2022-07-29 | 19.64 | $20.90 | 73500 |
| 2022-07-28 | 19.34 | $20.28 | 34600 |
| 2022-07-27 | 19.12 | $19.91 | 25100 |
| 2022-07-26 | 18.95 | $19.65 | 33500 |
| 2022-07-25 | 18.80 | $19.32 | 41900 |
| 2022-07-22 | 18.70 | $19.13 | 122600 |
| 2022-07-21 | 18.62 | $18.87 | 52500 |
| 2022-07-20 | 18.59 | $18.88 | 92800 |
| 2022-07-19 | 18.55 | $18.93 | 120000 |
| 2022-07-18 | 18.49 | $18.67 | 38900 |
| 2022-07-15 | 18.48 | $18.74 | 73500 |
| 2022-07-14 | 18.46 | $18.67 | 34700 |
| 2022-07-13 | 18.45 | $18.75 | 92500 |
| 2022-07-12 | 18.42 | $18.65 | 71800 |
| 2022-07-11 | 18.41 | $18.75 | 34100 |
| 2022-07-08 | 18.38 | $18.75 | 25600 |
| 2022-07-07 | 18.35 | $18.74 | 13300 |
| 2022-07-06 | 18.32 | $18.64 | 16400 |
| 2022-07-05 | 18.30 | $18.70 | 19900 |
| 2022-07-01 | 18.28 | $18.75 | 42400 |
| 2022-06-30 | 18.24 | $18.57 | 22900 |
| 2022-06-29 | 18.24 | $18.50 | 16700 |
| 2022-06-28 | 18.26 | $18.67 | 18500 |
| 2022-06-27 | 18.24 | $18.65 | 22500 |
| 2022-06-24 | 18.24 | $18.75 | 19300 |
| 2022-06-23 | 18.21 | $18.62 | 52800 |
| 2022-06-22 | 18.21 | $18.24 | 41400 |
| 2022-06-21 | 18.30 | $17.75 | 55500 |
| 2022-06-17 | 18.51 | $17.39 | 281800 |
| 2022-06-16 | 18.84 | $17.34 | 141600 |
| 2022-06-15 | 19.23 | $18.42 | 76500 |
| 2022-06-14 | 19.45 | $18.14 | 58200 |
| 2022-06-13 | 19.78 | $18.16 | 120700 |
| 2022-06-10 | 20.16 | $18.70 | 107900 |
| 2022-06-09 | 20.48 | $20.10 | 50500 |
| 2022-06-08 | 20.56 | $20.45 | 46800 |
| 2022-06-07 | 20.58 | $20.66 | 12600 |
| 2022-06-06 | 20.56 | $20.30 | 23600 |
| 2022-06-03 | 20.61 | $20.53 | 34400 |
| 2022-06-02 | 20.62 | $20.80 | 42800 |
| 2022-06-01 | 20.57 | $20.80 | 22300 |
| 2022-05-31 | 20.52 | $20.75 | 128500 |
| 2022-05-27 | 20.47 | $21.20 | 95100 |
| 2022-05-26 | 20.31 | $21.25 | 54300 |
| 2022-05-25 | 20.13 | $21.03 | 30900 |
| 2022-05-24 | 19.95 | $20.87 | 214300 |
| 2022-05-23 | 19.79 | $20.38 | 91700 |
| 2022-05-20 | 19.70 | $20.31 | 60300 |
| 2022-05-19 | 19.62 | $19.85 | 36300 |
| 2022-05-18 | 19.62 | $19.45 | 85800 |
| 2022-05-17 | 19.71 | $20.12 | 46900 |
| 2022-05-16 | 19.68 | $20.51 | 31100 |
| 2022-05-13 | 19.56 | $20.61 | 36900 |
| 2022-05-12 | 19.40 | $20.12 | 59700 |
| 2022-05-11 | 19.33 | $19.73 | 30400 |
| 2022-05-10 | 19.33 | $19.48 | 34900 |
| 2022-05-09 | 19.39 | $19.37 | 39100 |
| 2022-05-06 | 19.48 | $19.64 | 29300 |
| 2022-05-05 | 19.54 | $19.65 | 55900 |
| 2022-05-04 | 19.61 | $20.15 | 22800 |
| 2022-05-03 | 19.59 | $19.30 | 25200 |
| 2022-05-02 | 19.75 | $19.57 | 32700 |
| 2022-04-29 | 19.89 | $20.08 | 87300 |
| 2022-04-28 | 19.94 | $19.95 | 49400 |
| 2022-04-27 | 20.04 | $19.49 | 59000 |
| 2022-04-26 | 20.25 | $20.02 | 44800 |
| 2022-04-25 | 20.39 | $20.18 | 36000 |
| 2022-04-22 | 20.52 | $20.17 | 45500 |
| 2022-04-21 | 20.68 | $20.34 | 67200 |
| 2022-04-20 | 20.84 | $20.98 | 31400 |
| 2022-04-19 | 20.88 | $20.81 | 68300 |
| 2022-04-18 | 20.98 | $20.63 | 26800 |
| 2022-04-14 | 21.13 | $20.88 | 27800 |
| 2022-04-13 | 21.26 | $20.90 | 60000 |
| 2022-04-12 | 21.41 | $21.10 | 22500 |
| 2022-04-11 | 21.55 | $21.13 | 41000 |
| 2022-04-08 | 21.70 | $21.46 | 58200 |
| 2022-04-07 | 21.81 | $21.62 | 59200 |
| 2022-04-06 | 21.91 | $21.48 | 82600 |
| 2022-04-05 | 22.06 | $21.80 | 35100 |
| 2022-04-04 | 22.17 | $22.35 | 35900 |
| 2022-04-01 | 22.18 | $22.54 | 34000 |
| 2022-03-31 | 22.15 | $22.45 | 42300 |
| 2022-03-30 | 22.14 | $22.46 | 32500 |
| 2022-03-29 | 22.13 | $22.41 | 38000 |
| 2022-03-28 | 22.14 | $22.19 | 35900 |
| 2022-03-25 | 22.19 | $22.00 | 40700 |
| 2022-03-24 | 22.29 | $22.34 | 56700 |
| 2022-03-23 | 22.35 | $22.38 | 49800 |
| 2022-03-22 | 22.40 | $22.32 | 54600 |
| 2022-03-21 | 22.49 | $22.37 | 64400 |
| 2022-03-18 | 22.57 | $22.66 | 48700 |
| 2022-03-17 | 22.62 | $22.70 | 115700 |
| 2022-03-16 | 22.66 | $22.47 | 48100 |
| 2022-03-15 | 22.77 | $22.57 | 71500 |
| 2022-03-14 | 22.87 | $22.52 | 41400 |
| 2022-03-11 | 23.00 | $23.11 | 26000 |
| 2022-03-10 | 23.03 | $23.38 | 38900 |
| 2022-03-09 | 23.02 | $23.20 | 15500 |
| 2022-03-08 | 23.04 | $23.00 | 32400 |
| 2022-03-07 | 23.11 | $22.84 | 23800 |
| 2022-03-04 | 23.23 | $23.23 | 41000 |
| 2022-03-03 | 23.29 | $23.40 | 32800 |
| 2022-03-02 | 23.33 | $23.52 | 32600 |
| 2022-03-01 | 23.35 | $23.44 | 30100 |
| 2022-02-28 | 23.39 | $23.35 | 40900 |
| 2022-02-25 | 23.46 | $23.58 | 28800 |
| 2022-02-24 | 23.50 | $23.75 | 63400 |
| 2022-02-23 | 23.51 | $23.80 | 42700 |
| 2022-02-22 | 23.51 | $23.96 | 54300 |
| 2022-02-18 | 23.49 | $23.90 | 29200 |
| 2022-02-17 | 23.48 | $23.91 | 115400 |
| 2022-02-16 | 23.47 | $23.80 | 40600 |
| 2022-02-15 | 23.48 | $23.13 | 33000 |
| 2022-02-14 | 23.65 | $22.95 | 34600 |
| 2022-02-11 | 23.88 | $23.28 | 75300 |
| 2022-02-10 | 24.08 | $23.92 | 141700 |
| 2022-02-09 | 24.18 | $23.91 | 49500 |
| 2022-02-08 | 24.31 | $23.81 | 136400 |
| 2022-02-07 | 24.48 | $24.00 | 84100 |
| 2022-02-04 | 24.64 | $23.80 | 52000 |
| 2022-02-03 | 24.87 | $24.34 | 86100 |
| 2022-02-02 | 25.03 | $24.81 | 57600 |
| 2022-02-01 | 25.11 | $25.08 | 24500 |
| 2022-01-31 | 25.16 | $24.97 | 59800 |
| 2022-01-28 | 25.24 | $24.70 | 50100 |
| 2022-01-27 | 25.38 | $24.68 | 86000 |
| 2022-01-26 | 25.56 | $25.09 | 62100 |
| 2022-01-25 | 25.68 | $25.52 | 42000 |
| 2022-01-24 | 25.73 | $25.47 | 31900 |
| 2022-01-21 | 25.79 | $25.60 | 20400 |
| 2022-01-20 | 25.84 | $25.76 | 23200 |
| 2022-01-19 | 25.87 | $25.64 | 41100 |
| 2022-01-18 | 25.93 | $25.68 | 32700 |
| 2022-01-14 | 25.98 | $25.86 | 8400 |
| 2022-01-13 | 26.01 | $26.03 | 37500 |
| 2022-01-12 | 26.01 | $26.00 | 37400 |
| 2022-01-11 | 26.01 | $26.02 | 15800 |
| 2022-01-10 | 26.01 | $25.85 | 19800 |
| 2022-01-07 | 26.05 | $26.10 | 10500 |
| 2022-01-06 | 26.03 | $26.02 | 39000 |
| 2022-01-05 | 26.04 | $25.65 | 152700 |
| 2022-01-04 | 26.12 | $25.97 | 38800 |
| 2022-01-03 | 26.14 | $26.22 | 37300 |
| 2021-12-31 | 26.12 | $26.40 | 54100 |
| 2021-12-30 | 26.06 | $26.33 | 47100 |
| 2021-12-29 | 26.00 | $26.25 | 21100 |
| 2021-12-28 | 25.95 | $26.19 | 20400 |
| 2021-12-27 | 25.90 | $26.08 | 23900 |
| 2021-12-23 | 25.87 | $26.06 | 11300 |
| 2021-12-22 | 25.84 | $26.03 | 15200 |
| 2021-12-21 | 25.81 | $25.90 | 32400 |
| 2021-12-20 | 25.80 | $25.87 | 22600 |
| 2021-12-17 | 25.80 | $25.92 | 13500 |
| 2021-12-16 | 25.79 | $25.96 | 27600 |
| 2021-12-15 | 25.77 | $25.82 | 27900 |
| 2021-12-14 | 25.77 | $25.79 | 27100 |
| 2021-12-13 | 25.79 | $25.86 | 23800 |
| 2021-12-10 | 25.79 | $25.89 | 32400 |
| 2021-12-09 | 25.79 | $25.95 | 25900 |
| 2021-12-08 | 25.78 | $25.99 | 58000 |
| 2021-12-07 | 25.75 | $25.78 | 122900 |
| 2021-12-06 | 25.77 | $25.91 | 17800 |
| 2021-12-03 | 25.77 | $25.88 | 22100 |
| 2021-12-02 | 25.77 | $25.83 | 79600 |
| 2021-12-01 | 25.79 | $25.51 | 60500 |
| 2021-11-30 | 25.87 | $25.55 | 53800 |
| 2021-11-29 | 25.97 | $25.44 | 70200 |
| 2021-11-26 | 26.10 | $25.68 | 47100 |
| 2021-11-24 | 26.20 | $26.06 | 39300 |
| 2021-11-23 | 26.24 | $26.16 | 79900 |
| 2021-11-22 | 26.27 | $26.21 | 27100 |
| 2021-11-19 | 26.29 | $26.26 | 9300 |
| 2021-11-18 | 26.31 | $26.13 | 9700 |
| 2021-11-17 | 26.35 | $26.20 | 15200 |
| 2021-11-16 | 26.39 | $26.16 | 20700 |
| 2021-11-15 | 26.44 | $26.08 | 27000 |
| 2021-11-12 | 26.52 | $26.29 | 38800 |
| 2021-11-11 | 26.57 | $26.30 | 20300 |
| 2021-11-10 | 26.62 | $26.45 | 74200 |
| 2021-11-09 | 26.65 | $26.58 | 11700 |
| 2021-11-08 | 26.65 | $26.68 | 22100 |
| 2021-11-05 | 26.63 | $26.75 | 19600 |
| 2021-11-04 | 26.60 | $26.72 | 25500 |
| 2021-11-03 | 26.56 | $26.75 | 27800 |
| 2021-11-02 | 26.52 | $26.67 | 16700 |
| 2021-11-01 | 26.48 | $26.70 | 25000 |
| 2021-10-29 | 26.43 | $26.61 | 64200 |
| 2021-10-28 | 26.39 | $26.58 | 23100 |
| 2021-10-27 | 26.35 | $26.61 | 33100 |
| 2021-10-26 | 26.30 | $26.48 | 55500 |
| 2021-10-25 | 26.26 | $26.47 | 21600 |
| 2021-10-22 | 26.23 | $26.29 | 14700 |
| 2021-10-21 | 26.23 | $26.31 | 23500 |
| 2021-10-20 | 26.22 | $26.33 | 28600 |
| 2021-10-19 | 26.21 | $26.17 | 19300 |
| 2021-10-18 | 26.23 | $26.30 | 13100 |
| 2021-10-15 | 26.23 | $26.19 | 26400 |
| 2021-10-14 | 26.25 | $26.40 | 37700 |
| 2021-10-13 | 26.23 | $26.33 | 26300 |
| 2021-10-12 | 26.22 | $26.20 | 22500 |
| 2021-10-11 | 26.24 | $26.06 | 9100 |
| 2021-10-08 | 26.30 | $25.99 | 22100 |
| 2021-10-07 | 26.37 | $26.04 | 46600 |
| 2021-10-06 | 26.46 | $26.11 | 50900 |
| 2021-10-05 | 26.53 | $26.00 | 36100 |
| 2021-10-04 | 26.65 | $26.09 | 37700 |
| 2021-10-01 | 26.76 | $26.39 | 28600 |
| 2021-09-30 | 26.83 | $26.44 | 550000 |
| 2021-09-29 | 26.90 | $26.64 | 53200 |
| 2021-09-28 | 26.94 | $26.47 | 132000 |
| 2021-09-27 | 27.02 | $26.73 | 174700 |
| 2021-09-24 | 27.05 | $26.91 | 45300 |
| 2021-09-23 | 27.05 | $27.11 | 99600 |
| 2021-09-22 | 27.01 | $27.27 | 135400 |
| 2021-09-21 | 26.92 | $27.09 | 135600 |
| 2021-09-20 | 26.86 | $26.95 | 131300 |
| 2021-09-17 | 26.82 | $27.03 | 109700 |
| 2021-09-16 | 26.75 | $27.04 | 73800 |
| 2021-09-15 | 26.66 | $26.86 | 144200 |
| 2021-09-14 | 26.60 | $26.64 | 60900 |
| 2021-09-13 | 26.58 | $26.68 | 92300 |
| 2021-09-10 | 26.54 | $26.72 | 42400 |
| 2021-09-09 | 26.49 | $26.61 | 51000 |
| 2021-09-08 | 26.45 | $26.61 | 58500 |
| 2021-09-07 | 26.40 | $26.55 | 92700 |
| 2021-09-03 | 26.36 | $26.59 | 31700 |
| 2021-09-02 | 26.31 | $26.61 | 70900 |
| 2021-09-01 | 26.24 | $26.24 | 125100 |
| 2021-08-31 | 26.23 | $26.20 | 161300 |
| 2021-08-30 | 26.24 | $26.13 | 27200 |
| 2021-08-27 | 26.26 | $26.40 | 29900 |
| 2021-08-26 | 26.22 | $26.19 | 30800 |
| 2021-08-25 | 26.23 | $26.34 | 34800 |
| 2021-08-24 | 26.20 | $26.30 | 31000 |
| 2021-08-23 | 26.18 | $26.19 | 25100 |
| 2021-08-20 | 26.18 | $26.21 | 14200 |
| 2021-08-19 | 26.17 | $26.13 | 28100 |
| 2021-08-18 | 26.18 | $26.14 | 24300 |
| 2021-08-17 | 26.19 | $26.14 | 27800 |
| 2021-08-16 | 26.20 | $26.19 | 12700 |
| 2021-08-13 | 26.20 | $26.12 | 22200 |
| 2021-08-12 | 26.21 | $26.04 | 28600 |
| 2021-08-11 | 26.24 | $25.96 | 37400 |
| 2021-08-10 | 26.30 | $26.01 | 67200 |
| 2021-08-09 | 26.35 | $26.17 | 236000 |
| 2021-08-06 | 26.38 | $26.38 | 33500 |
| 2021-08-05 | 26.37 | $26.32 | 44000 |
| 2021-08-04 | 26.37 | $26.34 | 31700 |
| 2021-08-03 | 26.36 | $26.35 | 54600 |
| 2021-08-02 | 26.35 | $26.33 | 184500 |
| 2021-07-30 | 26.34 | $26.35 | 68800 |
| 2021-07-29 | 26.33 | $26.35 | 74800 |
| 2021-07-28 | 26.31 | $26.30 | 220000 |
| 2021-07-27 | 26.29 | $26.29 | 23600 |
| 2021-07-26 | 26.28 | $26.32 | 16400 |
| 2021-07-23 | 26.26 | $26.25 | 32000 |
| 2021-07-22 | 26.25 | $26.19 | 18300 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
16.84
2026-07-20
Close Price
$16.90
Vol: 4070
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
12.85
Average
19.63
Maximum
27.18
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 16.84 | $16.90 | 4070 |
| 2026-07-17 | 16.83 | $16.93 | 12700 |
| 2026-07-16 | 16.81 | $16.87 | 10200 |
| 2026-07-15 | 16.81 | $16.89 | 8000 |
| 2026-07-14 | 16.80 | $16.62 | 15100 |
| 2026-07-13 | 16.87 | $16.67 | 11000 |
| 2026-07-10 | 16.95 | $16.81 | 7600 |
| 2026-07-09 | 17.00 | $16.78 | 2700 |
| 2026-07-08 | 17.08 | $16.77 | 20900 |
| 2026-07-07 | 17.17 | $17.27 | 2600 |
| 2026-07-06 | 17.13 | $17.27 | 4200 |
| 2026-07-02 | 17.08 | $17.08 | 3000 |
| 2026-07-01 | 17.08 | $16.94 | 7200 |
| 2026-06-30 | 17.12 | $17.18 | 3900 |
| 2026-06-29 | 17.10 | $17.20 | 4500 |
| 2026-06-26 | 17.06 | $17.26 | 4400 |
| 2026-06-25 | 17.00 | $17.25 | 11000 |
| 2026-06-24 | 16.94 | $17.28 | 9800 |
| 2026-06-23 | 16.85 | $17.10 | 6000 |
| 2026-06-22 | 16.80 | $17.13 | 20800 |
| 2026-06-18 | 16.73 | $16.97 | 2000 |
| 2026-06-17 | 16.71 | $16.86 | 3400 |
| 2026-06-16 | 16.72 | $16.90 | 3700 |
| 2026-06-15 | 16.72 | $16.88 | 5500 |
| 2026-06-12 | 16.74 | $17.04 | 2700 |
| 2026-06-11 | 16.71 | $16.98 | 8900 |
| 2026-06-10 | 16.71 | $16.91 | 2200 |
| 2026-06-09 | 16.73 | $16.81 | 9900 |
| 2026-06-08 | 16.80 | $16.77 | 2500 |
| 2026-06-05 | 16.90 | $16.87 | 20400 |
| 2026-06-04 | 16.99 | $16.93 | 4400 |
| 2026-06-03 | 17.09 | $16.83 | 14300 |
| 2026-06-02 | 17.26 | $16.96 | 17800 |
| 2026-06-01 | 17.42 | $17.11 | 7700 |
| 2026-05-29 | 17.57 | $17.11 | 14700 |
| 2026-05-28 | 17.76 | $17.65 | 4000 |
| 2026-05-27 | 17.82 | $17.82 | 4400 |
| 2026-05-26 | 17.85 | $17.83 | 3900 |
| 2026-05-22 | 17.88 | $17.79 | 5200 |
| 2026-05-21 | 17.93 | $17.75 | 5500 |
| 2026-05-20 | 18.00 | $17.87 | 3900 |
| 2026-05-19 | 18.05 | $17.77 | 7000 |
| 2026-05-18 | 18.15 | $17.91 | 4400 |
| 2026-05-15 | 18.22 | $18.04 | 200 |
| 2026-05-14 | 18.26 | $18.16 | 3500 |
| 2026-05-13 | 18.28 | $18.17 | 3600 |
| 2026-05-12 | 18.30 | $18.19 | 2800 |
| 2026-05-11 | 18.31 | $18.31 | 1000 |
| 2026-05-08 | 18.28 | $18.42 | 9900 |
| 2026-05-07 | 18.21 | $18.17 | 4100 |
| 2026-05-06 | 18.21 | $18.23 | 1100 |
| 2026-05-05 | 18.18 | $18.23 | 2900 |
| 2026-05-04 | 18.15 | $18.20 | 5200 |
| 2026-05-01 | 18.12 | $18.24 | 13500 |
| 2026-04-30 | 18.07 | $18.08 | 7500 |
| 2026-04-29 | 18.06 | $17.96 | 3000 |
| 2026-04-28 | 18.08 | $18.02 | 8100 |
| 2026-04-27 | 18.10 | $18.04 | 4500 |
| 2026-04-24 | 18.10 | $18.14 | 4600 |
| 2026-04-23 | 18.08 | $18.04 | 600 |
| 2026-04-22 | 18.08 | $18.00 | 12900 |
| 2026-04-21 | 18.10 | $18.05 | 9600 |
| 2026-04-20 | 18.10 | $18.19 | 2000 |
| 2026-04-17 | 18.06 | $18.22 | 2500 |
| 2026-04-16 | 18.00 | $18.13 | 3900 |
| 2026-04-15 | 17.96 | $18.13 | 1100 |
| 2026-04-14 | 17.91 | $18.14 | 10100 |
| 2026-04-13 | 17.85 | $17.97 | 300 |
| 2026-04-10 | 17.82 | $17.99 | 2300 |
| 2026-04-09 | 17.79 | $17.91 | 4200 |
| 2026-04-08 | 17.78 | $18.02 | 5000 |
| 2026-04-07 | 17.73 | $17.90 | 3000 |
| 2026-04-06 | 17.72 | $18.02 | 900 |
| 2026-04-02 | 17.67 | $18.13 | 3900 |
| 2026-04-01 | 17.57 | $17.90 | 6700 |
| 2026-03-31 | 17.53 | $17.70 | 4100 |
| 2026-03-30 | 17.56 | $17.69 | 900 |
| 2026-03-27 | 17.59 | $17.73 | 200 |
| 2026-03-26 | 17.63 | $17.57 | 7400 |
| 2026-03-25 | 17.73 | $17.90 | 4000 |
| 2026-03-24 | 17.76 | $17.80 | 906 |
| 2026-03-23 | 17.82 | $17.80 | 2800 |
| 2026-03-20 | 17.91 | $17.56 | 12300 |
| 2026-03-19 | 18.10 | $17.98 | 4600 |
| 2026-03-18 | 18.20 | $18.04 | 13600 |
| 2026-03-17 | 18.30 | $18.11 | 6200 |
| 2026-03-16 | 18.41 | $18.26 | 11800 |
| 2026-03-13 | 18.49 | $18.35 | 10700 |
| 2026-03-12 | 18.57 | $18.36 | 4535 |
| 2026-03-11 | 18.66 | $18.41 | 11600 |
| 2026-03-10 | 18.76 | $18.72 | 7600 |
| 2026-03-09 | 18.78 | $18.42 | 4000 |
| 2026-03-06 | 18.90 | $18.77 | 5200 |
| 2026-03-05 | 18.94 | $18.82 | 8400 |
| 2026-03-04 | 18.96 | $18.77 | 5900 |
| 2026-03-03 | 19.01 | $18.75 | 9600 |
| 2026-03-02 | 19.07 | $18.85 | 6600 |
| 2026-02-27 | 19.10 | $18.77 | 8200 |
| 2026-02-26 | 19.17 | $19.09 | 2400 |
| 2026-02-25 | 19.15 | $19.10 | 1700 |
| 2026-02-24 | 19.11 | $19.00 | 6600 |
| 2026-02-23 | 19.10 | $19.05 | 10100 |
| 2026-02-20 | 19.06 | $19.15 | 4000 |
| 2026-02-19 | 18.98 | $19.17 | 5000 |
| 2026-02-18 | 18.86 | $19.00 | 10300 |
| 2026-02-17 | 18.78 | $18.95 | 9100 |
| 2026-02-13 | 18.69 | $18.95 | 9000 |
| 2026-02-12 | 18.58 | $18.82 | 9100 |
| 2026-02-11 | 18.48 | $18.67 | 16900 |
| 2026-02-10 | 18.41 | $18.39 | 8000 |
| 2026-02-09 | 18.41 | $18.38 | 5400 |
| 2026-02-06 | 18.41 | $18.33 | 6800 |
| 2026-02-05 | 18.43 | $18.26 | 3800 |
| 2026-02-04 | 18.47 | $18.31 | 6400 |
| 2026-02-03 | 18.51 | $18.41 | 8900 |
| 2026-02-02 | 18.52 | $18.35 | 7000 |
| 2026-01-30 | 18.55 | $18.29 | 5000 |
| 2026-01-29 | 18.60 | $18.34 | 10200 |
| 2026-01-28 | 18.65 | $18.47 | 8600 |
| 2026-01-27 | 18.66 | $18.63 | 11800 |
| 2026-01-26 | 18.61 | $18.62 | 7800 |
| 2026-01-23 | 18.56 | $18.62 | 3500 |
| 2026-01-22 | 18.50 | $18.64 | 10100 |
| 2026-01-21 | 18.41 | $18.69 | 15400 |
| 2026-01-20 | 18.28 | $18.40 | 41400 |
| 2026-01-16 | 18.21 | $18.25 | 6900 |
| 2026-01-15 | 18.18 | $18.29 | 7000 |
| 2026-01-14 | 18.12 | $18.18 | 5600 |
| 2026-01-13 | 18.09 | $18.13 | 8900 |
| 2026-01-12 | 18.06 | $18.07 | 3500 |
| 2026-01-09 | 18.05 | $18.11 | 2200 |
| 2026-01-08 | 18.02 | $18.06 | 4300 |
| 2026-01-07 | 18.00 | $17.92 | 3800 |
| 2026-01-06 | 18.02 | $18.11 | 3400 |
| 2026-01-05 | 17.98 | $18.18 | 7900 |
| 2026-01-02 | 17.91 | $18.09 | 7700 |
| 2025-12-31 | 17.86 | $17.81 | 30300 |
| 2025-12-30 | 17.88 | $17.80 | 41400 |
| 2025-12-29 | 17.92 | $17.90 | 9900 |
| 2025-12-26 | 17.92 | $17.74 | 2800 |
| 2025-12-24 | 17.99 | $17.99 | 1500 |
| 2025-12-23 | 17.98 | $17.91 | 12500 |
| 2025-12-22 | 18.00 | $17.90 | 300 |
| 2025-12-19 | 18.03 | $17.91 | 5100 |
| 2025-12-18 | 18.06 | $18.01 | 6800 |
| 2025-12-17 | 18.07 | $18.06 | 7100 |
| 2025-12-16 | 18.06 | $17.98 | 3200 |
| 2025-12-15 | 18.08 | $18.09 | 2100 |
| 2025-12-12 | 18.06 | $18.14 | 2400 |
| 2025-12-11 | 18.02 | $18.14 | 8800 |
| 2025-12-10 | 17.98 | $18.23 | 10800 |
| 2025-12-09 | 17.89 | $18.06 | 18300 |
| 2025-12-08 | 17.84 | $17.86 | 17900 |
| 2025-12-05 | 17.85 | $17.94 | 5300 |
| 2025-12-04 | 17.83 | $17.85 | 13200 |
| 2025-12-03 | 17.84 | $17.79 | 3500 |
| 2025-12-02 | 17.87 | $17.89 | 5100 |
| 2025-12-01 | 17.88 | $17.87 | 6200 |
| 2025-11-28 | 17.90 | $17.93 | 5400 |
| 2025-11-26 | 17.90 | $18.00 | 11700 |
| 2025-11-25 | 17.89 | $17.99 | 13000 |
| 2025-11-24 | 17.88 | $17.95 | 18000 |
| 2025-11-21 | 17.87 | $17.81 | 4600 |
| 2025-11-20 | 17.92 | $17.77 | 18900 |
| 2025-11-19 | 17.98 | $17.95 | 11100 |
| 2025-11-18 | 18.01 | $17.91 | 9200 |
| 2025-11-17 | 18.05 | $17.96 | 9700 |
| 2025-11-14 | 18.09 | $18.05 | 5900 |
| 2025-11-13 | 18.12 | $17.96 | 17600 |
| 2025-11-12 | 18.17 | $18.09 | 11000 |
| 2025-11-11 | 18.20 | $18.24 | 7700 |
| 2025-11-10 | 18.19 | $18.26 | 4600 |
| 2025-11-07 | 18.17 | $18.16 | 3700 |
| 2025-11-06 | 18.17 | $18.21 | 7600 |
| 2025-11-05 | 18.17 | $18.17 | 9200 |
| 2025-11-04 | 18.17 | $18.17 | 11200 |
| 2025-11-03 | 18.18 | $18.22 | 15800 |
| 2025-10-31 | 18.17 | $18.05 | 23300 |
| 2025-10-30 | 18.22 | $18.08 | 31500 |
| 2025-10-29 | 18.27 | $18.15 | 5400 |
| 2025-10-28 | 18.31 | $18.18 | 10500 |
| 2025-10-27 | 18.34 | $18.31 | 1800 |
| 2025-10-24 | 18.35 | $18.50 | 6100 |
| 2025-10-23 | 18.29 | $18.41 | 1900 |
| 2025-10-22 | 18.26 | $18.30 | 13200 |
| 2025-10-21 | 18.25 | $18.42 | 10300 |
| 2025-10-20 | 18.20 | $18.40 | 43900 |
| 2025-10-17 | 18.14 | $18.22 | 94300 |
| 2025-10-16 | 18.14 | $18.11 | 11700 |
| 2025-10-15 | 18.17 | $18.22 | 22800 |
| 2025-10-14 | 18.18 | $18.29 | 3100 |
| 2025-10-13 | 18.16 | $18.24 | 9600 |
| 2025-10-10 | 18.17 | $18.05 | 67400 |
| 2025-10-09 | 18.23 | $18.08 | 40700 |
| 2025-10-08 | 18.31 | $18.04 | 51200 |
| 2025-10-07 | 18.41 | $17.99 | 41200 |
| 2025-10-06 | 18.55 | $18.29 | 54800 |
| 2025-10-03 | 18.63 | $18.38 | 20800 |
| 2025-10-02 | 18.70 | $18.50 | 29800 |
| 2025-10-01 | 18.75 | $18.52 | 12500 |
| 2025-09-30 | 18.80 | $18.40 | 71900 |
| 2025-09-29 | 18.90 | $18.55 | 22000 |
| 2025-09-26 | 18.96 | $18.61 | 16600 |
| 2025-09-25 | 19.03 | $18.67 | 15900 |
| 2025-09-24 | 19.08 | $18.43 | 55100 |
| 2025-09-23 | 19.22 | $18.80 | 32500 |
| 2025-09-22 | 19.27 | $19.05 | 22800 |
| 2025-09-19 | 19.25 | $19.01 | 23200 |
| 2025-09-18 | 19.23 | $19.09 | 9800 |
| 2025-09-17 | 19.17 | $19.12 | 45000 |
| 2025-09-16 | 19.09 | $19.16 | 51500 |
| 2025-09-15 | 18.97 | $19.18 | 26000 |
| 2025-09-12 | 18.82 | $19.18 | 62800 |
| 2025-09-11 | 18.63 | $19.18 | 68200 |
| 2025-09-10 | 18.40 | $18.97 | 24800 |
| 2025-09-09 | 18.19 | $18.83 | 37200 |
| 2025-09-08 | 17.98 | $18.82 | 42900 |
| 2025-09-05 | 17.73 | $18.75 | 106600 |
| 2025-09-04 | 17.45 | $18.40 | 13600 |
| 2025-09-03 | 17.23 | $18.41 | 53100 |
| 2025-09-02 | 16.98 | $18.07 | 329900 |
| 2025-08-29 | 16.78 | $17.51 | 1.7M |
| 2025-08-28 | 16.74 | $17.86 | 264500 |
| 2025-08-27 | 16.60 | $17.65 | 169800 |
| 2025-08-26 | 16.51 | $17.63 | 269500 |
| 2025-08-25 | 16.43 | $17.30 | 226600 |
| 2025-08-22 | 16.46 | $17.10 | 110400 |
| 2025-08-21 | 16.58 | $16.88 | 39100 |
| 2025-08-20 | 16.82 | $16.83 | 57700 |
| 2025-08-19 | 17.15 | $17.29 | 64300 |
| 2025-08-18 | 17.44 | $17.07 | 68800 |
| 2025-08-15 | 17.88 | $17.08 | 96300 |
| 2025-08-14 | 18.43 | $17.40 | 159600 |
| 2025-08-13 | 19.02 | $17.87 | 57200 |
| 2025-08-12 | 19.60 | $17.70 | 105600 |
| 2025-08-11 | 20.38 | $18.03 | 137300 |
| 2025-08-08 | 21.23 | $19.42 | 44200 |
| 2025-08-07 | 21.83 | $20.91 | 40500 |
| 2025-08-06 | 22.08 | $21.90 | 10700 |
| 2025-08-05 | 22.07 | $21.99 | 21400 |
| 2025-08-04 | 22.02 | $22.00 | 20300 |
| 2025-08-01 | 21.96 | $22.10 | 15400 |
| 2025-07-31 | 21.85 | $22.17 | 65000 |
| 2025-07-30 | 21.68 | $21.65 | 19800 |
| 2025-07-29 | 21.64 | $21.52 | 73600 |
| 2025-07-28 | 21.63 | $21.94 | 16200 |
| 2025-07-25 | 21.49 | $21.58 | 24200 |
| 2025-07-24 | 21.42 | $21.49 | 54700 |
| 2025-07-23 | 21.36 | $21.44 | 53800 |
| 2025-07-22 | 21.31 | $21.26 | 3900 |
| 2025-07-21 | 21.30 | $21.23 | 18400 |
| 2025-07-18 | 21.30 | $21.38 | 4100 |
| 2025-07-17 | 21.24 | $21.30 | 4300 |
| 2025-07-16 | 21.20 | $21.31 | 12400 |
| 2025-07-15 | 21.15 | $21.19 | 49400 |
| 2025-07-14 | 21.12 | $21.31 | 63400 |
| 2025-07-11 | 21.05 | $21.06 | 44600 |
| 2025-07-10 | 21.05 | $21.32 | 24300 |
| 2025-07-09 | 20.96 | $21.40 | 36600 |
| 2025-07-08 | 20.82 | $21.30 | 4800 |
| 2025-07-07 | 20.69 | $21.27 | 9500 |
| 2025-07-03 | 20.55 | $21.20 | 6700 |
| 2025-07-02 | 20.41 | $20.91 | 49700 |
| 2025-07-01 | 20.32 | $20.12 | 10300 |
| 2025-06-30 | 20.48 | $20.52 | 73200 |
| 2025-06-27 | 20.55 | $20.74 | 40300 |
| 2025-06-26 | 20.58 | $20.88 | 15500 |
| 2025-06-25 | 20.57 | $20.69 | 19300 |
| 2025-06-24 | 20.62 | $20.65 | 18800 |
| 2025-06-23 | 20.71 | $20.58 | 10400 |
| 2025-06-20 | 20.84 | $20.65 | 13400 |
| 2025-06-18 | 20.99 | $20.71 | 4400 |
| 2025-06-17 | 21.16 | $20.83 | 5900 |
| 2025-06-16 | 21.33 | $20.85 | 22400 |
| 2025-06-13 | 21.53 | $21.06 | 36400 |
| 2025-06-12 | 21.71 | $21.59 | 68400 |
| 2025-06-11 | 21.77 | $21.71 | 54500 |
| 2025-06-10 | 21.80 | $21.75 | 84300 |
| 2025-06-09 | 21.83 | $21.68 | 76000 |
| 2025-06-06 | 21.88 | $21.68 | 74600 |
| 2025-06-05 | 21.94 | $21.75 | 38400 |
| 2025-06-04 | 22.00 | $21.82 | 67300 |
| 2025-06-03 | 22.04 | $21.90 | 65000 |
| 2025-06-02 | 22.07 | $21.95 | 42200 |
| 2025-05-30 | 22.09 | $22.12 | 129600 |
| 2025-05-29 | 22.05 | $22.02 | 44900 |
| 2025-05-28 | 22.04 | $22.01 | 27000 |
| 2025-05-27 | 22.03 | $22.13 | 18200 |
| 2025-05-23 | 21.97 | $21.87 | 35700 |
| 2025-05-22 | 21.98 | $21.69 | 109000 |
| 2025-05-21 | 22.05 | $21.89 | 124000 |
| 2025-05-20 | 22.07 | $22.10 | 26600 |
| 2025-05-19 | 22.02 | $22.09 | 9700 |
| 2025-05-16 | 21.97 | $21.98 | 29400 |
| 2025-05-15 | 21.93 | $21.75 | 12900 |
| 2025-05-14 | 21.96 | $21.73 | 17600 |
| 2025-05-13 | 21.99 | $21.85 | 7700 |
| 2025-05-12 | 22.00 | $21.88 | 17900 |
| 2025-05-09 | 21.99 | $21.77 | 12500 |
| 2025-05-08 | 22.01 | $21.80 | 16600 |
| 2025-05-07 | 22.03 | $21.95 | 123300 |
| 2025-05-06 | 22.00 | $22.06 | 20500 |
| 2025-05-05 | 21.92 | $21.98 | 47600 |
| 2025-05-02 | 21.85 | $22.03 | 19500 |
| 2025-05-01 | 21.75 | $21.85 | 29000 |
| 2025-04-30 | 21.68 | $21.96 | 37000 |
| 2025-04-29 | 21.55 | $21.77 | 35600 |
| 2025-04-28 | 21.46 | $22.00 | 38400 |
| 2025-04-25 | 21.28 | $21.78 | 22500 |
| 2025-04-24 | 21.12 | $21.75 | 34400 |
| 2025-04-23 | 20.94 | $21.53 | 12500 |
| 2025-04-22 | 20.80 | $21.18 | 65400 |
| 2025-04-21 | 20.75 | $20.90 | 17200 |
| 2025-04-17 | 20.77 | $20.86 | 9000 |
| 2025-04-16 | 20.82 | $20.98 | 8400 |
| 2025-04-15 | 20.85 | $21.00 | 37300 |
| 2025-04-14 | 20.88 | $21.20 | 44100 |
| 2025-04-11 | 20.86 | $20.75 | 35900 |
| 2025-04-10 | 20.99 | $20.75 | 83400 |
| 2025-04-09 | 21.15 | $21.13 | 30800 |
| 2025-04-08 | 21.23 | $20.62 | 38000 |
| 2025-04-07 | 21.50 | $20.27 | 38600 |
| 2025-04-04 | 21.94 | $21.39 | 100100 |
| 2025-04-03 | 22.12 | $21.93 | 51200 |
| 2025-04-02 | 22.17 | $22.34 | 69500 |
| 2025-04-01 | 22.10 | $22.14 | 21900 |
| 2025-03-31 | 22.07 | $22.07 | 428100 |
| 2025-03-28 | 22.07 | $22.00 | 240800 |
| 2025-03-27 | 22.08 | $22.07 | 33400 |
| 2025-03-26 | 22.07 | $22.08 | 32600 |
| 2025-03-25 | 22.06 | $22.18 | 34300 |
| 2025-03-24 | 22.02 | $22.19 | 18800 |
| 2025-03-21 | 21.96 | $22.17 | 43200 |
| 2025-03-20 | 21.89 | $22.15 | 27100 |
| 2025-03-19 | 21.82 | $21.85 | 20700 |
| 2025-03-18 | 21.83 | $21.80 | 50500 |
| 2025-03-17 | 21.86 | $21.92 | 26500 |
| 2025-03-14 | 21.86 | $21.94 | 11200 |
| 2025-03-13 | 21.85 | $21.84 | 13600 |
| 2025-03-12 | 21.88 | $21.95 | 31000 |
| 2025-03-11 | 21.88 | $21.77 | 28700 |
| 2025-03-10 | 21.93 | $21.82 | 29800 |
| 2025-03-07 | 21.99 | $21.85 | 20700 |
| 2025-03-06 | 22.04 | $21.85 | 15600 |
| 2025-03-05 | 22.11 | $22.06 | 15400 |
| 2025-03-04 | 22.13 | $21.98 | 26800 |
| 2025-03-03 | 22.18 | $21.99 | 53900 |
| 2025-02-28 | 22.23 | $22.07 | 36900 |
| 2025-02-27 | 22.27 | $22.43 | 7300 |
| 2025-02-26 | 22.21 | $22.37 | 16800 |
| 2025-02-25 | 22.15 | $22.41 | 16500 |
| 2025-02-24 | 22.07 | $22.10 | 12100 |
| 2025-02-21 | 22.06 | $22.15 | 26300 |
| 2025-02-20 | 22.04 | $21.97 | 20500 |
| 2025-02-19 | 22.07 | $21.82 | 11700 |
| 2025-02-18 | 22.16 | $22.06 | 13600 |
| 2025-02-14 | 22.19 | $22.20 | 15700 |
| 2025-02-13 | 22.18 | $22.25 | 4100 |
| 2025-02-12 | 22.16 | $22.00 | 12500 |
| 2025-02-11 | 22.21 | $22.15 | 8100 |
| 2025-02-10 | 22.22 | $22.15 | 9100 |
| 2025-02-07 | 22.23 | $22.21 | 11600 |
| 2025-02-06 | 22.23 | $22.34 | 19500 |
| 2025-02-05 | 22.19 | $22.32 | 21500 |
| 2025-02-04 | 22.15 | $22.15 | 20300 |
| 2025-02-03 | 22.15 | $22.10 | 31300 |
| 2025-01-31 | 22.16 | $22.15 | 51100 |
| 2025-01-30 | 22.17 | $22.33 | 65400 |
| 2025-01-29 | 22.12 | $22.15 | 105200 |
| 2025-01-28 | 22.11 | $22.14 | 16400 |
| 2025-01-27 | 22.11 | $22.24 | 26800 |
| 2025-01-24 | 22.08 | $22.11 | 14800 |
| 2025-01-23 | 22.08 | $22.12 | 39600 |
| 2025-01-22 | 22.08 | $22.21 | 34000 |
| 2025-01-21 | 22.05 | $22.37 | 36100 |
| 2025-01-17 | 21.97 | $22.15 | 45300 |
| 2025-01-16 | 21.95 | $22.08 | 20000 |
| 2025-01-15 | 21.94 | $22.10 | 40000 |
| 2025-01-14 | 21.93 | $21.78 | 75200 |
| 2025-01-13 | 22.02 | $21.73 | 82400 |
| 2025-01-10 | 22.15 | $21.78 | 181100 |
| 2025-01-08 | 22.29 | $22.20 | 120500 |
| 2025-01-07 | 22.34 | $22.46 | 53900 |
| 2025-01-06 | 22.31 | $22.61 | 30300 |
| 2025-01-03 | 22.23 | $22.50 | 27900 |
| 2025-01-02 | 22.17 | $22.51 | 34800 |
| 2024-12-31 | 22.09 | $22.38 | 362000 |
| 2024-12-30 | 22.04 | $22.26 | 39300 |
| 2024-12-27 | 22.03 | $21.98 | 22300 |
| 2024-12-26 | 22.10 | $22.00 | 35100 |
| 2024-12-24 | 22.18 | $22.11 | 11800 |
| 2024-12-23 | 22.26 | $22.25 | 26600 |
| 2024-12-20 | 22.30 | $22.30 | 25400 |
| 2024-12-19 | 22.35 | $22.35 | 55600 |
| 2024-12-18 | 22.39 | $22.33 | 56600 |
| 2024-12-17 | 22.45 | $22.44 | 266500 |
| 2024-12-16 | 22.48 | $22.37 | 29000 |
| 2024-12-13 | 22.55 | $22.45 | 142100 |
| 2024-12-12 | 22.61 | $22.57 | 38400 |
| 2024-12-11 | 22.65 | $22.60 | 24800 |
| 2024-12-10 | 22.69 | $22.65 | 11900 |
| 2024-12-09 | 22.72 | $22.71 | 60800 |
| 2024-12-06 | 22.74 | $22.65 | 118000 |
| 2024-12-05 | 22.78 | $22.73 | 16400 |
| 2024-12-04 | 22.81 | $22.77 | 31700 |
| 2024-12-03 | 22.83 | $22.86 | 42700 |
| 2024-12-02 | 22.82 | $22.65 | 128200 |
| 2024-11-29 | 22.88 | $22.72 | 201800 |
| 2024-11-27 | 22.93 | $23.13 | 40600 |
| 2024-11-26 | 22.86 | $22.80 | 20400 |
| 2024-11-25 | 22.88 | $22.85 | 18000 |
| 2024-11-22 | 22.89 | $22.77 | 19200 |
| 2024-11-21 | 22.92 | $22.70 | 27900 |
| 2024-11-20 | 22.98 | $22.70 | 15700 |
| 2024-11-19 | 23.05 | $23.00 | 83800 |
| 2024-11-18 | 23.04 | $22.99 | 41600 |
| 2024-11-15 | 23.02 | $23.17 | 42000 |
| 2024-11-14 | 22.94 | $22.86 | 147300 |
| 2024-11-13 | 22.94 | $22.97 | 88900 |
| 2024-11-12 | 22.91 | $23.03 | 347000 |
| 2024-11-11 | 22.84 | $23.12 | 111600 |
| 2024-11-08 | 22.73 | $22.98 | 115900 |
| 2024-11-07 | 22.63 | $22.82 | 266100 |
| 2024-11-06 | 22.57 | $22.63 | 46600 |
| 2024-11-05 | 22.55 | $22.61 | 19500 |
| 2024-11-04 | 22.53 | $22.52 | 21900 |
| 2024-11-01 | 22.53 | $22.42 | 39100 |
| 2024-10-31 | 22.57 | $22.52 | 58400 |
| 2024-10-30 | 22.58 | $22.59 | 30100 |
| 2024-10-29 | 22.56 | $22.46 | 29700 |
| 2024-10-28 | 22.59 | $22.59 | 11800 |
| 2024-10-25 | 22.58 | $22.53 | 51000 |
| 2024-10-24 | 22.58 | $22.53 | 98600 |
| 2024-10-23 | 22.58 | $22.41 | 18000 |
| 2024-10-22 | 22.61 | $22.57 | 74900 |
| 2024-10-21 | 22.60 | $22.58 | 40600 |
| 2024-10-18 | 22.59 | $22.53 | 47300 |
| 2024-10-17 | 22.58 | $22.49 | 9700 |
| 2024-10-16 | 22.57 | $22.49 | 15600 |
| 2024-10-15 | 22.57 | $22.41 | 25700 |
| 2024-10-14 | 22.58 | $22.42 | 17100 |
| 2024-10-11 | 22.60 | $22.45 | 37400 |
| 2024-10-10 | 22.59 | $22.38 | 14300 |
| 2024-10-09 | 22.61 | $22.42 | 24400 |
| 2024-10-08 | 22.62 | $22.48 | 15700 |
| 2024-10-07 | 22.59 | $22.48 | 21500 |
| 2024-10-04 | 22.56 | $22.50 | 60600 |
| 2024-10-03 | 22.52 | $22.37 | 25600 |
| 2024-10-02 | 22.49 | $22.40 | 18500 |
| 2024-10-01 | 22.44 | $22.39 | 17900 |
| 2024-09-30 | 22.39 | $22.27 | 161600 |
| 2024-09-27 | 22.35 | $22.24 | 33000 |
| 2024-09-26 | 22.30 | $22.31 | 48500 |
| 2024-09-25 | 22.22 | $22.25 | 104700 |
| 2024-09-24 | 22.13 | $22.05 | 66000 |
| 2024-09-23 | 22.08 | $22.24 | 158200 |
| 2024-09-20 | 21.96 | $22.22 | 55300 |
| 2024-09-19 | 21.81 | $22.14 | 214800 |
| 2024-09-18 | 21.65 | $21.78 | 576700 |
| 2024-09-17 | 21.56 | $21.72 | 45500 |
| 2024-09-16 | 21.46 | $21.42 | 216100 |
| 2024-09-13 | 21.44 | $21.50 | 43900 |
| 2024-09-12 | 21.39 | $21.47 | 32000 |
| 2024-09-11 | 21.33 | $21.40 | 35400 |
| 2024-09-10 | 21.28 | $21.39 | 42900 |
| 2024-09-09 | 21.22 | $21.23 | 26700 |
| 2024-09-06 | 21.20 | $21.12 | 11500 |
| 2024-09-05 | 21.20 | $21.23 | 19300 |
| 2024-09-04 | 21.17 | $21.25 | 22000 |
| 2024-09-03 | 21.12 | $21.04 | 12900 |
| 2024-08-30 | 21.12 | $21.00 | 94600 |
| 2024-08-29 | 21.14 | $21.06 | 14000 |
| 2024-08-28 | 21.14 | $21.18 | 20700 |
| 2024-08-27 | 21.10 | $21.17 | 8600 |
| 2024-08-26 | 21.06 | $21.11 | 19600 |
| 2024-08-23 | 21.02 | $21.24 | 52800 |
| 2024-08-22 | 20.93 | $21.08 | 49500 |
| 2024-08-21 | 20.87 | $21.04 | 122100 |
| 2024-08-20 | 20.80 | $20.95 | 16000 |
| 2024-08-19 | 20.76 | $20.99 | 28400 |
| 2024-08-16 | 20.69 | $20.80 | 82600 |
| 2024-08-15 | 20.66 | $20.76 | 49600 |
| 2024-08-14 | 20.64 | $20.78 | 34800 |
| 2024-08-13 | 20.62 | $20.61 | 24000 |
| 2024-08-12 | 20.64 | $20.62 | 28500 |
| 2024-08-09 | 20.67 | $20.77 | 19700 |
| 2024-08-08 | 20.65 | $20.86 | 51300 |
| 2024-08-07 | 20.60 | $20.75 | 18200 |
| 2024-08-06 | 20.58 | $20.76 | 44100 |
| 2024-08-05 | 20.56 | $20.52 | 66300 |
| 2024-08-02 | 20.60 | $20.75 | 38100 |
| 2024-08-01 | 20.58 | $20.62 | 43800 |
| 2024-07-31 | 20.61 | $20.40 | 238000 |
| 2024-07-30 | 20.70 | $20.75 | 22900 |
| 2024-07-29 | 20.72 | $20.77 | 8000 |
| 2024-07-26 | 20.72 | $20.88 | 6100 |
| 2024-07-25 | 20.70 | $20.69 | 10900 |
| 2024-07-24 | 20.73 | $20.57 | 12600 |
| 2024-07-23 | 20.80 | $20.65 | 18300 |
| 2024-07-22 | 20.87 | $20.90 | 14900 |
| 2024-07-19 | 20.87 | $20.94 | 26600 |
| 2024-07-18 | 20.86 | $20.93 | 63300 |
| 2024-07-17 | 20.85 | $20.97 | 22200 |
| 2024-07-16 | 20.82 | $20.99 | 17300 |
| 2024-07-15 | 20.79 | $20.84 | 25600 |
| 2024-07-12 | 20.79 | $20.93 | 18100 |
| 2024-07-11 | 20.76 | $20.96 | 37000 |
| 2024-07-10 | 20.72 | $20.98 | 45000 |
| 2024-07-09 | 20.66 | $20.87 | 17800 |
| 2024-07-08 | 20.63 | $20.91 | 57000 |
| 2024-07-05 | 20.57 | $20.76 | 23900 |
| 2024-07-03 | 20.56 | $20.75 | 24000 |
| 2024-07-02 | 20.54 | $20.55 | 13800 |
| 2024-07-01 | 20.58 | $20.45 | 50100 |
| 2024-06-28 | 20.66 | $20.35 | 145000 |
| 2024-06-27 | 20.80 | $20.68 | 35800 |
| 2024-06-26 | 20.86 | $20.44 | 67700 |
| 2024-06-25 | 21.00 | $20.44 | 79500 |
| 2024-06-24 | 21.18 | $20.34 | 52600 |
| 2024-06-21 | 21.42 | $20.36 | 61600 |
| 2024-06-20 | 21.69 | $20.83 | 57400 |
| 2024-06-18 | 21.88 | $21.18 | 76300 |
| 2024-06-17 | 21.98 | $21.28 | 235200 |
| 2024-06-14 | 22.05 | $21.51 | 28100 |
| 2024-06-13 | 22.06 | $21.56 | 101500 |
| 2024-06-12 | 22.04 | $21.55 | 110000 |
| 2024-06-11 | 22.01 | $21.44 | 71100 |
| 2024-06-10 | 21.98 | $21.50 | 88300 |
| 2024-06-07 | 21.92 | $21.35 | 110900 |
| 2024-06-06 | 21.86 | $21.38 | 147200 |
| 2024-06-05 | 21.78 | $21.60 | 91800 |
| 2024-06-04 | 21.58 | $21.64 | 128600 |
| 2024-06-03 | 21.31 | $21.68 | 213400 |
| 2024-05-31 | 20.95 | $21.34 | 156500 |
| 2024-05-30 | 20.60 | $21.45 | 129700 |
| 2024-05-29 | 20.13 | $21.44 | 241300 |
| 2024-05-28 | 19.55 | $21.66 | 1.0M |
| 2024-05-24 | 18.76 | $18.34 | 16000 |
| 2024-05-23 | 18.85 | $18.20 | 61100 |
| 2024-05-22 | 19.00 | $18.81 | 23900 |
| 2024-05-21 | 18.98 | $18.81 | 44700 |
| 2024-05-20 | 18.95 | $18.87 | 22400 |
| 2024-05-17 | 18.89 | $18.87 | 34200 |
| 2024-05-16 | 18.81 | $18.94 | 40400 |
| 2024-05-15 | 18.69 | $19.12 | 33600 |
| 2024-05-14 | 18.48 | $19.00 | 92100 |
| 2024-05-13 | 18.25 | $18.82 | 63000 |
| 2024-05-10 | 18.04 | $18.45 | 39500 |
| 2024-05-09 | 17.89 | $18.19 | 237100 |
| 2024-05-08 | 17.79 | $17.39 | 65000 |
| 2024-05-07 | 17.92 | $18.03 | 24500 |
| 2024-05-06 | 17.88 | $18.28 | 24300 |
| 2024-05-03 | 17.76 | $18.15 | 36700 |
| 2024-05-02 | 17.65 | $17.94 | 49300 |
| 2024-05-01 | 17.58 | $17.72 | 666600 |
| 2024-04-30 | 17.58 | $17.77 | 24300 |
| 2024-04-29 | 17.56 | $17.72 | 16900 |
| 2024-04-26 | 17.55 | $17.55 | 40800 |
| 2024-04-25 | 17.60 | $17.40 | 40000 |
| 2024-04-24 | 17.71 | $17.74 | 65800 |
| 2024-04-23 | 17.74 | $17.87 | 54100 |
| 2024-04-22 | 17.74 | $17.75 | 42700 |
| 2024-04-19 | 17.78 | $17.83 | 47000 |
| 2024-04-18 | 17.81 | $17.83 | 139600 |
| 2024-04-17 | 17.85 | $17.90 | 101000 |
| 2024-04-16 | 17.88 | $17.88 | 48900 |
| 2024-04-15 | 17.92 | $17.85 | 309800 |
| 2024-04-12 | 17.98 | $18.14 | 69300 |
| 2024-04-11 | 17.97 | $17.96 | 164300 |
| 2024-04-10 | 18.01 | $18.25 | 40400 |
| 2024-04-09 | 17.98 | $18.00 | 202300 |
| 2024-04-08 | 18.02 | $18.00 | 15300 |
| 2024-04-05 | 18.07 | $18.04 | 98800 |
| 2024-04-04 | 18.12 | $18.03 | 27100 |
| 2024-04-03 | 18.19 | $18.07 | 56600 |
| 2024-04-02 | 18.27 | $18.06 | 30600 |
| 2024-04-01 | 18.36 | $18.27 | 110600 |
| 2024-03-28 | 18.42 | $18.02 | 154600 |
| 2024-03-27 | 18.56 | $18.54 | 28700 |
| 2024-03-26 | 18.57 | $18.54 | 39900 |
| 2024-03-25 | 18.58 | $18.47 | 42600 |
| 2024-03-22 | 18.62 | $18.34 | 33800 |
| 2024-03-21 | 18.70 | $18.96 | 36900 |
| 2024-03-20 | 18.61 | $18.56 | 40900 |
| 2024-03-19 | 18.62 | $18.47 | 30400 |
| 2024-03-18 | 18.66 | $18.57 | 25500 |
| 2024-03-15 | 18.67 | $18.68 | 23900 |
| 2024-03-14 | 18.65 | $18.60 | 7400 |
| 2024-03-13 | 18.66 | $18.63 | 17300 |
| 2024-03-12 | 18.65 | $18.61 | 31500 |
| 2024-03-11 | 18.64 | $18.41 | 18700 |
| 2024-03-08 | 18.70 | $18.68 | 20100 |
| 2024-03-07 | 18.68 | $18.72 | 17400 |
| 2024-03-06 | 18.64 | $18.61 | 26600 |
| 2024-03-05 | 18.62 | $18.68 | 39300 |
| 2024-03-04 | 18.58 | $18.57 | 31200 |
| 2024-03-01 | 18.56 | $18.79 | 44500 |
| 2024-02-29 | 18.46 | $19.14 | 56000 |
| 2024-02-28 | 18.24 | $18.47 | 23000 |
| 2024-02-27 | 18.17 | $18.46 | 6200 |
| 2024-02-26 | 18.09 | $18.58 | 40900 |
| 2024-02-23 | 17.96 | $18.31 | 37800 |
| 2024-02-22 | 17.89 | $17.87 | 18700 |
| 2024-02-21 | 17.94 | $17.54 | 9400 |
| 2024-02-20 | 18.11 | $17.59 | 40900 |
| 2024-02-16 | 18.30 | $17.70 | 120800 |
| 2024-02-15 | 18.50 | $18.88 | 19700 |
| 2024-02-14 | 18.37 | $18.44 | 11500 |
| 2024-02-13 | 18.35 | $18.26 | 27000 |
| 2024-02-12 | 18.38 | $18.63 | 15100 |
| 2024-02-09 | 18.30 | $18.38 | 15000 |
| 2024-02-08 | 18.28 | $18.20 | 24300 |
| 2024-02-07 | 18.31 | $18.18 | 22800 |
| 2024-02-06 | 18.36 | $17.87 | 11900 |
| 2024-02-05 | 18.51 | $17.63 | 27700 |
| 2024-02-02 | 18.76 | $18.53 | 23800 |
| 2024-02-01 | 18.79 | $18.82 | 20300 |
| 2024-01-31 | 18.72 | $18.51 | 51300 |
| 2024-01-30 | 18.72 | $18.81 | 30400 |
| 2024-01-29 | 18.63 | $18.85 | 23500 |
| 2024-01-26 | 18.51 | $18.80 | 27200 |
| 2024-01-25 | 18.36 | $18.57 | 17500 |
| 2024-01-24 | 18.26 | $18.30 | 19100 |
| 2024-01-23 | 18.21 | $18.25 | 49800 |
| 2024-01-22 | 18.16 | $18.33 | 97300 |
| 2024-01-19 | 18.08 | $18.16 | 31600 |
| 2024-01-18 | 18.03 | $17.98 | 33800 |
| 2024-01-17 | 18.02 | $18.09 | 61400 |
| 2024-01-16 | 17.98 | $18.13 | 21700 |
| 2024-01-12 | 17.91 | $18.06 | 13100 |
| 2024-01-11 | 17.84 | $18.00 | 17900 |
| 2024-01-10 | 17.77 | $17.80 | 19200 |
| 2024-01-09 | 17.75 | $17.91 | 22400 |
| 2024-01-08 | 17.69 | $17.73 | 15600 |
| 2024-01-05 | 17.68 | $17.65 | 19800 |
| 2024-01-04 | 17.68 | $17.48 | 19400 |
| 2024-01-03 | 17.74 | $17.48 | 27600 |
| 2024-01-02 | 17.80 | $17.88 | 36300 |
| 2023-12-29 | 17.75 | $17.85 | 75400 |
| 2023-12-28 | 17.70 | $17.29 | 91500 |
| 2023-12-27 | 17.81 | $17.45 | 70900 |
| 2023-12-26 | 17.89 | $17.56 | 46400 |
| 2023-12-22 | 17.95 | $17.92 | 14000 |
| 2023-12-21 | 17.90 | $17.97 | 32100 |
| 2023-12-20 | 17.82 | $17.60 | 23500 |
| 2023-12-19 | 17.83 | $17.75 | 25500 |
| 2023-12-18 | 17.79 | $17.65 | 46000 |
| 2023-12-15 | 17.77 | $17.66 | 17800 |
| 2023-12-14 | 17.74 | $17.80 | 27200 |
| 2023-12-13 | 17.64 | $17.62 | 68600 |
| 2023-12-12 | 17.58 | $17.33 | 36300 |
| 2023-12-11 | 17.60 | $17.45 | 25800 |
| 2023-12-08 | 17.57 | $17.53 | 46000 |
| 2023-12-07 | 17.50 | $17.20 | 21700 |
| 2023-12-06 | 17.52 | $17.20 | 29100 |
| 2023-12-05 | 17.53 | $17.17 | 33300 |
| 2023-12-04 | 17.55 | $17.30 | 58500 |
| 2023-12-01 | 17.52 | $17.41 | 54000 |
| 2023-11-30 | 17.44 | $17.30 | 100100 |
| 2023-11-29 | 17.37 | $17.27 | 17500 |
| 2023-11-28 | 17.29 | $17.40 | 28500 |
| 2023-11-27 | 17.15 | $17.12 | 27400 |
| 2023-11-24 | 17.05 | $16.66 | 9800 |
| 2023-11-22 | 17.07 | $16.73 | 27400 |
| 2023-11-21 | 17.06 | $16.97 | 23500 |
| 2023-11-20 | 16.97 | $17.08 | 70700 |
| 2023-11-17 | 16.81 | $17.07 | 28500 |
| 2023-11-16 | 16.61 | $17.11 | 44100 |
| 2023-11-15 | 16.36 | $16.83 | 26000 |
| 2023-11-14 | 16.13 | $16.92 | 111100 |
| 2023-11-13 | 15.82 | $16.03 | 42500 |
| 2023-11-10 | 15.72 | $15.91 | 13200 |
| 2023-11-09 | 15.64 | $15.55 | 11500 |
| 2023-11-08 | 15.65 | $15.92 | 32900 |
| 2023-11-07 | 15.55 | $15.75 | 76300 |
| 2023-11-06 | 15.48 | $15.90 | 37300 |
| 2023-11-03 | 15.34 | $16.44 | 44200 |
| 2023-11-02 | 15.02 | $15.95 | 24400 |
| 2023-11-01 | 14.77 | $15.31 | 45500 |
| 2023-10-31 | 14.69 | $14.86 | 100600 |
| 2023-10-30 | 14.73 | $14.63 | 111500 |
| 2023-10-27 | 14.86 | $14.88 | 44700 |
| 2023-10-26 | 14.95 | $14.83 | 21500 |
| 2023-10-25 | 15.09 | $15.20 | 16700 |
| 2023-10-24 | 15.14 | $15.65 | 27300 |
| 2023-10-23 | 15.06 | $14.58 | 68500 |
| 2023-10-20 | 15.32 | $14.72 | 68600 |
| 2023-10-19 | 15.59 | $14.93 | 44100 |
| 2023-10-18 | 15.85 | $15.78 | 69300 |
| 2023-10-17 | 15.91 | $15.89 | 53100 |
| 2023-10-16 | 15.95 | $16.13 | 59800 |
| 2023-10-13 | 15.92 | $16.11 | 32400 |
| 2023-10-12 | 15.90 | $16.11 | 38200 |
| 2023-10-11 | 15.87 | $16.09 | 38700 |
| 2023-10-10 | 15.85 | $15.95 | 17700 |
| 2023-10-09 | 15.87 | $16.00 | 16100 |
| 2023-10-06 | 15.88 | $15.91 | 36700 |
| 2023-10-05 | 15.92 | $15.80 | 660700 |
| 2023-10-04 | 16.01 | $15.84 | 38600 |
| 2023-10-03 | 16.11 | $15.91 | 32900 |
| 2023-10-02 | 16.21 | $16.34 | 19200 |
| 2023-09-29 | 16.19 | $16.46 | 108700 |
| 2023-09-28 | 16.14 | $16.53 | 17000 |
| 2023-09-27 | 16.06 | $15.80 | 22000 |
| 2023-09-26 | 16.19 | $15.86 | 33200 |
| 2023-09-25 | 16.33 | $16.25 | 32600 |
| 2023-09-22 | 16.37 | $16.31 | 10200 |
| 2023-09-21 | 16.41 | $16.47 | 35500 |
| 2023-09-20 | 16.41 | $16.38 | 17800 |
| 2023-09-19 | 16.43 | $16.41 | 44800 |
| 2023-09-18 | 16.45 | $16.44 | 16600 |
| 2023-09-15 | 16.47 | $16.49 | 16200 |
| 2023-09-14 | 16.46 | $16.36 | 18500 |
| 2023-09-13 | 16.50 | $16.27 | 9600 |
| 2023-09-12 | 16.57 | $16.25 | 25400 |
| 2023-09-11 | 16.67 | $16.38 | 14900 |
| 2023-09-08 | 16.73 | $16.34 | 17900 |
| 2023-09-07 | 16.83 | $16.27 | 37500 |
| 2023-09-06 | 16.95 | $16.33 | 23700 |
| 2023-09-05 | 17.08 | $16.42 | 45900 |
| 2023-09-01 | 17.21 | $17.19 | 46800 |
| 2023-08-31 | 17.11 | $17.71 | 113800 |
| 2023-08-30 | 16.81 | $16.54 | 17700 |
| 2023-08-29 | 16.81 | $16.88 | 22900 |
| 2023-08-28 | 16.69 | $16.40 | 10100 |
| 2023-08-25 | 16.69 | $16.37 | 10200 |
| 2023-08-24 | 16.70 | $16.53 | 14300 |
| 2023-08-23 | 16.65 | $16.48 | 55200 |
| 2023-08-22 | 16.59 | $16.10 | 65600 |
| 2023-08-21 | 16.63 | $16.29 | 134400 |
| 2023-08-18 | 16.61 | $16.21 | 58300 |
| 2023-08-17 | 16.60 | $16.24 | 25400 |
| 2023-08-16 | 16.57 | $16.31 | 25400 |
| 2023-08-15 | 16.49 | $16.37 | 19400 |
| 2023-08-14 | 16.37 | $16.45 | 19900 |
| 2023-08-11 | 16.19 | $16.42 | 56100 |
| 2023-08-10 | 15.97 | $16.40 | 63300 |
| 2023-08-09 | 15.70 | $16.33 | 26700 |
| 2023-08-08 | 15.37 | $16.51 | 82700 |
| 2023-08-07 | 14.92 | $15.80 | 109100 |
| 2023-08-04 | 14.59 | $15.60 | 275300 |
| 2023-08-03 | 14.24 | $14.08 | 19800 |
| 2023-08-02 | 14.31 | $14.21 | 48700 |
| 2023-08-01 | 14.34 | $14.35 | 38400 |
| 2023-07-31 | 14.34 | $14.43 | 42800 |
| 2023-07-28 | 14.31 | $14.02 | 46900 |
| 2023-07-27 | 14.41 | $14.24 | 32700 |
| 2023-07-26 | 14.46 | $14.38 | 26900 |
| 2023-07-25 | 14.47 | $14.40 | 13600 |
| 2023-07-24 | 14.48 | $14.38 | 17900 |
| 2023-07-21 | 14.49 | $14.32 | 12300 |
| 2023-07-20 | 14.53 | $14.44 | 16500 |
| 2023-07-19 | 14.53 | $14.29 | 50800 |
| 2023-07-18 | 14.58 | $14.16 | 45300 |
| 2023-07-17 | 14.68 | $14.25 | 34700 |
| 2023-07-14 | 14.77 | $14.61 | 14200 |
| 2023-07-13 | 14.76 | $14.98 | 32000 |
| 2023-07-12 | 14.63 | $14.84 | 51500 |
| 2023-07-11 | 14.51 | $14.71 | 34400 |
| 2023-07-10 | 14.41 | $14.62 | 12700 |
| 2023-07-07 | 14.30 | $14.33 | 9800 |
| 2023-07-06 | 14.27 | $14.29 | 32600 |
| 2023-07-05 | 14.24 | $14.47 | 40800 |
| 2023-07-03 | 14.14 | $14.45 | 17000 |
| 2023-06-30 | 14.04 | $14.60 | 111000 |
| 2023-06-29 | 13.86 | $14.21 | 20200 |
| 2023-06-28 | 13.76 | $14.26 | 46900 |
| 2023-06-27 | 13.63 | $13.86 | 29800 |
| 2023-06-26 | 13.61 | $13.70 | 36600 |
| 2023-06-23 | 13.63 | $13.65 | 17500 |
| 2023-06-22 | 13.68 | $13.38 | 16000 |
| 2023-06-21 | 13.82 | $13.33 | 60700 |
| 2023-06-20 | 14.02 | $13.31 | 58600 |
| 2023-06-16 | 14.27 | $13.64 | 32800 |
| 2023-06-15 | 14.47 | $13.85 | 37300 |
| 2023-06-14 | 14.64 | $14.01 | 69800 |
| 2023-06-13 | 14.80 | $14.22 | 42600 |
| 2023-06-12 | 14.93 | $14.37 | 36800 |
| 2023-06-09 | 15.03 | $14.78 | 20800 |
| 2023-06-08 | 15.01 | $14.83 | 21400 |
| 2023-06-07 | 14.98 | $14.75 | 19500 |
| 2023-06-06 | 14.95 | $15.10 | 23400 |
| 2023-06-05 | 14.80 | $15.11 | 33000 |
| 2023-06-02 | 14.61 | $15.29 | 61600 |
| 2023-06-01 | 14.32 | $14.72 | 42900 |
| 2023-05-31 | 14.15 | $14.30 | 132000 |
| 2023-05-30 | 14.06 | $14.05 | 33700 |
| 2023-05-26 | 14.04 | $14.19 | 32600 |
| 2023-05-25 | 13.97 | $14.12 | 87200 |
| 2023-05-24 | 13.91 | $14.28 | 25100 |
| 2023-05-23 | 13.78 | $14.31 | 39100 |
| 2023-05-22 | 13.62 | $14.33 | 59000 |
| 2023-05-19 | 13.42 | $14.45 | 73300 |
| 2023-05-18 | 13.14 | $13.99 | 76400 |
| 2023-05-17 | 12.96 | $13.66 | 119800 |
| 2023-05-16 | 12.85 | $12.68 | 39800 |
| 2023-05-15 | 13.04 | $13.01 | 70000 |
| 2023-05-12 | 13.18 | $13.15 | 37400 |
| 2023-05-11 | 13.31 | $13.45 | 25000 |
| 2023-05-10 | 13.38 | $13.88 | 52500 |
| 2023-05-09 | 13.34 | $13.01 | 80900 |
| 2023-05-08 | 13.58 | $13.46 | 85900 |
| 2023-05-05 | 13.74 | $13.18 | 210900 |
| 2023-05-04 | 14.03 | $13.46 | 120400 |
| 2023-05-03 | 14.31 | $13.71 | 19800 |
| 2023-05-02 | 14.57 | $14.32 | 52400 |
| 2023-05-01 | 14.70 | $14.71 | 23000 |
| 2023-04-28 | 14.74 | $15.13 | 75500 |
| 2023-04-27 | 14.66 | $14.71 | 45000 |
| 2023-04-26 | 14.70 | $14.65 | 34500 |
| 2023-04-25 | 14.77 | $14.74 | 194300 |
| 2023-04-24 | 14.84 | $14.91 | 83100 |
| 2023-04-21 | 14.86 | $14.78 | 31200 |
| 2023-04-20 | 14.94 | $14.90 | 43200 |
| 2023-04-19 | 15.01 | $15.14 | 21100 |
| 2023-04-18 | 15.01 | $15.11 | 14600 |
| 2023-04-17 | 15.04 | $15.01 | 18200 |
| 2023-04-14 | 15.10 | $14.99 | 25000 |
| 2023-04-13 | 15.19 | $15.16 | 19300 |
| 2023-04-12 | 15.24 | $14.63 | 57400 |
| 2023-04-11 | 15.48 | $15.03 | 34800 |
| 2023-04-10 | 15.65 | $15.00 | 49200 |
| 2023-04-06 | 15.87 | $15.14 | 25000 |
| 2023-04-05 | 16.09 | $15.42 | 60500 |
| 2023-04-04 | 16.26 | $16.23 | 76600 |
| 2023-04-03 | 16.22 | $16.80 | 68800 |
| 2023-03-31 | 15.99 | $16.80 | 155600 |
| 2023-03-30 | 15.70 | $16.86 | 70700 |
| 2023-03-29 | 15.33 | $16.90 | 66200 |
| 2023-03-28 | 14.88 | $16.08 | 34800 |
| 2023-03-27 | 14.59 | $15.25 | 49300 |
| 2023-03-24 | 14.51 | $14.60 | 69800 |
| 2023-03-23 | 14.63 | $14.92 | 53100 |
| 2023-03-22 | 14.69 | $14.88 | 25900 |
| 2023-03-21 | 14.78 | $14.70 | 19500 |
| 2023-03-20 | 14.97 | $14.52 | 36700 |
| 2023-03-17 | 15.26 | $14.95 | 19600 |
| 2023-03-16 | 15.48 | $15.93 | 78000 |
| 2023-03-15 | 15.45 | $14.65 | 53600 |
| 2023-03-14 | 15.83 | $15.51 | 21100 |
| 2023-03-13 | 16.03 | $15.05 | 50400 |
| 2023-03-10 | 16.42 | $16.14 | 25400 |
| 2023-03-09 | 16.55 | $16.50 | 21400 |
| 2023-03-08 | 16.60 | $16.92 | 25200 |
| 2023-03-07 | 16.53 | $16.66 | 11000 |
| 2023-03-06 | 16.53 | $17.01 | 19000 |
| 2023-03-03 | 16.42 | $16.75 | 20800 |
| 2023-03-02 | 16.37 | $16.48 | 31500 |
| 2023-03-01 | 16.40 | $16.35 | 15200 |
| 2023-02-28 | 16.49 | $16.49 | 67400 |
| 2023-02-27 | 16.55 | $16.58 | 22300 |
| 2023-02-24 | 16.60 | $16.84 | 16100 |
| 2023-02-23 | 16.58 | $16.91 | 25100 |
| 2023-02-22 | 16.54 | $16.45 | 31700 |
| 2023-02-21 | 16.64 | $16.11 | 60100 |
| 2023-02-17 | 16.87 | $16.77 | 118600 |
| 2023-02-16 | 16.94 | $16.63 | 29900 |
| 2023-02-15 | 17.07 | $16.84 | 13600 |
| 2023-02-14 | 17.17 | $16.66 | 24200 |
| 2023-02-13 | 17.34 | $16.65 | 39200 |
| 2023-02-10 | 17.55 | $16.63 | 37100 |
| 2023-02-09 | 17.82 | $16.77 | 43100 |
| 2023-02-08 | 18.08 | $17.49 | 23600 |
| 2023-02-07 | 18.18 | $17.22 | 31500 |
| 2023-02-06 | 18.36 | $17.43 | 32600 |
| 2023-02-03 | 18.52 | $18.09 | 32800 |
| 2023-02-02 | 18.48 | $18.50 | 89100 |
| 2023-02-01 | 18.29 | $18.38 | 57800 |
| 2023-01-31 | 18.09 | $18.55 | 94400 |
| 2023-01-30 | 17.77 | $17.75 | 45100 |
| 2023-01-27 | 17.63 | $17.08 | 39000 |
| 2023-01-26 | 17.66 | $17.29 | 46500 |
| 2023-01-25 | 17.62 | $17.12 | 60200 |
| 2023-01-24 | 17.61 | $17.01 | 40800 |
| 2023-01-23 | 17.63 | $17.11 | 27200 |
| 2023-01-20 | 17.60 | $17.12 | 45400 |
| 2023-01-19 | 17.55 | $17.81 | 61400 |
| 2023-01-18 | 17.25 | $17.88 | 75000 |
| 2023-01-17 | 16.86 | $17.29 | 97100 |
| 2023-01-13 | 16.56 | $16.38 | 109800 |
| 2023-01-12 | 16.48 | $16.50 | 170200 |
| 2023-01-11 | 16.32 | $16.57 | 139000 |
| 2023-01-10 | 16.11 | $16.98 | 30400 |
| 2023-01-09 | 15.71 | $16.90 | 85500 |
| 2023-01-06 | 15.25 | $16.54 | 67600 |
| 2023-01-05 | 14.81 | $15.77 | 71500 |
| 2023-01-04 | 14.51 | $15.45 | 67100 |
| 2023-01-03 | 14.25 | $15.14 | 40700 |
| 2022-12-30 | 14.03 | $14.52 | 83600 |
| 2022-12-29 | 13.98 | $14.29 | 61200 |
| 2022-12-28 | 14.00 | $14.11 | 94400 |
| 2022-12-27 | 14.09 | $14.35 | 77900 |
| 2022-12-23 | 14.13 | $14.22 | 77900 |
| 2022-12-22 | 14.24 | $14.10 | 111700 |
| 2022-12-21 | 14.42 | $14.44 | 55700 |
| 2022-12-20 | 14.54 | $14.37 | 62400 |
| 2022-12-19 | 14.72 | $14.57 | 65100 |
| 2022-12-16 | 14.88 | $15.00 | 37100 |
| 2022-12-15 | 14.95 | $14.82 | 86300 |
| 2022-12-14 | 15.11 | $15.36 | 53500 |
| 2022-12-13 | 15.13 | $15.15 | 50400 |
| 2022-12-12 | 15.24 | $14.71 | 84300 |
| 2022-12-09 | 15.51 | $14.87 | 76300 |
| 2022-12-08 | 15.81 | $15.22 | 47200 |
| 2022-12-07 | 16.06 | $15.81 | 40100 |
| 2022-12-06 | 16.19 | $15.70 | 28400 |
| 2022-12-05 | 16.38 | $16.13 | 39900 |
| 2022-12-02 | 16.48 | $16.57 | 41900 |
| 2022-12-01 | 16.47 | $16.71 | 75700 |
| 2022-11-30 | 16.41 | $16.48 | 63800 |
| 2022-11-29 | 16.42 | $16.01 | 68200 |
| 2022-11-28 | 16.58 | $16.19 | 37700 |
| 2022-11-25 | 16.72 | $16.62 | 26500 |
| 2022-11-23 | 16.75 | $16.49 | 17100 |
| 2022-11-22 | 16.84 | $16.49 | 36000 |
| 2022-11-21 | 16.95 | $16.76 | 36200 |
| 2022-11-18 | 16.99 | $16.92 | 13400 |
| 2022-11-17 | 17.00 | $17.05 | 35400 |
| 2022-11-16 | 16.96 | $17.11 | 26000 |
| 2022-11-15 | 16.90 | $17.29 | 21200 |
| 2022-11-14 | 16.77 | $17.05 | 18400 |
| 2022-11-11 | 16.69 | $17.50 | 18800 |
| 2022-11-10 | 16.46 | $17.40 | 33000 |
| 2022-11-09 | 16.21 | $15.94 | 32300 |
| 2022-11-08 | 16.38 | $16.29 | 35500 |
| 2022-11-07 | 16.48 | $16.28 | 25400 |
| 2022-11-04 | 16.61 | $16.33 | 58700 |
| 2022-11-03 | 16.76 | $16.79 | 45200 |
| 2022-11-02 | 16.80 | $16.88 | 24800 |
| 2022-11-01 | 16.83 | $16.96 | 177300 |
| 2022-10-31 | 16.84 | $17.07 | 17700 |
| 2022-10-28 | 16.84 | $17.27 | 13600 |
| 2022-10-27 | 16.77 | $17.26 | 32900 |
| 2022-10-26 | 16.69 | $17.33 | 13900 |
| 2022-10-25 | 16.59 | $16.90 | 35300 |
| 2022-10-24 | 16.62 | $16.69 | 17200 |
| 2022-10-21 | 16.72 | $16.62 | 27400 |
| 2022-10-20 | 16.88 | $16.76 | 20300 |
| 2022-10-19 | 17.04 | $17.08 | 25700 |
| 2022-10-18 | 17.14 | $17.39 | 19800 |
| 2022-10-17 | 17.18 | $17.25 | 16700 |
| 2022-10-14 | 17.28 | $17.12 | 15200 |
| 2022-10-13 | 17.45 | $17.30 | 19100 |
| 2022-10-12 | 17.61 | $17.41 | 28900 |
| 2022-10-11 | 17.78 | $17.71 | 27300 |
| 2022-10-10 | 17.90 | $17.81 | 22600 |
| 2022-10-07 | 18.03 | $18.01 | 32000 |
| 2022-10-06 | 18.12 | $18.10 | 26900 |
| 2022-10-05 | 18.21 | $18.21 | 47500 |
| 2022-10-04 | 18.30 | $18.26 | 32100 |
| 2022-10-03 | 18.39 | $18.49 | 70900 |
| 2022-09-30 | 18.44 | $18.50 | 138900 |
| 2022-09-29 | 18.50 | $18.94 | 27700 |
| 2022-09-28 | 18.45 | $18.95 | 27300 |
| 2022-09-27 | 18.38 | $18.74 | 39600 |
| 2022-09-26 | 18.38 | $18.17 | 25100 |
| 2022-09-23 | 18.56 | $18.31 | 33200 |
| 2022-09-22 | 18.74 | $18.43 | 45400 |
| 2022-09-21 | 18.94 | $18.88 | 35600 |
| 2022-09-20 | 19.04 | $18.91 | 48200 |
| 2022-09-19 | 19.16 | $19.17 | 19900 |
| 2022-09-16 | 19.22 | $19.29 | 12900 |
| 2022-09-15 | 19.27 | $19.45 | 18400 |
| 2022-09-14 | 19.29 | $19.49 | 34600 |
| 2022-09-13 | 19.29 | $19.54 | 22100 |
| 2022-09-12 | 19.29 | $19.53 | 29300 |
| 2022-09-09 | 19.30 | $19.50 | 23100 |
| 2022-09-08 | 19.33 | $19.38 | 26400 |
| 2022-09-07 | 19.41 | $19.61 | 18100 |
| 2022-09-06 | 19.43 | $19.56 | 18900 |
| 2022-09-02 | 19.48 | $19.42 | 17000 |
| 2022-09-01 | 19.60 | $19.47 | 26300 |
| 2022-08-31 | 19.72 | $19.73 | 36800 |
| 2022-08-30 | 19.80 | $19.67 | 60500 |
| 2022-08-29 | 19.92 | $19.85 | 79000 |
| 2022-08-26 | 20.01 | $19.85 | 55400 |
| 2022-08-25 | 20.12 | $20.00 | 67300 |
| 2022-08-24 | 20.21 | $19.79 | 55500 |
| 2022-08-23 | 20.39 | $19.32 | 88300 |
| 2022-08-22 | 20.75 | $19.91 | 61400 |
| 2022-08-19 | 21.01 | $20.29 | 19300 |
| 2022-08-18 | 21.20 | $20.60 | 28700 |
| 2022-08-17 | 21.32 | $20.46 | 31000 |
| 2022-08-16 | 21.51 | $20.92 | 27100 |
| 2022-08-15 | 21.59 | $21.00 | 24200 |
| 2022-08-12 | 21.65 | $20.95 | 47600 |
| 2022-08-11 | 21.73 | $20.91 | 24500 |
| 2022-08-10 | 21.82 | $20.93 | 52300 |
| 2022-08-09 | 21.91 | $20.99 | 43800 |
| 2022-08-08 | 21.99 | $21.57 | 69900 |
| 2022-08-05 | 21.89 | $21.71 | 54900 |
| 2022-08-04 | 21.70 | $21.80 | 48600 |
| 2022-08-03 | 21.43 | $21.87 | 57600 |
| 2022-08-02 | 21.06 | $21.94 | 106900 |
| 2022-08-01 | 20.57 | $21.46 | 37800 |
| 2022-07-29 | 20.12 | $20.90 | 73500 |
| 2022-07-28 | 19.74 | $20.28 | 34600 |
| 2022-07-27 | 19.47 | $19.91 | 25100 |
| 2022-07-26 | 19.25 | $19.65 | 33500 |
| 2022-07-25 | 19.05 | $19.32 | 41900 |
| 2022-07-22 | 18.93 | $19.13 | 122600 |
| 2022-07-21 | 18.83 | $18.87 | 52500 |
| 2022-07-20 | 18.79 | $18.88 | 92800 |
| 2022-07-19 | 18.74 | $18.93 | 120000 |
| 2022-07-18 | 18.66 | $18.67 | 38900 |
| 2022-07-15 | 18.65 | $18.74 | 73500 |
| 2022-07-14 | 18.62 | $18.67 | 34700 |
| 2022-07-13 | 18.60 | $18.75 | 92500 |
| 2022-07-12 | 18.56 | $18.65 | 71800 |
| 2022-07-11 | 18.54 | $18.75 | 34100 |
| 2022-07-08 | 18.49 | $18.75 | 25600 |
| 2022-07-07 | 18.43 | $18.74 | 13300 |
| 2022-07-06 | 18.37 | $18.64 | 16400 |
| 2022-07-05 | 18.33 | $18.70 | 19900 |
| 2022-07-01 | 18.26 | $18.75 | 42400 |
| 2022-06-30 | 18.17 | $18.57 | 22900 |
| 2022-06-29 | 18.13 | $18.50 | 16700 |
| 2022-06-28 | 18.11 | $18.67 | 18500 |
| 2022-06-27 | 18.04 | $18.65 | 22500 |
| 2022-06-24 | 17.96 | $18.75 | 19300 |
| 2022-06-23 | 17.86 | $18.62 | 52800 |
| 2022-06-22 | 17.78 | $18.24 | 41400 |
| 2022-06-21 | 17.82 | $17.75 | 55500 |
| 2022-06-17 | 18.03 | $17.39 | 281800 |
| 2022-06-16 | 18.43 | $17.34 | 141600 |
| 2022-06-15 | 18.93 | $18.42 | 76500 |
| 2022-06-14 | 19.21 | $18.14 | 58200 |
| 2022-06-13 | 19.65 | $18.16 | 120700 |
| 2022-06-10 | 20.18 | $18.70 | 107900 |
| 2022-06-09 | 20.66 | $20.10 | 50500 |
| 2022-06-08 | 20.80 | $20.45 | 46800 |
| 2022-06-07 | 20.86 | $20.66 | 12600 |
| 2022-06-06 | 20.86 | $20.30 | 23600 |
| 2022-06-03 | 20.97 | $20.53 | 34400 |
| 2022-06-02 | 21.03 | $20.80 | 42800 |
| 2022-06-01 | 21.00 | $20.80 | 22300 |
| 2022-05-31 | 20.97 | $20.75 | 128500 |
| 2022-05-27 | 20.94 | $21.20 | 95100 |
| 2022-05-26 | 20.76 | $21.25 | 54300 |
| 2022-05-25 | 20.52 | $21.03 | 30900 |
| 2022-05-24 | 20.30 | $20.87 | 214300 |
| 2022-05-23 | 20.07 | $20.38 | 91700 |
| 2022-05-20 | 19.95 | $20.31 | 60300 |
| 2022-05-19 | 19.83 | $19.85 | 36300 |
| 2022-05-18 | 19.83 | $19.45 | 85800 |
| 2022-05-17 | 19.96 | $20.12 | 46900 |
| 2022-05-16 | 19.91 | $20.51 | 31100 |
| 2022-05-13 | 19.73 | $20.61 | 36900 |
| 2022-05-12 | 19.48 | $20.12 | 59700 |
| 2022-05-11 | 19.34 | $19.73 | 30400 |
| 2022-05-10 | 19.30 | $19.48 | 34900 |
| 2022-05-09 | 19.34 | $19.37 | 39100 |
| 2022-05-06 | 19.43 | $19.64 | 29300 |
| 2022-05-05 | 19.46 | $19.65 | 55900 |
| 2022-05-04 | 19.51 | $20.15 | 22800 |
| 2022-05-03 | 19.43 | $19.30 | 25200 |
| 2022-05-02 | 19.60 | $19.57 | 32700 |
| 2022-04-29 | 19.74 | $20.08 | 87300 |
| 2022-04-28 | 19.76 | $19.95 | 49400 |
| 2022-04-27 | 19.83 | $19.49 | 59000 |
| 2022-04-26 | 20.08 | $20.02 | 44800 |
| 2022-04-25 | 20.23 | $20.18 | 36000 |
| 2022-04-22 | 20.36 | $20.17 | 45500 |
| 2022-04-21 | 20.55 | $20.34 | 67200 |
| 2022-04-20 | 20.72 | $20.98 | 31400 |
| 2022-04-19 | 20.74 | $20.81 | 68300 |
| 2022-04-18 | 20.83 | $20.63 | 26800 |
| 2022-04-14 | 21.01 | $20.88 | 27800 |
| 2022-04-13 | 21.15 | $20.90 | 60000 |
| 2022-04-12 | 21.33 | $21.10 | 22500 |
| 2022-04-11 | 21.48 | $21.13 | 41000 |
| 2022-04-08 | 21.68 | $21.46 | 58200 |
| 2022-04-07 | 21.81 | $21.62 | 59200 |
| 2022-04-06 | 21.93 | $21.48 | 82600 |
| 2022-04-05 | 22.12 | $21.80 | 35100 |
| 2022-04-04 | 22.26 | $22.35 | 35900 |
| 2022-04-01 | 22.27 | $22.54 | 34000 |
| 2022-03-31 | 22.21 | $22.45 | 42300 |
| 2022-03-30 | 22.18 | $22.46 | 32500 |
| 2022-03-29 | 22.14 | $22.41 | 38000 |
| 2022-03-28 | 22.11 | $22.19 | 35900 |
| 2022-03-25 | 22.16 | $22.00 | 40700 |
| 2022-03-24 | 22.28 | $22.34 | 56700 |
| 2022-03-23 | 22.33 | $22.38 | 49800 |
| 2022-03-22 | 22.38 | $22.32 | 54600 |
| 2022-03-21 | 22.47 | $22.37 | 64400 |
| 2022-03-18 | 22.56 | $22.66 | 48700 |
| 2022-03-17 | 22.60 | $22.70 | 115700 |
| 2022-03-16 | 22.63 | $22.47 | 48100 |
| 2022-03-15 | 22.75 | $22.57 | 71500 |
| 2022-03-14 | 22.87 | $22.52 | 41400 |
| 2022-03-11 | 23.04 | $23.11 | 26000 |
| 2022-03-10 | 23.07 | $23.38 | 38900 |
| 2022-03-09 | 23.02 | $23.20 | 15500 |
| 2022-03-08 | 23.02 | $23.00 | 32400 |
| 2022-03-07 | 23.10 | $22.84 | 23800 |
| 2022-03-04 | 23.24 | $23.23 | 41000 |
| 2022-03-03 | 23.31 | $23.40 | 32800 |
| 2022-03-02 | 23.33 | $23.52 | 32600 |
| 2022-03-01 | 23.33 | $23.44 | 30100 |
| 2022-02-28 | 23.36 | $23.35 | 40900 |
| 2022-02-25 | 23.43 | $23.58 | 28800 |
| 2022-02-24 | 23.46 | $23.75 | 63400 |
| 2022-02-23 | 23.44 | $23.80 | 42700 |
| 2022-02-22 | 23.41 | $23.96 | 54300 |
| 2022-02-18 | 23.32 | $23.90 | 29200 |
| 2022-02-17 | 23.25 | $23.91 | 115400 |
| 2022-02-16 | 23.17 | $23.80 | 40600 |
| 2022-02-15 | 23.12 | $23.13 | 33000 |
| 2022-02-14 | 23.28 | $22.95 | 34600 |
| 2022-02-11 | 23.55 | $23.28 | 75300 |
| 2022-02-10 | 23.78 | $23.92 | 141700 |
| 2022-02-09 | 23.87 | $23.91 | 49500 |
| 2022-02-08 | 23.99 | $23.81 | 136400 |
| 2022-02-07 | 24.18 | $24.00 | 84100 |
| 2022-02-04 | 24.36 | $23.80 | 52000 |
| 2022-02-03 | 24.65 | $24.34 | 86100 |
| 2022-02-02 | 24.84 | $24.81 | 57600 |
| 2022-02-01 | 24.93 | $25.08 | 24500 |
| 2022-01-31 | 24.95 | $24.97 | 59800 |
| 2022-01-28 | 25.03 | $24.70 | 50100 |
| 2022-01-27 | 25.21 | $24.68 | 86000 |
| 2022-01-26 | 25.44 | $25.09 | 62100 |
| 2022-01-25 | 25.60 | $25.52 | 42000 |
| 2022-01-24 | 25.65 | $25.47 | 31900 |
| 2022-01-21 | 25.74 | $25.60 | 20400 |
| 2022-01-20 | 25.80 | $25.76 | 23200 |
| 2022-01-19 | 25.84 | $25.64 | 41100 |
| 2022-01-18 | 25.91 | $25.68 | 32700 |
| 2022-01-14 | 25.99 | $25.86 | 8400 |
| 2022-01-13 | 26.04 | $26.03 | 37500 |
| 2022-01-12 | 26.03 | $26.00 | 37400 |
| 2022-01-11 | 26.04 | $26.02 | 15800 |
| 2022-01-10 | 26.04 | $25.85 | 19800 |
| 2022-01-07 | 26.10 | $26.10 | 10500 |
| 2022-01-06 | 26.08 | $26.02 | 39000 |
| 2022-01-05 | 26.09 | $25.65 | 152700 |
| 2022-01-04 | 26.22 | $25.97 | 38800 |
| 2022-01-03 | 26.27 | $26.22 | 37300 |
| 2021-12-31 | 26.26 | $26.40 | 54100 |
| 2021-12-30 | 26.18 | $26.33 | 47100 |
| 2021-12-29 | 26.10 | $26.25 | 21100 |
| 2021-12-28 | 26.04 | $26.19 | 20400 |
| 2021-12-27 | 25.97 | $26.08 | 23900 |
| 2021-12-23 | 25.93 | $26.06 | 11300 |
| 2021-12-22 | 25.88 | $26.03 | 15200 |
| 2021-12-21 | 25.84 | $25.90 | 32400 |
| 2021-12-20 | 25.82 | $25.87 | 22600 |
| 2021-12-17 | 25.82 | $25.92 | 13500 |
| 2021-12-16 | 25.80 | $25.96 | 27600 |
| 2021-12-15 | 25.76 | $25.82 | 27900 |
| 2021-12-14 | 25.76 | $25.79 | 27100 |
| 2021-12-13 | 25.77 | $25.86 | 23800 |
| 2021-12-10 | 25.76 | $25.89 | 32400 |
| 2021-12-09 | 25.75 | $25.95 | 25900 |
| 2021-12-08 | 25.71 | $25.99 | 58000 |
| 2021-12-07 | 25.66 | $25.78 | 122900 |
| 2021-12-06 | 25.67 | $25.91 | 17800 |
| 2021-12-03 | 25.64 | $25.88 | 22100 |
| 2021-12-02 | 25.62 | $25.83 | 79600 |
| 2021-12-01 | 25.61 | $25.51 | 60500 |
| 2021-11-30 | 25.71 | $25.55 | 53800 |
| 2021-11-29 | 25.81 | $25.44 | 70200 |
| 2021-11-26 | 25.99 | $25.68 | 47100 |
| 2021-11-24 | 26.12 | $26.06 | 39300 |
| 2021-11-23 | 26.17 | $26.16 | 79900 |
| 2021-11-22 | 26.20 | $26.21 | 27100 |
| 2021-11-19 | 26.22 | $26.26 | 9300 |
| 2021-11-18 | 26.23 | $26.13 | 9700 |
| 2021-11-17 | 26.29 | $26.20 | 15200 |
| 2021-11-16 | 26.33 | $26.16 | 20700 |
| 2021-11-15 | 26.40 | $26.08 | 27000 |
| 2021-11-12 | 26.52 | $26.29 | 38800 |
| 2021-11-11 | 26.59 | $26.30 | 20300 |
| 2021-11-10 | 26.67 | $26.45 | 74200 |
| 2021-11-09 | 26.72 | $26.58 | 11700 |
| 2021-11-08 | 26.74 | $26.68 | 22100 |
| 2021-11-05 | 26.72 | $26.75 | 19600 |
| 2021-11-04 | 26.69 | $26.72 | 25500 |
| 2021-11-03 | 26.65 | $26.75 | 27800 |
| 2021-11-02 | 26.59 | $26.67 | 16700 |
| 2021-11-01 | 26.54 | $26.70 | 25000 |
| 2021-10-29 | 26.48 | $26.61 | 64200 |
| 2021-10-28 | 26.42 | $26.58 | 23100 |
| 2021-10-27 | 26.37 | $26.61 | 33100 |
| 2021-10-26 | 26.29 | $26.48 | 55500 |
| 2021-10-25 | 26.24 | $26.47 | 21600 |
| 2021-10-22 | 26.18 | $26.29 | 14700 |
| 2021-10-21 | 26.16 | $26.31 | 23500 |
| 2021-10-20 | 26.14 | $26.33 | 28600 |
| 2021-10-19 | 26.11 | $26.17 | 19300 |
| 2021-10-18 | 26.13 | $26.30 | 13100 |
| 2021-10-15 | 26.11 | $26.19 | 26400 |
| 2021-10-14 | 26.12 | $26.40 | 37700 |
| 2021-10-13 | 26.07 | $26.33 | 26300 |
| 2021-10-12 | 26.03 | $26.20 | 22500 |
| 2021-10-11 | 26.04 | $26.06 | 9100 |
| 2021-10-08 | 26.09 | $25.99 | 22100 |
| 2021-10-07 | 26.18 | $26.04 | 46600 |
| 2021-10-06 | 26.27 | $26.11 | 50900 |
| 2021-10-05 | 26.37 | $26.00 | 36100 |
| 2021-10-04 | 26.52 | $26.09 | 37700 |
| 2021-10-01 | 26.68 | $26.39 | 28600 |
| 2021-09-30 | 26.78 | $26.44 | 550000 |
| 2021-09-29 | 26.89 | $26.64 | 53200 |
| 2021-09-28 | 26.95 | $26.47 | 132000 |
| 2021-09-27 | 27.08 | $26.73 | 174700 |
| 2021-09-24 | 27.15 | $26.91 | 45300 |
| 2021-09-23 | 27.18 | $27.11 | 99600 |
| 2021-09-22 | 27.14 | $27.27 | 135400 |
| 2021-09-21 | 27.04 | $27.09 | 135600 |
| 2021-09-20 | 26.97 | $26.95 | 131300 |
| 2021-09-17 | 26.93 | $27.03 | 109700 |
| 2021-09-16 | 26.85 | $27.04 | 73800 |
| 2021-09-15 | 26.75 | $26.86 | 144200 |
| 2021-09-14 | 26.68 | $26.64 | 60900 |
| 2021-09-13 | 26.65 | $26.68 | 92300 |
| 2021-09-10 | 26.61 | $26.72 | 42400 |
| 2021-09-09 | 26.55 | $26.61 | 51000 |
| 2021-09-08 | 26.51 | $26.61 | 58500 |
| 2021-09-07 | 26.45 | $26.55 | 92700 |
| 2021-09-03 | 26.40 | $26.59 | 31700 |
| 2021-09-02 | 26.32 | $26.61 | 70900 |
| 2021-09-01 | 26.22 | $26.24 | 125100 |
| 2021-08-31 | 26.21 | $26.20 | 161300 |
| 2021-08-30 | 26.22 | $26.13 | 27200 |
| 2021-08-27 | 26.25 | $26.40 | 29900 |
| 2021-08-26 | 26.20 | $26.19 | 30800 |
| 2021-08-25 | 26.21 | $26.34 | 34800 |
| 2021-08-24 | 26.17 | $26.30 | 31000 |
| 2021-08-23 | 26.13 | $26.19 | 25100 |
| 2021-08-20 | 26.12 | $26.21 | 14200 |
| 2021-08-19 | 26.11 | $26.13 | 28100 |
| 2021-08-18 | 26.11 | $26.14 | 24300 |
| 2021-08-17 | 26.12 | $26.14 | 27800 |
| 2021-08-16 | 26.12 | $26.19 | 12700 |
| 2021-08-13 | 26.12 | $26.12 | 22200 |
| 2021-08-12 | 26.13 | $26.04 | 28600 |
| 2021-08-11 | 26.17 | $25.96 | 37400 |
| 2021-08-10 | 26.25 | $26.01 | 67200 |
| 2021-08-09 | 26.33 | $26.17 | 236000 |
| 2021-08-06 | 26.38 | $26.38 | 33500 |
| 2021-08-05 | 26.36 | $26.32 | 44000 |
| 2021-08-04 | 26.37 | $26.34 | 31700 |
| 2021-08-03 | 26.36 | $26.35 | 54600 |
| 2021-08-02 | 26.35 | $26.33 | 184500 |
| 2021-07-30 | 26.34 | $26.35 | 68800 |
| 2021-07-29 | 26.33 | $26.35 | 74800 |
| 2021-07-28 | 26.31 | $26.30 | 220000 |
| 2021-07-27 | 26.29 | $26.29 | 23600 |
| 2021-07-26 | 26.28 | $26.32 | 16400 |
| 2021-07-23 | 26.26 | $26.25 | 32000 |
| 2021-07-22 | 26.24 | $26.19 | 18300 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.99
2026-07-20
Close Price
$16.90
Vol: 4070
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.63
Average
48.70
Maximum
74.51
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 43.99 | $16.90 | 4070 |
| 2026-07-17 | 44.64 | $16.93 | 12700 |
| 2026-07-16 | 43.05 | $16.87 | 10200 |
| 2026-07-15 | 43.45 | $16.89 | 8000 |
| 2026-07-14 | 35.89 | $16.62 | 15100 |
| 2026-07-13 | 36.75 | $16.67 | 11000 |
| 2026-07-10 | 39.27 | $16.81 | 7600 |
| 2026-07-09 | 38.41 | $16.78 | 2700 |
| 2026-07-08 | 38.13 | $16.77 | 20900 |
| 2026-07-07 | 48.48 | $17.27 | 2600 |
| 2026-07-06 | 48.48 | $17.27 | 4200 |
| 2026-07-02 | 43.19 | $17.08 | 3000 |
| 2026-07-01 | 38.80 | $16.94 | 7200 |
| 2026-06-30 | 44.39 | $17.18 | 3900 |
| 2026-06-29 | 44.90 | $17.20 | 4500 |
| 2026-06-26 | 46.43 | $17.26 | 4400 |
| 2026-06-25 | 46.14 | $17.25 | 11000 |
| 2026-06-24 | 46.86 | $17.28 | 9800 |
| 2026-06-23 | 41.65 | $17.10 | 6000 |
| 2026-06-22 | 42.31 | $17.13 | 20800 |
| 2026-06-18 | 37.29 | $16.97 | 2000 |
| 2026-06-17 | 33.52 | $16.86 | 3400 |
| 2026-06-16 | 34.23 | $16.90 | 3700 |
| 2026-06-15 | 33.56 | $16.88 | 5500 |
| 2026-06-12 | 36.38 | $17.04 | 2700 |
| 2026-06-11 | 34.42 | $16.98 | 8900 |
| 2026-06-10 | 32.10 | $16.91 | 2200 |
| 2026-06-09 | 28.67 | $16.81 | 9900 |
| 2026-06-08 | 27.28 | $16.77 | 2500 |
| 2026-06-05 | 28.61 | $16.87 | 20400 |
| 2026-06-04 | 29.42 | $16.93 | 4400 |
| 2026-06-03 | 26.08 | $16.83 | 14300 |
| 2026-06-02 | 27.70 | $16.96 | 17800 |
| 2026-06-01 | 29.72 | $17.11 | 7700 |
| 2026-05-29 | 29.72 | $17.11 | 14700 |
| 2026-05-28 | 38.96 | $17.65 | 4000 |
| 2026-05-27 | 42.95 | $17.82 | 4400 |
| 2026-05-26 | 43.20 | $17.83 | 3900 |
| 2026-05-22 | 41.93 | $17.79 | 5200 |
| 2026-05-21 | 40.67 | $17.75 | 5500 |
| 2026-05-20 | 43.35 | $17.87 | 3900 |
| 2026-05-19 | 40.23 | $17.77 | 7000 |
| 2026-05-18 | 43.41 | $17.91 | 4400 |
| 2026-05-15 | 46.66 | $18.04 | 200 |
| 2026-05-14 | 49.95 | $18.16 | 3500 |
| 2026-05-13 | 50.23 | $18.17 | 3600 |
| 2026-05-12 | 50.77 | $18.19 | 2800 |
| 2026-05-11 | 54.09 | $18.31 | 1000 |
| 2026-05-08 | 57.35 | $18.42 | 9900 |
| 2026-05-07 | 50.96 | $18.17 | 4100 |
| 2026-05-06 | 52.76 | $18.23 | 1100 |
| 2026-05-05 | 52.76 | $18.23 | 2900 |
| 2026-05-04 | 52.00 | $18.20 | 5200 |
| 2026-05-01 | 53.09 | $18.24 | 13500 |
| 2026-04-30 | 49.03 | $18.08 | 7500 |
| 2026-04-29 | 45.67 | $17.96 | 3000 |
| 2026-04-28 | 47.15 | $18.02 | 8100 |
| 2026-04-27 | 47.63 | $18.04 | 4500 |
| 2026-04-24 | 50.09 | $18.14 | 4600 |
| 2026-04-23 | 47.52 | $18.04 | 600 |
| 2026-04-22 | 46.47 | $18.00 | 12900 |
| 2026-04-21 | 47.60 | $18.05 | 9600 |
| 2026-04-20 | 50.88 | $18.19 | 2000 |
| 2026-04-17 | 51.61 | $18.22 | 2500 |
| 2026-04-16 | 49.56 | $18.13 | 3900 |
| 2026-04-15 | 49.56 | $18.13 | 1100 |
| 2026-04-14 | 49.77 | $18.14 | 10100 |
| 2026-04-13 | 46.06 | $17.97 | 300 |
| 2026-04-10 | 46.44 | $17.99 | 2300 |
| 2026-04-09 | 44.69 | $17.91 | 4200 |
| 2026-04-08 | 46.68 | $18.02 | 5000 |
| 2026-04-07 | 44.10 | $17.90 | 3000 |
| 2026-04-06 | 46.23 | $18.02 | 900 |
| 2026-04-02 | 48.26 | $18.13 | 3900 |
| 2026-04-01 | 43.32 | $17.90 | 6700 |
| 2026-03-31 | 38.47 | $17.70 | 4100 |
| 2026-03-30 | 38.22 | $17.69 | 900 |
| 2026-03-27 | 38.82 | $17.73 | 200 |
| 2026-03-26 | 34.93 | $17.57 | 7400 |
| 2026-03-25 | 39.90 | $17.90 | 4000 |
| 2026-03-24 | 37.33 | $17.80 | 906 |
| 2026-03-23 | 37.33 | $17.80 | 2800 |
| 2026-03-20 | 30.93 | $17.56 | 12300 |
| 2026-03-19 | 37.26 | $17.98 | 4600 |
| 2026-03-18 | 38.32 | $18.04 | 13600 |
| 2026-03-17 | 39.58 | $18.11 | 6200 |
| 2026-03-16 | 42.40 | $18.26 | 11800 |
| 2026-03-13 | 44.19 | $18.35 | 10700 |
| 2026-03-12 | 44.39 | $18.36 | 4535 |
| 2026-03-11 | 45.36 | $18.41 | 11600 |
| 2026-03-10 | 52.03 | $18.72 | 7600 |
| 2026-03-09 | 44.52 | $18.42 | 4000 |
| 2026-03-06 | 53.87 | $18.77 | 5200 |
| 2026-03-05 | 55.45 | $18.82 | 8400 |
| 2026-03-04 | 54.17 | $18.77 | 5900 |
| 2026-03-03 | 53.67 | $18.75 | 9600 |
| 2026-03-02 | 56.63 | $18.85 | 6600 |
| 2026-02-27 | 54.73 | $18.77 | 8200 |
| 2026-02-26 | 65.64 | $19.09 | 2400 |
| 2026-02-25 | 66.04 | $19.10 | 1700 |
| 2026-02-24 | 64.00 | $19.00 | 6600 |
| 2026-02-23 | 65.88 | $19.05 | 10100 |
| 2026-02-20 | 69.76 | $19.15 | 4000 |
| 2026-02-19 | 70.55 | $19.17 | 5000 |
| 2026-02-18 | 67.59 | $19.00 | 10300 |
| 2026-02-17 | 66.65 | $18.95 | 9100 |
| 2026-02-13 | 66.65 | $18.95 | 9000 |
| 2026-02-12 | 64.21 | $18.82 | 9100 |
| 2026-02-11 | 61.10 | $18.67 | 16900 |
| 2026-02-10 | 54.01 | $18.39 | 8000 |
| 2026-02-09 | 53.73 | $18.38 | 5400 |
| 2026-02-06 | 52.32 | $18.33 | 6800 |
| 2026-02-05 | 50.31 | $18.26 | 3800 |
| 2026-02-04 | 51.79 | $18.31 | 6400 |
| 2026-02-03 | 54.86 | $18.41 | 8900 |
| 2026-02-02 | 53.28 | $18.35 | 7000 |
| 2026-01-30 | 51.68 | $18.29 | 5000 |
| 2026-01-29 | 53.12 | $18.34 | 10200 |
| 2026-01-28 | 57.07 | $18.47 | 8600 |
| 2026-01-27 | 62.50 | $18.63 | 11800 |
| 2026-01-26 | 62.29 | $18.62 | 7800 |
| 2026-01-23 | 62.29 | $18.62 | 3500 |
| 2026-01-22 | 62.93 | $18.64 | 10100 |
| 2026-01-21 | 64.52 | $18.69 | 15400 |
| 2026-01-20 | 58.79 | $18.40 | 41400 |
| 2026-01-16 | 55.24 | $18.25 | 6900 |
| 2026-01-15 | 56.47 | $18.29 | 7000 |
| 2026-01-14 | 53.78 | $18.18 | 5600 |
| 2026-01-13 | 52.51 | $18.13 | 8900 |
| 2026-01-12 | 50.97 | $18.07 | 3500 |
| 2026-01-09 | 52.04 | $18.11 | 2200 |
| 2026-01-08 | 50.82 | $18.06 | 4300 |
| 2026-01-07 | 47.25 | $17.92 | 3800 |
| 2026-01-06 | 52.13 | $18.11 | 3400 |
| 2026-01-05 | 54.08 | $18.18 | 7900 |
| 2026-01-02 | 51.88 | $18.09 | 7700 |
| 2025-12-31 | 43.92 | $17.81 | 30300 |
| 2025-12-30 | 43.60 | $17.80 | 41400 |
| 2025-12-29 | 46.07 | $17.90 | 9900 |
| 2025-12-26 | 40.99 | $17.74 | 2800 |
| 2025-12-24 | 47.65 | $17.99 | 1500 |
| 2025-12-23 | 44.93 | $17.91 | 12500 |
| 2025-12-22 | 44.59 | $17.90 | 300 |
| 2025-12-19 | 44.85 | $17.91 | 5100 |
| 2025-12-18 | 47.54 | $18.01 | 6800 |
| 2025-12-17 | 48.93 | $18.06 | 7100 |
| 2025-12-16 | 46.55 | $17.98 | 3200 |
| 2025-12-15 | 49.56 | $18.09 | 2100 |
| 2025-12-12 | 50.98 | $18.14 | 2400 |
| 2025-12-11 | 50.98 | $18.14 | 8800 |
| 2025-12-10 | 53.48 | $18.23 | 10800 |
| 2025-12-09 | 49.00 | $18.06 | 18300 |
| 2025-12-08 | 42.85 | $17.86 | 17900 |
| 2025-12-05 | 44.91 | $17.94 | 5300 |
| 2025-12-04 | 41.93 | $17.85 | 13200 |
| 2025-12-03 | 39.87 | $17.79 | 3500 |
| 2025-12-02 | 42.24 | $17.89 | 5100 |
| 2025-12-01 | 41.58 | $17.87 | 6200 |
| 2025-11-28 | 42.98 | $17.93 | 5400 |
| 2025-11-26 | 44.65 | $18.00 | 11700 |
| 2025-11-25 | 44.36 | $17.99 | 13000 |
| 2025-11-24 | 43.21 | $17.95 | 18000 |
| 2025-11-21 | 39.06 | $17.81 | 4600 |
| 2025-11-20 | 37.82 | $17.77 | 18900 |
| 2025-11-19 | 41.41 | $17.95 | 11100 |
| 2025-11-18 | 40.21 | $17.91 | 9200 |
| 2025-11-17 | 41.21 | $17.96 | 9700 |
| 2025-11-14 | 43.04 | $18.05 | 5900 |
| 2025-11-13 | 40.53 | $17.96 | 17600 |
| 2025-11-12 | 43.14 | $18.09 | 11000 |
| 2025-11-11 | 46.42 | $18.24 | 7700 |
| 2025-11-10 | 46.87 | $18.26 | 4600 |
| 2025-11-07 | 44.30 | $18.16 | 3700 |
| 2025-11-06 | 45.34 | $18.21 | 7600 |
| 2025-11-05 | 44.35 | $18.17 | 9200 |
| 2025-11-04 | 44.35 | $18.17 | 11200 |
| 2025-11-03 | 45.28 | $18.22 | 15800 |
| 2025-10-31 | 41.30 | $18.05 | 23300 |
| 2025-10-30 | 41.81 | $18.08 | 31500 |
| 2025-10-29 | 42.99 | $18.15 | 5400 |
| 2025-10-28 | 43.49 | $18.18 | 10500 |
| 2025-10-27 | 45.66 | $18.31 | 1800 |
| 2025-10-24 | 49.07 | $18.50 | 6100 |
| 2025-10-23 | 47.30 | $18.41 | 1900 |
| 2025-10-22 | 45.08 | $18.30 | 13200 |
| 2025-10-21 | 47.14 | $18.42 | 10300 |
| 2025-10-20 | 46.75 | $18.40 | 43900 |
| 2025-10-17 | 43.22 | $18.22 | 94300 |
| 2025-10-16 | 40.95 | $18.11 | 11700 |
| 2025-10-15 | 42.57 | $18.22 | 22800 |
| 2025-10-14 | 43.61 | $18.29 | 3100 |
| 2025-10-13 | 42.66 | $18.24 | 9600 |
| 2025-10-10 | 38.94 | $18.05 | 67400 |
| 2025-10-09 | 39.32 | $18.08 | 40700 |
| 2025-10-08 | 38.56 | $18.04 | 51200 |
| 2025-10-07 | 37.63 | $17.99 | 41200 |
| 2025-10-06 | 41.19 | $18.29 | 54800 |
| 2025-10-03 | 42.34 | $18.38 | 20800 |
| 2025-10-02 | 43.88 | $18.50 | 29800 |
| 2025-10-01 | 44.14 | $18.52 | 12500 |
| 2025-09-30 | 42.22 | $18.40 | 71900 |
| 2025-09-29 | 44.01 | $18.55 | 22000 |
| 2025-09-26 | 44.73 | $18.61 | 16600 |
| 2025-09-25 | 45.44 | $18.67 | 15900 |
| 2025-09-24 | 41.96 | $18.43 | 55100 |
| 2025-09-23 | 46.29 | $18.80 | 32500 |
| 2025-09-22 | 49.57 | $19.05 | 22800 |
| 2025-09-19 | 49.02 | $19.01 | 23200 |
| 2025-09-18 | 50.06 | $19.09 | 9800 |
| 2025-09-17 | 50.44 | $19.12 | 45000 |
| 2025-09-16 | 50.93 | $19.16 | 51500 |
| 2025-09-15 | 51.16 | $19.18 | 26000 |
| 2025-09-12 | 51.16 | $19.18 | 62800 |
| 2025-09-11 | 51.16 | $19.18 | 68200 |
| 2025-09-10 | 49.04 | $18.97 | 24800 |
| 2025-09-09 | 47.59 | $18.83 | 37200 |
| 2025-09-08 | 47.49 | $18.82 | 42900 |
| 2025-09-05 | 46.81 | $18.75 | 106600 |
| 2025-09-04 | 43.31 | $18.40 | 13600 |
| 2025-09-03 | 43.39 | $18.41 | 53100 |
| 2025-09-02 | 39.92 | $18.07 | 329900 |
| 2025-08-29 | 33.56 | $17.51 | 1.7M |
| 2025-08-28 | 35.81 | $17.86 | 264500 |
| 2025-08-27 | 33.25 | $17.65 | 169800 |
| 2025-08-26 | 33.01 | $17.63 | 269500 |
| 2025-08-25 | 28.99 | $17.30 | 226600 |
| 2025-08-22 | 26.45 | $17.10 | 110400 |
| 2025-08-21 | 23.59 | $16.88 | 39100 |
| 2025-08-20 | 22.94 | $16.83 | 57700 |
| 2025-08-19 | 24.77 | $17.29 | 64300 |
| 2025-08-18 | 21.94 | $17.07 | 68800 |
| 2025-08-15 | 21.97 | $17.08 | 96300 |
| 2025-08-14 | 23.12 | $17.40 | 159600 |
| 2025-08-13 | 24.93 | $17.87 | 57200 |
| 2025-08-12 | 22.85 | $17.70 | 105600 |
| 2025-08-11 | 24.08 | $18.03 | 137300 |
| 2025-08-08 | 30.70 | $19.42 | 44200 |
| 2025-08-07 | 42.60 | $20.91 | 40500 |
| 2025-08-06 | 56.42 | $21.90 | 10700 |
| 2025-08-05 | 58.04 | $21.99 | 21400 |
| 2025-08-04 | 58.22 | $22.00 | 20300 |
| 2025-08-01 | 59.96 | $22.10 | 15400 |
| 2025-07-31 | 61.17 | $22.17 | 65000 |
| 2025-07-30 | 54.70 | $21.65 | 19800 |
| 2025-07-29 | 52.83 | $21.52 | 73600 |
| 2025-07-28 | 60.49 | $21.94 | 16200 |
| 2025-07-25 | 55.20 | $21.58 | 24200 |
| 2025-07-24 | 53.73 | $21.49 | 54700 |
| 2025-07-23 | 52.92 | $21.44 | 53800 |
| 2025-07-22 | 49.90 | $21.26 | 3900 |
| 2025-07-21 | 49.38 | $21.23 | 18400 |
| 2025-07-18 | 51.91 | $21.38 | 4100 |
| 2025-07-17 | 50.63 | $21.30 | 4300 |
| 2025-07-16 | 50.79 | $21.31 | 12400 |
| 2025-07-15 | 48.94 | $21.19 | 49400 |
| 2025-07-14 | 50.75 | $21.31 | 63400 |
| 2025-07-11 | 46.87 | $21.06 | 44600 |
| 2025-07-10 | 50.83 | $21.32 | 24300 |
| 2025-07-09 | 52.12 | $21.40 | 36600 |
| 2025-07-08 | 50.63 | $21.30 | 4800 |
| 2025-07-07 | 50.19 | $21.27 | 9500 |
| 2025-07-03 | 49.19 | $21.20 | 6700 |
| 2025-07-02 | 44.80 | $20.91 | 49700 |
| 2025-07-01 | 28.91 | $20.12 | 10300 |
| 2025-06-30 | 33.56 | $20.52 | 73200 |
| 2025-06-27 | 36.63 | $20.74 | 40300 |
| 2025-06-26 | 38.78 | $20.88 | 15500 |
| 2025-06-25 | 33.77 | $20.69 | 19300 |
| 2025-06-24 | 32.67 | $20.65 | 18800 |
| 2025-06-23 | 30.76 | $20.58 | 10400 |
| 2025-06-20 | 31.61 | $20.65 | 13400 |
| 2025-06-18 | 32.34 | $20.71 | 4400 |
| 2025-06-17 | 33.83 | $20.83 | 5900 |
| 2025-06-16 | 34.08 | $20.85 | 22400 |
| 2025-06-13 | 36.77 | $21.06 | 36400 |
| 2025-06-12 | 45.35 | $21.59 | 68400 |
| 2025-06-11 | 47.75 | $21.71 | 54500 |
| 2025-06-10 | 48.56 | $21.75 | 84300 |
| 2025-06-09 | 47.06 | $21.68 | 76000 |
| 2025-06-06 | 47.06 | $21.68 | 74600 |
| 2025-06-05 | 48.33 | $21.75 | 38400 |
| 2025-06-04 | 49.60 | $21.82 | 67300 |
| 2025-06-03 | 51.06 | $21.90 | 65000 |
| 2025-06-02 | 51.97 | $21.95 | 42200 |
| 2025-05-30 | 55.14 | $22.12 | 129600 |
| 2025-05-29 | 53.56 | $22.02 | 44900 |
| 2025-05-28 | 53.40 | $22.01 | 27000 |
| 2025-05-27 | 55.53 | $22.13 | 18200 |
| 2025-05-23 | 51.55 | $21.87 | 35700 |
| 2025-05-22 | 48.53 | $21.69 | 109000 |
| 2025-05-21 | 51.95 | $21.89 | 124000 |
| 2025-05-20 | 55.88 | $22.10 | 26600 |
| 2025-05-19 | 55.73 | $22.09 | 9700 |
| 2025-05-16 | 54.08 | $21.98 | 29400 |
| 2025-05-15 | 50.42 | $21.75 | 12900 |
| 2025-05-14 | 50.09 | $21.73 | 17600 |
| 2025-05-13 | 52.06 | $21.85 | 7700 |
| 2025-05-12 | 52.55 | $21.88 | 17900 |
| 2025-05-09 | 50.94 | $21.77 | 12500 |
| 2025-05-08 | 51.39 | $21.80 | 16600 |
| 2025-05-07 | 53.65 | $21.95 | 123300 |
| 2025-05-06 | 55.35 | $22.06 | 20500 |
| 2025-05-05 | 54.35 | $21.98 | 47600 |
| 2025-05-02 | 55.08 | $22.03 | 19500 |
| 2025-05-01 | 52.92 | $21.85 | 29000 |
| 2025-04-30 | 54.44 | $21.96 | 37000 |
| 2025-04-29 | 52.18 | $21.77 | 35600 |
| 2025-04-28 | 55.34 | $22.00 | 38400 |
| 2025-04-25 | 52.74 | $21.78 | 22500 |
| 2025-04-24 | 52.38 | $21.75 | 34400 |
| 2025-04-23 | 49.73 | $21.53 | 12500 |
| 2025-04-22 | 45.09 | $21.18 | 65400 |
| 2025-04-21 | 40.96 | $20.90 | 17200 |
| 2025-04-17 | 40.35 | $20.86 | 9000 |
| 2025-04-16 | 41.57 | $20.98 | 8400 |
| 2025-04-15 | 41.77 | $21.00 | 37300 |
| 2025-04-14 | 43.78 | $21.20 | 44100 |
| 2025-04-11 | 37.35 | $20.75 | 35900 |
| 2025-04-10 | 37.35 | $20.75 | 83400 |
| 2025-04-09 | 40.91 | $21.13 | 30800 |
| 2025-04-08 | 32.72 | $20.62 | 38000 |
| 2025-04-07 | 26.03 | $20.27 | 38600 |
| 2025-04-04 | 37.31 | $21.39 | 100100 |
| 2025-04-03 | 46.53 | $21.93 | 51200 |
| 2025-04-02 | 56.64 | $22.34 | 69500 |
| 2025-04-01 | 51.79 | $22.14 | 21900 |
| 2025-03-31 | 49.92 | $22.07 | 428100 |
| 2025-03-28 | 48.02 | $22.00 | 240800 |
| 2025-03-27 | 49.82 | $22.07 | 33400 |
| 2025-03-26 | 50.08 | $22.08 | 32600 |
| 2025-03-25 | 52.64 | $22.18 | 34300 |
| 2025-03-24 | 52.90 | $22.19 | 18800 |
| 2025-03-21 | 52.45 | $22.17 | 43200 |
| 2025-03-20 | 52.03 | $22.15 | 27100 |
| 2025-03-19 | 44.99 | $21.85 | 20700 |
| 2025-03-18 | 43.68 | $21.80 | 50500 |
| 2025-03-17 | 46.18 | $21.92 | 26500 |
| 2025-03-14 | 46.61 | $21.94 | 11200 |
| 2025-03-13 | 44.18 | $21.84 | 13600 |
| 2025-03-12 | 46.38 | $21.95 | 31000 |
| 2025-03-11 | 41.87 | $21.77 | 28700 |
| 2025-03-10 | 42.82 | $21.82 | 29800 |
| 2025-03-07 | 43.38 | $21.85 | 20700 |
| 2025-03-06 | 43.38 | $21.85 | 15600 |
| 2025-03-05 | 47.30 | $22.06 | 15400 |
| 2025-03-04 | 45.52 | $21.98 | 26800 |
| 2025-03-03 | 45.70 | $21.99 | 53900 |
| 2025-02-28 | 47.15 | $22.07 | 36900 |
| 2025-02-27 | 54.51 | $22.43 | 7300 |
| 2025-02-26 | 53.36 | $22.37 | 16800 |
| 2025-02-25 | 54.23 | $22.41 | 16500 |
| 2025-02-24 | 47.98 | $22.10 | 12100 |
| 2025-02-21 | 49.00 | $22.15 | 26300 |
| 2025-02-20 | 44.98 | $21.97 | 20500 |
| 2025-02-19 | 41.32 | $21.82 | 11700 |
| 2025-02-18 | 45.97 | $22.06 | 13600 |
| 2025-02-14 | 49.03 | $22.20 | 15700 |
| 2025-02-13 | 50.16 | $22.25 | 4100 |
| 2025-02-12 | 44.02 | $22.00 | 12500 |
| 2025-02-11 | 47.34 | $22.15 | 8100 |
| 2025-02-10 | 47.34 | $22.15 | 9100 |
| 2025-02-07 | 48.67 | $22.21 | 11600 |
| 2025-02-06 | 51.66 | $22.34 | 19500 |
| 2025-02-05 | 51.22 | $22.32 | 21500 |
| 2025-02-04 | 47.38 | $22.15 | 20300 |
| 2025-02-03 | 46.19 | $22.10 | 31300 |
| 2025-01-31 | 47.20 | $22.15 | 51100 |
| 2025-01-30 | 51.01 | $22.33 | 65400 |
| 2025-01-29 | 46.94 | $22.15 | 105200 |
| 2025-01-28 | 46.71 | $22.14 | 16400 |
| 2025-01-27 | 48.75 | $22.24 | 26800 |
| 2025-01-24 | 45.83 | $22.11 | 14800 |
| 2025-01-23 | 46.02 | $22.12 | 39600 |
| 2025-01-22 | 47.73 | $22.21 | 34000 |
| 2025-01-21 | 50.91 | $22.37 | 36100 |
| 2025-01-17 | 46.22 | $22.15 | 45300 |
| 2025-01-16 | 44.62 | $22.08 | 20000 |
| 2025-01-15 | 44.99 | $22.10 | 40000 |
| 2025-01-14 | 37.22 | $21.78 | 75200 |
| 2025-01-13 | 35.88 | $21.73 | 82400 |
| 2025-01-10 | 36.62 | $21.78 | 181100 |
| 2025-01-08 | 43.89 | $22.20 | 120500 |
| 2025-01-07 | 49.69 | $22.46 | 53900 |
| 2025-01-06 | 53.58 | $22.61 | 30300 |
| 2025-01-03 | 50.90 | $22.50 | 27900 |
| 2025-01-02 | 51.16 | $22.51 | 34800 |
| 2024-12-31 | 47.95 | $22.38 | 362000 |
| 2024-12-30 | 44.76 | $22.26 | 39300 |
| 2024-12-27 | 36.10 | $21.98 | 22300 |
| 2024-12-26 | 36.49 | $22.00 | 35100 |
| 2024-12-24 | 38.66 | $22.11 | 11800 |
| 2024-12-23 | 41.66 | $22.25 | 26600 |
| 2024-12-20 | 42.79 | $22.30 | 25400 |
| 2024-12-19 | 43.92 | $22.35 | 55600 |
| 2024-12-18 | 43.35 | $22.33 | 56600 |
| 2024-12-17 | 45.77 | $22.44 | 266500 |
| 2024-12-16 | 43.87 | $22.37 | 29000 |
| 2024-12-13 | 45.60 | $22.45 | 142100 |
| 2024-12-12 | 48.32 | $22.57 | 38400 |
| 2024-12-11 | 49.01 | $22.60 | 24800 |
| 2024-12-10 | 50.15 | $22.65 | 11900 |
| 2024-12-09 | 51.51 | $22.71 | 60800 |
| 2024-12-06 | 50.23 | $22.65 | 118000 |
| 2024-12-05 | 51.97 | $22.73 | 16400 |
| 2024-12-04 | 52.85 | $22.77 | 31700 |
| 2024-12-03 | 54.81 | $22.86 | 42700 |
| 2024-12-02 | 50.75 | $22.65 | 128200 |
| 2024-11-29 | 52.24 | $22.72 | 201800 |
| 2024-11-27 | 62.42 | $23.13 | 40600 |
| 2024-11-26 | 55.84 | $22.80 | 20400 |
| 2024-11-25 | 57.28 | $22.85 | 18000 |
| 2024-11-22 | 55.54 | $22.77 | 19200 |
| 2024-11-21 | 53.97 | $22.70 | 27900 |
| 2024-11-20 | 53.97 | $22.70 | 15700 |
| 2024-11-19 | 62.48 | $23.00 | 83800 |
| 2024-11-18 | 62.29 | $22.99 | 41600 |
| 2024-11-15 | 68.14 | $23.17 | 42000 |
| 2024-11-14 | 62.36 | $22.86 | 147300 |
| 2024-11-13 | 66.42 | $22.97 | 88900 |
| 2024-11-12 | 68.75 | $23.03 | 347000 |
| 2024-11-11 | 72.35 | $23.12 | 111600 |
| 2024-11-08 | 70.03 | $22.98 | 115900 |
| 2024-11-07 | 67.02 | $22.82 | 266100 |
| 2024-11-06 | 62.81 | $22.63 | 46600 |
| 2024-11-05 | 62.33 | $22.61 | 19500 |
| 2024-11-04 | 60.13 | $22.52 | 21900 |
| 2024-11-01 | 57.51 | $22.42 | 39100 |
| 2024-10-31 | 61.34 | $22.52 | 58400 |
| 2024-10-30 | 64.19 | $22.59 | 30100 |
| 2024-10-29 | 60.99 | $22.46 | 29700 |
| 2024-10-28 | 66.64 | $22.59 | 11800 |
| 2024-10-25 | 65.23 | $22.53 | 51000 |
| 2024-10-24 | 65.23 | $22.53 | 98600 |
| 2024-10-23 | 62.35 | $22.41 | 18000 |
| 2024-10-22 | 69.64 | $22.57 | 74900 |
| 2024-10-21 | 70.13 | $22.58 | 40600 |
| 2024-10-18 | 69.10 | $22.53 | 47300 |
| 2024-10-17 | 68.27 | $22.49 | 9700 |
| 2024-10-16 | 68.27 | $22.49 | 15600 |
| 2024-10-15 | 66.66 | $22.41 | 25700 |
| 2024-10-14 | 67.07 | $22.42 | 17100 |
| 2024-10-11 | 68.25 | $22.45 | 37400 |
| 2024-10-10 | 66.96 | $22.38 | 14300 |
| 2024-10-09 | 68.47 | $22.42 | 24400 |
| 2024-10-08 | 70.74 | $22.48 | 15700 |
| 2024-10-07 | 70.74 | $22.48 | 21500 |
| 2024-10-04 | 71.45 | $22.50 | 60600 |
| 2024-10-03 | 69.56 | $22.37 | 25600 |
| 2024-10-02 | 70.58 | $22.40 | 18500 |
| 2024-10-01 | 70.45 | $22.39 | 17900 |
| 2024-09-30 | 68.77 | $22.27 | 161600 |
| 2024-09-27 | 68.35 | $22.24 | 33000 |
| 2024-09-26 | 70.48 | $22.31 | 48500 |
| 2024-09-25 | 69.71 | $22.25 | 104700 |
| 2024-09-24 | 66.99 | $22.05 | 66000 |
| 2024-09-23 | 72.90 | $22.24 | 158200 |
| 2024-09-20 | 72.66 | $22.22 | 55300 |
| 2024-09-19 | 71.70 | $22.14 | 214800 |
| 2024-09-18 | 66.72 | $21.78 | 576700 |
| 2024-09-17 | 65.76 | $21.72 | 45500 |
| 2024-09-16 | 60.36 | $21.42 | 216100 |
| 2024-09-13 | 62.87 | $21.50 | 43900 |
| 2024-09-12 | 62.31 | $21.47 | 32000 |
| 2024-09-11 | 61.01 | $21.40 | 35400 |
| 2024-09-10 | 60.83 | $21.39 | 42900 |
| 2024-09-09 | 57.81 | $21.23 | 26700 |
| 2024-09-06 | 55.58 | $21.12 | 11500 |
| 2024-09-05 | 58.52 | $21.23 | 19300 |
| 2024-09-04 | 59.06 | $21.25 | 22000 |
| 2024-09-03 | 54.91 | $21.04 | 12900 |
| 2024-08-30 | 54.06 | $21.00 | 94600 |
| 2024-08-29 | 55.54 | $21.06 | 14000 |
| 2024-08-28 | 58.59 | $21.18 | 20700 |
| 2024-08-27 | 58.41 | $21.17 | 8600 |
| 2024-08-26 | 57.35 | $21.11 | 19600 |
| 2024-08-23 | 60.53 | $21.24 | 52800 |
| 2024-08-22 | 57.80 | $21.08 | 49500 |
| 2024-08-21 | 57.09 | $21.04 | 122100 |
| 2024-08-20 | 55.50 | $20.95 | 16000 |
| 2024-08-19 | 56.38 | $20.99 | 28400 |
| 2024-08-16 | 53.00 | $20.80 | 82600 |
| 2024-08-15 | 52.26 | $20.76 | 49600 |
| 2024-08-14 | 52.66 | $20.78 | 34800 |
| 2024-08-13 | 49.59 | $20.61 | 24000 |
| 2024-08-12 | 49.77 | $20.62 | 28500 |
| 2024-08-09 | 52.49 | $20.77 | 19700 |
| 2024-08-08 | 54.17 | $20.86 | 51300 |
| 2024-08-07 | 52.40 | $20.75 | 18200 |
| 2024-08-06 | 52.57 | $20.76 | 44100 |
| 2024-08-05 | 48.65 | $20.52 | 66300 |
| 2024-08-02 | 52.61 | $20.75 | 38100 |
| 2024-08-01 | 50.45 | $20.62 | 43800 |
| 2024-07-31 | 46.51 | $20.40 | 238000 |
| 2024-07-30 | 52.85 | $20.75 | 22900 |
| 2024-07-29 | 53.25 | $20.77 | 8000 |
| 2024-07-26 | 55.41 | $20.88 | 6100 |
| 2024-07-25 | 52.23 | $20.69 | 10900 |
| 2024-07-24 | 50.09 | $20.57 | 12600 |
| 2024-07-23 | 51.55 | $20.65 | 18300 |
| 2024-07-22 | 56.43 | $20.90 | 14900 |
| 2024-07-19 | 57.26 | $20.94 | 26600 |
| 2024-07-18 | 57.11 | $20.93 | 63300 |
| 2024-07-17 | 57.87 | $20.97 | 22200 |
| 2024-07-16 | 58.24 | $20.99 | 17300 |
| 2024-07-15 | 56.25 | $20.84 | 25600 |
| 2024-07-12 | 57.82 | $20.93 | 18100 |
| 2024-07-11 | 58.34 | $20.96 | 37000 |
| 2024-07-10 | 58.67 | $20.98 | 45000 |
| 2024-07-09 | 57.40 | $20.87 | 17800 |
| 2024-07-08 | 58.02 | $20.91 | 57000 |
| 2024-07-05 | 56.35 | $20.76 | 23900 |
| 2024-07-03 | 56.24 | $20.75 | 24000 |
| 2024-07-02 | 54.04 | $20.55 | 13800 |
| 2024-07-01 | 52.91 | $20.45 | 50100 |
| 2024-06-28 | 51.79 | $20.35 | 145000 |
| 2024-06-27 | 55.97 | $20.68 | 35800 |
| 2024-06-26 | 53.37 | $20.44 | 67700 |
| 2024-06-25 | 53.37 | $20.44 | 79500 |
| 2024-06-24 | 52.31 | $20.34 | 52600 |
| 2024-06-21 | 52.54 | $20.36 | 61600 |
| 2024-06-20 | 58.17 | $20.83 | 57400 |
| 2024-06-18 | 62.93 | $21.18 | 76300 |
| 2024-06-17 | 64.36 | $21.28 | 235200 |
| 2024-06-14 | 67.73 | $21.51 | 28100 |
| 2024-06-13 | 68.47 | $21.56 | 101500 |
| 2024-06-12 | 68.41 | $21.55 | 110000 |
| 2024-06-11 | 67.70 | $21.44 | 71100 |
| 2024-06-10 | 68.49 | $21.50 | 88300 |
| 2024-06-07 | 67.60 | $21.35 | 110900 |
| 2024-06-06 | 67.96 | $21.38 | 147200 |
| 2024-06-05 | 70.64 | $21.60 | 91800 |
| 2024-06-04 | 71.12 | $21.64 | 128600 |
| 2024-06-03 | 71.59 | $21.68 | 213400 |
| 2024-05-31 | 70.00 | $21.34 | 156500 |
| 2024-05-30 | 71.22 | $21.45 | 129700 |
| 2024-05-29 | 71.18 | $21.44 | 241300 |
| 2024-05-28 | 73.50 | $21.66 | 1.0M |
| 2024-05-24 | 50.30 | $18.34 | 16000 |
| 2024-05-23 | 48.49 | $18.20 | 61100 |
| 2024-05-22 | 57.08 | $18.81 | 23900 |
| 2024-05-21 | 57.08 | $18.81 | 44700 |
| 2024-05-20 | 57.99 | $18.87 | 22400 |
| 2024-05-17 | 57.99 | $18.87 | 34200 |
| 2024-05-16 | 58.98 | $18.94 | 40400 |
| 2024-05-15 | 61.55 | $19.12 | 33600 |
| 2024-05-14 | 60.46 | $19.00 | 92100 |
| 2024-05-13 | 58.79 | $18.82 | 63000 |
| 2024-05-10 | 55.10 | $18.45 | 39500 |
| 2024-05-09 | 52.24 | $18.19 | 237100 |
| 2024-05-08 | 41.31 | $17.39 | 65000 |
| 2024-05-07 | 50.00 | $18.03 | 24500 |
| 2024-05-06 | 54.24 | $18.28 | 24300 |
| 2024-05-03 | 52.24 | $18.15 | 36700 |
| 2024-05-02 | 48.81 | $17.94 | 49300 |
| 2024-05-01 | 44.87 | $17.72 | 666600 |
| 2024-04-30 | 45.62 | $17.77 | 24300 |
| 2024-04-29 | 44.74 | $17.72 | 16900 |
| 2024-04-26 | 41.66 | $17.55 | 40800 |
| 2024-04-25 | 38.80 | $17.40 | 40000 |
| 2024-04-24 | 43.38 | $17.74 | 65800 |
| 2024-04-23 | 45.32 | $17.87 | 54100 |
| 2024-04-22 | 43.08 | $17.75 | 42700 |
| 2024-04-19 | 44.23 | $17.83 | 47000 |
| 2024-04-18 | 44.23 | $17.83 | 139600 |
| 2024-04-17 | 45.17 | $17.90 | 101000 |
| 2024-04-16 | 44.85 | $17.88 | 48900 |
| 2024-04-15 | 44.39 | $17.85 | 309800 |
| 2024-04-12 | 48.10 | $18.14 | 69300 |
| 2024-04-11 | 45.41 | $17.96 | 164300 |
| 2024-04-10 | 49.32 | $18.25 | 40400 |
| 2024-04-09 | 45.48 | $18.00 | 202300 |
| 2024-04-08 | 45.48 | $18.00 | 15300 |
| 2024-04-05 | 45.98 | $18.04 | 98800 |
| 2024-04-04 | 45.84 | $18.03 | 27100 |
| 2024-04-03 | 46.30 | $18.07 | 56600 |
| 2024-04-02 | 46.17 | $18.06 | 30600 |
| 2024-04-01 | 48.51 | $18.27 | 110600 |
| 2024-03-28 | 45.38 | $18.02 | 154600 |
| 2024-03-27 | 51.56 | $18.54 | 28700 |
| 2024-03-26 | 51.56 | $18.54 | 39900 |
| 2024-03-25 | 50.75 | $18.47 | 42600 |
| 2024-03-22 | 49.24 | $18.34 | 33800 |
| 2024-03-21 | 57.16 | $18.96 | 36900 |
| 2024-03-20 | 52.48 | $18.56 | 40900 |
| 2024-03-19 | 51.34 | $18.47 | 30400 |
| 2024-03-18 | 52.67 | $18.57 | 25500 |
| 2024-03-15 | 54.14 | $18.68 | 23900 |
| 2024-03-14 | 53.24 | $18.60 | 7400 |
| 2024-03-13 | 53.61 | $18.63 | 17300 |
| 2024-03-12 | 53.40 | $18.61 | 31500 |
| 2024-03-11 | 51.33 | $18.41 | 18700 |
| 2024-03-08 | 54.43 | $18.68 | 20100 |
| 2024-03-07 | 54.90 | $18.72 | 17400 |
| 2024-03-06 | 53.87 | $18.61 | 26600 |
| 2024-03-05 | 54.62 | $18.68 | 39300 |
| 2024-03-04 | 53.65 | $18.57 | 31200 |
| 2024-03-01 | 55.93 | $18.79 | 44500 |
| 2024-02-29 | 59.76 | $19.14 | 56000 |
| 2024-02-28 | 54.03 | $18.47 | 23000 |
| 2024-02-27 | 53.94 | $18.46 | 6200 |
| 2024-02-26 | 55.21 | $18.58 | 40900 |
| 2024-02-23 | 52.83 | $18.31 | 37800 |
| 2024-02-22 | 48.61 | $17.87 | 18700 |
| 2024-02-21 | 45.11 | $17.54 | 9400 |
| 2024-02-20 | 45.55 | $17.59 | 40900 |
| 2024-02-16 | 46.52 | $17.70 | 120800 |
| 2024-02-15 | 59.30 | $18.88 | 19700 |
| 2024-02-14 | 54.91 | $18.44 | 11500 |
| 2024-02-13 | 52.94 | $18.26 | 27000 |
| 2024-02-12 | 57.88 | $18.63 | 15100 |
| 2024-02-09 | 55.19 | $18.38 | 15000 |
| 2024-02-08 | 53.15 | $18.20 | 24300 |
| 2024-02-07 | 52.92 | $18.18 | 22800 |
| 2024-02-06 | 49.31 | $17.87 | 11900 |
| 2024-02-05 | 46.29 | $17.63 | 27700 |
| 2024-02-02 | 58.80 | $18.53 | 23800 |
| 2024-02-01 | 64.11 | $18.82 | 20300 |
| 2024-01-31 | 60.49 | $18.51 | 51300 |
| 2024-01-30 | 66.68 | $18.81 | 30400 |
| 2024-01-29 | 67.55 | $18.85 | 23500 |
| 2024-01-26 | 67.04 | $18.80 | 27200 |
| 2024-01-25 | 64.59 | $18.57 | 17500 |
| 2024-01-24 | 61.39 | $18.30 | 19100 |
| 2024-01-23 | 60.76 | $18.25 | 49800 |
| 2024-01-22 | 62.29 | $18.33 | 97300 |
| 2024-01-19 | 60.27 | $18.16 | 31600 |
| 2024-01-18 | 58.01 | $17.98 | 33800 |
| 2024-01-17 | 59.99 | $18.09 | 61400 |
| 2024-01-16 | 60.71 | $18.13 | 21700 |
| 2024-01-12 | 59.92 | $18.06 | 13100 |
| 2024-01-11 | 59.24 | $18.00 | 17900 |
| 2024-01-10 | 56.96 | $17.80 | 19200 |
| 2024-01-09 | 58.68 | $17.91 | 22400 |
| 2024-01-08 | 56.64 | $17.73 | 15600 |
| 2024-01-05 | 55.72 | $17.65 | 19800 |
| 2024-01-04 | 53.73 | $17.48 | 19400 |
| 2024-01-03 | 53.73 | $17.48 | 27600 |
| 2024-01-02 | 59.39 | $17.88 | 36300 |
| 2023-12-29 | 59.08 | $17.85 | 75400 |
| 2023-12-28 | 52.75 | $17.29 | 91500 |
| 2023-12-27 | 55.06 | $17.45 | 70900 |
| 2023-12-26 | 56.69 | $17.56 | 46400 |
| 2023-12-22 | 62.40 | $17.92 | 14000 |
| 2023-12-21 | 63.24 | $17.97 | 32100 |
| 2023-12-20 | 59.39 | $17.60 | 23500 |
| 2023-12-19 | 61.89 | $17.75 | 25500 |
| 2023-12-18 | 60.84 | $17.65 | 46000 |
| 2023-12-15 | 61.00 | $17.66 | 17800 |
| 2023-12-14 | 63.19 | $17.80 | 27200 |
| 2023-12-13 | 61.50 | $17.62 | 68600 |
| 2023-12-12 | 58.60 | $17.33 | 36300 |
| 2023-12-11 | 60.39 | $17.45 | 25800 |
| 2023-12-08 | 61.58 | $17.53 | 46000 |
| 2023-12-07 | 58.36 | $17.20 | 21700 |
| 2023-12-06 | 58.36 | $17.20 | 29100 |
| 2023-12-05 | 58.08 | $17.17 | 33300 |
| 2023-12-04 | 59.78 | $17.30 | 58500 |
| 2023-12-01 | 61.22 | $17.41 | 54000 |
| 2023-11-30 | 60.31 | $17.30 | 100100 |
| 2023-11-29 | 60.07 | $17.27 | 17500 |
| 2023-11-28 | 61.62 | $17.40 | 28500 |
| 2023-11-27 | 59.48 | $17.12 | 27400 |
| 2023-11-24 | 55.61 | $16.66 | 9800 |
| 2023-11-22 | 56.39 | $16.73 | 27400 |
| 2023-11-21 | 59.08 | $16.97 | 23500 |
| 2023-11-20 | 60.34 | $17.08 | 70700 |
| 2023-11-17 | 60.26 | $17.07 | 28500 |
| 2023-11-16 | 60.69 | $17.11 | 44100 |
| 2023-11-15 | 58.76 | $16.83 | 26000 |
| 2023-11-14 | 59.65 | $16.92 | 111100 |
| 2023-11-13 | 52.93 | $16.03 | 42500 |
| 2023-11-10 | 51.90 | $15.91 | 13200 |
| 2023-11-09 | 48.72 | $15.55 | 11500 |
| 2023-11-08 | 52.09 | $15.92 | 32900 |
| 2023-11-07 | 50.60 | $15.75 | 76300 |
| 2023-11-06 | 51.95 | $15.90 | 37300 |
| 2023-11-03 | 57.19 | $16.44 | 44200 |
| 2023-11-02 | 53.12 | $15.95 | 24400 |
| 2023-11-01 | 46.83 | $15.31 | 45500 |
| 2023-10-31 | 41.60 | $14.86 | 100600 |
| 2023-10-30 | 38.68 | $14.63 | 111500 |
| 2023-10-27 | 40.79 | $14.88 | 44700 |
| 2023-10-26 | 40.17 | $14.83 | 21500 |
| 2023-10-25 | 43.36 | $15.20 | 16700 |
| 2023-10-24 | 47.75 | $15.65 | 27300 |
| 2023-10-23 | 32.26 | $14.58 | 68500 |
| 2023-10-20 | 33.50 | $14.72 | 68600 |
| 2023-10-19 | 35.43 | $14.93 | 44100 |
| 2023-10-18 | 45.52 | $15.78 | 69300 |
| 2023-10-17 | 47.17 | $15.89 | 53100 |
| 2023-10-16 | 51.01 | $16.13 | 59800 |
| 2023-10-13 | 50.69 | $16.11 | 32400 |
| 2023-10-12 | 50.69 | $16.11 | 38200 |
| 2023-10-11 | 50.40 | $16.09 | 38700 |
| 2023-10-10 | 48.38 | $15.95 | 17700 |
| 2023-10-09 | 49.06 | $16.00 | 16100 |
| 2023-10-06 | 47.81 | $15.91 | 36700 |
| 2023-10-05 | 46.28 | $15.80 | 660700 |
| 2023-10-04 | 46.75 | $15.84 | 38600 |
| 2023-10-03 | 47.56 | $15.91 | 32900 |
| 2023-10-02 | 52.91 | $16.34 | 19200 |
| 2023-09-29 | 54.54 | $16.46 | 108700 |
| 2023-09-28 | 55.48 | $16.53 | 17000 |
| 2023-09-27 | 46.26 | $15.80 | 22000 |
| 2023-09-26 | 47.02 | $15.86 | 33200 |
| 2023-09-25 | 52.33 | $16.25 | 32600 |
| 2023-09-22 | 53.21 | $16.31 | 10200 |
| 2023-09-21 | 55.57 | $16.47 | 35500 |
| 2023-09-20 | 54.49 | $16.38 | 17800 |
| 2023-09-19 | 54.92 | $16.41 | 44800 |
| 2023-09-18 | 55.32 | $16.44 | 16600 |
| 2023-09-15 | 55.98 | $16.49 | 16200 |
| 2023-09-14 | 54.65 | $16.36 | 18500 |
| 2023-09-13 | 53.73 | $16.27 | 9600 |
| 2023-09-12 | 53.53 | $16.25 | 25400 |
| 2023-09-11 | 54.99 | $16.38 | 14900 |
| 2023-09-08 | 54.63 | $16.34 | 17900 |
| 2023-09-07 | 54.01 | $16.27 | 37500 |
| 2023-09-06 | 54.62 | $16.33 | 23700 |
| 2023-09-05 | 55.50 | $16.42 | 45900 |
| 2023-09-01 | 63.90 | $17.19 | 46800 |
| 2023-08-31 | 70.78 | $17.71 | 113800 |
| 2023-08-30 | 62.05 | $16.54 | 17700 |
| 2023-08-29 | 67.63 | $16.88 | 22900 |
| 2023-08-28 | 63.19 | $16.40 | 10100 |
| 2023-08-25 | 62.89 | $16.37 | 10200 |
| 2023-08-24 | 65.62 | $16.53 | 14300 |
| 2023-08-23 | 65.17 | $16.48 | 55200 |
| 2023-08-22 | 61.55 | $16.10 | 65600 |
| 2023-08-21 | 64.74 | $16.29 | 134400 |
| 2023-08-18 | 64.00 | $16.21 | 58300 |
| 2023-08-17 | 64.48 | $16.24 | 25400 |
| 2023-08-16 | 65.59 | $16.31 | 25400 |
| 2023-08-15 | 66.52 | $16.37 | 19400 |
| 2023-08-14 | 67.74 | $16.45 | 19900 |
| 2023-08-11 | 67.52 | $16.42 | 56100 |
| 2023-08-10 | 67.39 | $16.40 | 63300 |
| 2023-08-09 | 66.93 | $16.33 | 26700 |
| 2023-08-08 | 69.31 | $16.51 | 82700 |
| 2023-08-07 | 64.59 | $15.80 | 109100 |
| 2023-08-04 | 63.07 | $15.60 | 275300 |
| 2023-08-03 | 46.49 | $14.08 | 19800 |
| 2023-08-02 | 48.25 | $14.21 | 48700 |
| 2023-08-01 | 50.19 | $14.35 | 38400 |
| 2023-07-31 | 51.32 | $14.43 | 42800 |
| 2023-07-28 | 45.37 | $14.02 | 46900 |
| 2023-07-27 | 48.38 | $14.24 | 32700 |
| 2023-07-26 | 50.41 | $14.38 | 26900 |
| 2023-07-25 | 50.69 | $14.40 | 13600 |
| 2023-07-24 | 50.42 | $14.38 | 17900 |
| 2023-07-21 | 49.64 | $14.32 | 12300 |
| 2023-07-20 | 51.18 | $14.44 | 16500 |
| 2023-07-19 | 49.31 | $14.29 | 50800 |
| 2023-07-18 | 47.67 | $14.16 | 45300 |
| 2023-07-17 | 48.71 | $14.25 | 34700 |
| 2023-07-14 | 53.11 | $14.61 | 14200 |
| 2023-07-13 | 58.24 | $14.98 | 32000 |
| 2023-07-12 | 56.74 | $14.84 | 51500 |
| 2023-07-11 | 55.32 | $14.71 | 34400 |
| 2023-07-10 | 54.33 | $14.62 | 12700 |
| 2023-07-07 | 51.03 | $14.33 | 9800 |
| 2023-07-06 | 50.56 | $14.29 | 32600 |
| 2023-07-05 | 52.72 | $14.47 | 40800 |
| 2023-07-03 | 52.50 | $14.45 | 17000 |
| 2023-06-30 | 54.25 | $14.60 | 111000 |
| 2023-06-29 | 50.15 | $14.21 | 20200 |
| 2023-06-28 | 50.70 | $14.26 | 46900 |
| 2023-06-27 | 46.19 | $13.86 | 29800 |
| 2023-06-26 | 44.25 | $13.70 | 36600 |
| 2023-06-23 | 43.65 | $13.65 | 17500 |
| 2023-06-22 | 40.34 | $13.38 | 16000 |
| 2023-06-21 | 39.71 | $13.33 | 60700 |
| 2023-06-20 | 39.47 | $13.31 | 58600 |
| 2023-06-16 | 42.10 | $13.64 | 32800 |
| 2023-06-15 | 43.87 | $13.85 | 37300 |
| 2023-06-14 | 45.24 | $14.01 | 69800 |
| 2023-06-13 | 47.08 | $14.22 | 42600 |
| 2023-06-12 | 48.42 | $14.37 | 36800 |
| 2023-06-09 | 52.27 | $14.78 | 20800 |
| 2023-06-08 | 52.76 | $14.83 | 21400 |
| 2023-06-07 | 52.08 | $14.75 | 19500 |
| 2023-06-06 | 55.38 | $15.10 | 23400 |
| 2023-06-05 | 55.47 | $15.11 | 33000 |
| 2023-06-02 | 57.16 | $15.29 | 61600 |
| 2023-06-01 | 52.85 | $14.72 | 42900 |
| 2023-05-31 | 49.29 | $14.30 | 132000 |
| 2023-05-30 | 47.02 | $14.05 | 33700 |
| 2023-05-26 | 48.16 | $14.19 | 32600 |
| 2023-05-25 | 47.56 | $14.12 | 87200 |
| 2023-05-24 | 48.80 | $14.28 | 25100 |
| 2023-05-23 | 49.03 | $14.31 | 39100 |
| 2023-05-22 | 49.17 | $14.33 | 59000 |
| 2023-05-19 | 50.02 | $14.45 | 73300 |
| 2023-05-18 | 46.68 | $13.99 | 76400 |
| 2023-05-17 | 44.14 | $13.66 | 119800 |
| 2023-05-16 | 35.45 | $12.68 | 39800 |
| 2023-05-15 | 37.31 | $13.01 | 70000 |
| 2023-05-12 | 38.11 | $13.15 | 37400 |
| 2023-05-11 | 39.86 | $13.45 | 25000 |
| 2023-05-10 | 42.51 | $13.88 | 52500 |
| 2023-05-09 | 34.07 | $13.01 | 80900 |
| 2023-05-08 | 36.72 | $13.46 | 85900 |
| 2023-05-05 | 33.68 | $13.18 | 210900 |
| 2023-05-04 | 35.29 | $13.46 | 120400 |
| 2023-05-03 | 36.79 | $13.71 | 19800 |
| 2023-05-02 | 40.80 | $14.32 | 52400 |
| 2023-05-01 | 43.69 | $14.71 | 23000 |
| 2023-04-28 | 47.11 | $15.13 | 75500 |
| 2023-04-27 | 42.86 | $14.71 | 45000 |
| 2023-04-26 | 42.23 | $14.65 | 34500 |
| 2023-04-25 | 42.91 | $14.74 | 194300 |
| 2023-04-24 | 44.17 | $14.91 | 83100 |
| 2023-04-21 | 42.95 | $14.78 | 31200 |
| 2023-04-20 | 43.79 | $14.90 | 43200 |
| 2023-04-19 | 45.48 | $15.14 | 21100 |
| 2023-04-18 | 45.23 | $15.11 | 14600 |
| 2023-04-17 | 44.42 | $15.01 | 18200 |
| 2023-04-14 | 44.26 | $14.99 | 25000 |
| 2023-04-13 | 45.29 | $15.16 | 19300 |
| 2023-04-12 | 41.24 | $14.63 | 57400 |
| 2023-04-11 | 43.55 | $15.03 | 34800 |
| 2023-04-10 | 43.33 | $15.00 | 49200 |
| 2023-04-06 | 44.11 | $15.14 | 25000 |
| 2023-04-05 | 45.68 | $15.42 | 60500 |
| 2023-04-04 | 50.64 | $16.23 | 76600 |
| 2023-04-03 | 54.60 | $16.80 | 68800 |
| 2023-03-31 | 54.60 | $16.80 | 155600 |
| 2023-03-30 | 55.01 | $16.86 | 70700 |
| 2023-03-29 | 55.28 | $16.90 | 66200 |
| 2023-03-28 | 50.70 | $16.08 | 34800 |
| 2023-03-27 | 45.32 | $15.25 | 49300 |
| 2023-03-24 | 40.49 | $14.60 | 69800 |
| 2023-03-23 | 42.23 | $14.92 | 53100 |
| 2023-03-22 | 41.94 | $14.88 | 25900 |
| 2023-03-21 | 40.63 | $14.70 | 19500 |
| 2023-03-20 | 39.33 | $14.52 | 36700 |
| 2023-03-17 | 41.38 | $14.95 | 19600 |
| 2023-03-16 | 46.65 | $15.93 | 78000 |
| 2023-03-15 | 36.65 | $14.65 | 53600 |
| 2023-03-14 | 41.63 | $15.51 | 21100 |
| 2023-03-13 | 37.30 | $15.05 | 50400 |
| 2023-03-10 | 44.78 | $16.14 | 25400 |
| 2023-03-09 | 47.78 | $16.50 | 21400 |
| 2023-03-08 | 51.62 | $16.92 | 25200 |
| 2023-03-07 | 49.22 | $16.66 | 11000 |
| 2023-03-06 | 52.56 | $17.01 | 19000 |
| 2023-03-03 | 50.18 | $16.75 | 20800 |
| 2023-03-02 | 47.58 | $16.48 | 31500 |
| 2023-03-01 | 46.30 | $16.35 | 15200 |
| 2023-02-28 | 47.48 | $16.49 | 67400 |
| 2023-02-27 | 48.24 | $16.58 | 22300 |
| 2023-02-24 | 50.44 | $16.84 | 16100 |
| 2023-02-23 | 51.04 | $16.91 | 25100 |
| 2023-02-22 | 47.14 | $16.45 | 31700 |
| 2023-02-21 | 44.01 | $16.11 | 60100 |
| 2023-02-17 | 49.40 | $16.77 | 118600 |
| 2023-02-16 | 48.12 | $16.63 | 29900 |
| 2023-02-15 | 49.92 | $16.84 | 13600 |
| 2023-02-14 | 48.35 | $16.66 | 24200 |
| 2023-02-13 | 48.26 | $16.65 | 39200 |
| 2023-02-10 | 48.10 | $16.63 | 37100 |
| 2023-02-09 | 49.14 | $16.77 | 43100 |
| 2023-02-08 | 54.91 | $17.49 | 23600 |
| 2023-02-07 | 52.94 | $17.22 | 31500 |
| 2023-02-06 | 54.70 | $17.43 | 32600 |
| 2023-02-03 | 60.76 | $18.09 | 32800 |
| 2023-02-02 | 65.00 | $18.50 | 89100 |
| 2023-02-01 | 64.31 | $18.38 | 57800 |
| 2023-01-31 | 66.07 | $18.55 | 94400 |
| 2023-01-30 | 61.33 | $17.75 | 45100 |
| 2023-01-27 | 56.51 | $17.08 | 39000 |
| 2023-01-26 | 58.69 | $17.29 | 46500 |
| 2023-01-25 | 57.42 | $17.12 | 60200 |
| 2023-01-24 | 56.61 | $17.01 | 40800 |
| 2023-01-23 | 57.56 | $17.11 | 27200 |
| 2023-01-20 | 57.65 | $17.12 | 45400 |
| 2023-01-19 | 64.42 | $17.81 | 61400 |
| 2023-01-18 | 65.15 | $17.88 | 75000 |
| 2023-01-17 | 61.64 | $17.29 | 97100 |
| 2023-01-13 | 54.99 | $16.38 | 109800 |
| 2023-01-12 | 56.21 | $16.50 | 170200 |
| 2023-01-11 | 56.91 | $16.57 | 139000 |
| 2023-01-10 | 61.15 | $16.98 | 30400 |
| 2023-01-09 | 60.61 | $16.90 | 85500 |
| 2023-01-06 | 58.10 | $16.54 | 67600 |
| 2023-01-05 | 51.88 | $15.77 | 71500 |
| 2023-01-04 | 48.88 | $15.45 | 67100 |
| 2023-01-03 | 45.78 | $15.14 | 40700 |
| 2022-12-30 | 38.70 | $14.52 | 83600 |
| 2022-12-29 | 35.74 | $14.29 | 61200 |
| 2022-12-28 | 33.35 | $14.11 | 94400 |
| 2022-12-27 | 35.00 | $14.35 | 77900 |
| 2022-12-23 | 33.31 | $14.22 | 77900 |
| 2022-12-22 | 31.74 | $14.10 | 111700 |
| 2022-12-21 | 33.88 | $14.44 | 55700 |
| 2022-12-20 | 33.00 | $14.37 | 62400 |
| 2022-12-19 | 34.24 | $14.57 | 65100 |
| 2022-12-16 | 37.08 | $15.00 | 37100 |
| 2022-12-15 | 34.93 | $14.82 | 86300 |
| 2022-12-14 | 38.70 | $15.36 | 53500 |
| 2022-12-13 | 36.16 | $15.15 | 50400 |
| 2022-12-12 | 30.41 | $14.71 | 84300 |
| 2022-12-09 | 31.38 | $14.87 | 76300 |
| 2022-12-08 | 33.63 | $15.22 | 47200 |
| 2022-12-07 | 37.98 | $15.81 | 40100 |
| 2022-12-06 | 36.52 | $15.70 | 28400 |
| 2022-12-05 | 40.01 | $16.13 | 39900 |
| 2022-12-02 | 44.10 | $16.57 | 41900 |
| 2022-12-01 | 45.50 | $16.71 | 75700 |
| 2022-11-30 | 42.65 | $16.48 | 63800 |
| 2022-11-29 | 36.16 | $16.01 | 68200 |
| 2022-11-28 | 37.71 | $16.19 | 37700 |
| 2022-11-25 | 41.78 | $16.62 | 26500 |
| 2022-11-23 | 39.92 | $16.49 | 17100 |
| 2022-11-22 | 39.92 | $16.49 | 36000 |
| 2022-11-21 | 42.47 | $16.76 | 36200 |
| 2022-11-18 | 44.05 | $16.92 | 13400 |
| 2022-11-17 | 45.35 | $17.05 | 35400 |
| 2022-11-16 | 45.95 | $17.11 | 26000 |
| 2022-11-15 | 47.74 | $17.29 | 21200 |
| 2022-11-14 | 45.03 | $17.05 | 18400 |
| 2022-11-11 | 49.61 | $17.50 | 18800 |
| 2022-11-10 | 48.51 | $17.40 | 33000 |
| 2022-11-09 | 25.93 | $15.94 | 32300 |
| 2022-11-08 | 28.81 | $16.29 | 35500 |
| 2022-11-07 | 28.59 | $16.28 | 25400 |
| 2022-11-04 | 29.01 | $16.33 | 58700 |
| 2022-11-03 | 33.23 | $16.79 | 45200 |
| 2022-11-02 | 34.16 | $16.88 | 24800 |
| 2022-11-01 | 34.98 | $16.96 | 177300 |
| 2022-10-31 | 36.12 | $17.07 | 17700 |
| 2022-10-28 | 38.26 | $17.27 | 13600 |
| 2022-10-27 | 38.09 | $17.26 | 32900 |
| 2022-10-26 | 38.82 | $17.33 | 13900 |
| 2022-10-25 | 31.11 | $16.90 | 35300 |
| 2022-10-24 | 26.83 | $16.69 | 17200 |
| 2022-10-21 | 25.36 | $16.62 | 27400 |
| 2022-10-20 | 26.36 | $16.76 | 20300 |
| 2022-10-19 | 28.85 | $17.08 | 25700 |
| 2022-10-18 | 31.58 | $17.39 | 19800 |
| 2022-10-17 | 28.68 | $17.25 | 16700 |
| 2022-10-14 | 25.91 | $17.12 | 15200 |
| 2022-10-13 | 27.30 | $17.30 | 19100 |
| 2022-10-12 | 28.19 | $17.41 | 28900 |
| 2022-10-11 | 30.76 | $17.71 | 27300 |
| 2022-10-10 | 31.68 | $17.81 | 22600 |
| 2022-10-07 | 33.58 | $18.01 | 32000 |
| 2022-10-06 | 34.46 | $18.10 | 26900 |
| 2022-10-05 | 35.55 | $18.21 | 47500 |
| 2022-10-04 | 36.04 | $18.26 | 32100 |
| 2022-10-03 | 38.36 | $18.49 | 70900 |
| 2022-09-30 | 38.46 | $18.50 | 138900 |
| 2022-09-29 | 43.27 | $18.94 | 27700 |
| 2022-09-28 | 43.39 | $18.95 | 27300 |
| 2022-09-27 | 40.15 | $18.74 | 39600 |
| 2022-09-26 | 29.82 | $18.17 | 25100 |
| 2022-09-23 | 31.07 | $18.31 | 33200 |
| 2022-09-22 | 32.17 | $18.43 | 45400 |
| 2022-09-21 | 36.81 | $18.88 | 35600 |
| 2022-09-20 | 37.15 | $18.91 | 48200 |
| 2022-09-19 | 40.21 | $19.17 | 19900 |
| 2022-09-16 | 41.71 | $19.29 | 12900 |
| 2022-09-15 | 43.78 | $19.45 | 18400 |
| 2022-09-14 | 44.30 | $19.49 | 34600 |
| 2022-09-13 | 44.94 | $19.54 | 22100 |
| 2022-09-12 | 44.79 | $19.53 | 29300 |
| 2022-09-09 | 44.36 | $19.50 | 23100 |
| 2022-09-08 | 42.64 | $19.38 | 26400 |
| 2022-09-07 | 45.18 | $19.61 | 18100 |
| 2022-09-06 | 44.50 | $19.56 | 18900 |
| 2022-09-02 | 42.60 | $19.42 | 17000 |
| 2022-09-01 | 43.10 | $19.47 | 26300 |
| 2022-08-31 | 45.75 | $19.73 | 36800 |
| 2022-08-30 | 45.01 | $19.67 | 60500 |
| 2022-08-29 | 46.84 | $19.85 | 79000 |
| 2022-08-26 | 46.84 | $19.85 | 55400 |
| 2022-08-25 | 48.31 | $20.00 | 67300 |
| 2022-08-24 | 46.05 | $19.79 | 55500 |
| 2022-08-23 | 40.52 | $19.32 | 88300 |
| 2022-08-22 | 46.17 | $19.91 | 61400 |
| 2022-08-19 | 50.47 | $20.29 | 19300 |
| 2022-08-18 | 54.40 | $20.60 | 28700 |
| 2022-08-17 | 52.82 | $20.46 | 31000 |
| 2022-08-16 | 59.21 | $20.92 | 27100 |
| 2022-08-15 | 60.42 | $21.00 | 24200 |
| 2022-08-12 | 59.93 | $20.95 | 47600 |
| 2022-08-11 | 59.55 | $20.91 | 24500 |
| 2022-08-10 | 59.82 | $20.93 | 52300 |
| 2022-08-09 | 60.60 | $20.99 | 43800 |
| 2022-08-08 | 68.77 | $21.57 | 69900 |
| 2022-08-05 | 70.97 | $21.71 | 54900 |
| 2022-08-04 | 72.38 | $21.80 | 48600 |
| 2022-08-03 | 73.46 | $21.87 | 57600 |
| 2022-08-02 | 74.51 | $21.94 | 106900 |
| 2022-08-01 | 71.88 | $21.46 | 37800 |
| 2022-07-29 | 68.25 | $20.90 | 73500 |
| 2022-07-28 | 63.25 | $20.28 | 34600 |
| 2022-07-27 | 59.65 | $19.91 | 25100 |
| 2022-07-26 | 56.83 | $19.65 | 33500 |
| 2022-07-25 | 52.85 | $19.32 | 41900 |
| 2022-07-22 | 50.35 | $19.13 | 122600 |
| 2022-07-21 | 46.67 | $18.87 | 52500 |
| 2022-07-20 | 46.79 | $18.88 | 92800 |
| 2022-07-19 | 47.41 | $18.93 | 120000 |
| 2022-07-18 | 43.78 | $18.67 | 38900 |
| 2022-07-15 | 44.56 | $18.74 | 73500 |
| 2022-07-14 | 43.60 | $18.67 | 34700 |
| 2022-07-13 | 44.44 | $18.75 | 92500 |
| 2022-07-12 | 43.14 | $18.65 | 71800 |
| 2022-07-11 | 44.12 | $18.75 | 34100 |
| 2022-07-08 | 44.12 | $18.75 | 25600 |
| 2022-07-07 | 44.00 | $18.74 | 13300 |
| 2022-07-06 | 42.89 | $18.64 | 16400 |
| 2022-07-05 | 43.38 | $18.70 | 19900 |
| 2022-07-01 | 43.78 | $18.75 | 42400 |
| 2022-06-30 | 41.96 | $18.57 | 22900 |
| 2022-06-29 | 41.26 | $18.50 | 16700 |
| 2022-06-28 | 42.45 | $18.67 | 18500 |
| 2022-06-27 | 42.26 | $18.65 | 22500 |
| 2022-06-24 | 42.92 | $18.75 | 19300 |
| 2022-06-23 | 41.80 | $18.62 | 52800 |
| 2022-06-22 | 38.46 | $18.24 | 41400 |
| 2022-06-21 | 33.81 | $17.75 | 55500 |
| 2022-06-17 | 30.13 | $17.39 | 281800 |
| 2022-06-16 | 29.61 | $17.34 | 141600 |
| 2022-06-15 | 34.91 | $18.42 | 76500 |
| 2022-06-14 | 31.91 | $18.14 | 58200 |
| 2022-06-13 | 32.01 | $18.16 | 120700 |
| 2022-06-10 | 34.82 | $18.70 | 107900 |
| 2022-06-09 | 44.39 | $20.10 | 50500 |
| 2022-06-08 | 47.50 | $20.45 | 46800 |
| 2022-06-07 | 49.47 | $20.66 | 12600 |
| 2022-06-06 | 45.81 | $20.30 | 23600 |
| 2022-06-03 | 47.91 | $20.53 | 34400 |
| 2022-06-02 | 50.51 | $20.80 | 42800 |
| 2022-06-01 | 50.51 | $20.80 | 22300 |
| 2022-05-31 | 50.05 | $20.75 | 128500 |
| 2022-05-27 | 54.29 | $21.20 | 95100 |
| 2022-05-26 | 54.78 | $21.25 | 54300 |
| 2022-05-25 | 53.01 | $21.03 | 30900 |
| 2022-05-24 | 51.70 | $20.87 | 214300 |
| 2022-05-23 | 47.45 | $20.38 | 91700 |
| 2022-05-20 | 46.82 | $20.31 | 60300 |
| 2022-05-19 | 42.48 | $19.85 | 36300 |
| 2022-05-18 | 38.32 | $19.45 | 85800 |
| 2022-05-17 | 43.30 | $20.12 | 46900 |
| 2022-05-16 | 46.65 | $20.51 | 31100 |
| 2022-05-13 | 47.55 | $20.61 | 36900 |
| 2022-05-12 | 42.40 | $20.12 | 59700 |
| 2022-05-11 | 37.77 | $19.73 | 30400 |
| 2022-05-10 | 34.57 | $19.48 | 34900 |
| 2022-05-09 | 33.13 | $19.37 | 39100 |
| 2022-05-06 | 34.92 | $19.64 | 29300 |
| 2022-05-05 | 34.99 | $19.65 | 55900 |
| 2022-05-04 | 38.47 | $20.15 | 22800 |
| 2022-05-03 | 26.71 | $19.30 | 25200 |
| 2022-05-02 | 28.34 | $19.57 | 32700 |
| 2022-04-29 | 31.84 | $20.08 | 87300 |
| 2022-04-28 | 29.74 | $19.95 | 49400 |
| 2022-04-27 | 21.63 | $19.49 | 59000 |
| 2022-04-26 | 24.75 | $20.02 | 44800 |
| 2022-04-25 | 25.83 | $20.18 | 36000 |
| 2022-04-22 | 25.63 | $20.17 | 45500 |
| 2022-04-21 | 26.75 | $20.34 | 67200 |
| 2022-04-20 | 31.66 | $20.98 | 31400 |
| 2022-04-19 | 28.34 | $20.81 | 68300 |
| 2022-04-18 | 24.65 | $20.63 | 26800 |
| 2022-04-14 | 26.45 | $20.88 | 27800 |
| 2022-04-13 | 26.60 | $20.90 | 60000 |
| 2022-04-12 | 28.08 | $21.10 | 22500 |
| 2022-04-11 | 28.31 | $21.13 | 41000 |
| 2022-04-08 | 30.89 | $21.46 | 58200 |
| 2022-04-07 | 32.25 | $21.62 | 59200 |
| 2022-04-06 | 29.68 | $21.48 | 82600 |
| 2022-04-05 | 32.35 | $21.80 | 35100 |
| 2022-04-04 | 37.90 | $22.35 | 35900 |
| 2022-04-01 | 40.17 | $22.54 | 34000 |
| 2022-03-31 | 38.52 | $22.45 | 42300 |
| 2022-03-30 | 38.63 | $22.46 | 32500 |
| 2022-03-29 | 37.76 | $22.41 | 38000 |
| 2022-03-28 | 33.87 | $22.19 | 35900 |
| 2022-03-25 | 30.29 | $22.00 | 40700 |
| 2022-03-24 | 33.36 | $22.34 | 56700 |
| 2022-03-23 | 33.74 | $22.38 | 49800 |
| 2022-03-22 | 32.64 | $22.32 | 54600 |
| 2022-03-21 | 33.08 | $22.37 | 64400 |
| 2022-03-18 | 35.70 | $22.66 | 48700 |
| 2022-03-17 | 36.07 | $22.70 | 115700 |
| 2022-03-16 | 32.19 | $22.47 | 48100 |
| 2022-03-15 | 33.02 | $22.57 | 71500 |
| 2022-03-14 | 32.19 | $22.52 | 41400 |
| 2022-03-11 | 37.37 | $23.11 | 26000 |
| 2022-03-10 | 40.18 | $23.38 | 38900 |
| 2022-03-09 | 37.19 | $23.20 | 15500 |
| 2022-03-08 | 33.68 | $23.00 | 32400 |
| 2022-03-07 | 30.75 | $22.84 | 23800 |
| 2022-03-04 | 34.26 | $23.23 | 41000 |
| 2022-03-03 | 35.96 | $23.40 | 32800 |
| 2022-03-02 | 37.20 | $23.52 | 32600 |
| 2022-03-01 | 35.80 | $23.44 | 30100 |
| 2022-02-28 | 34.23 | $23.35 | 40900 |
| 2022-02-25 | 36.39 | $23.58 | 28800 |
| 2022-02-24 | 38.07 | $23.75 | 63400 |
| 2022-02-23 | 38.57 | $23.80 | 42700 |
| 2022-02-22 | 40.17 | $23.96 | 54300 |
| 2022-02-18 | 39.28 | $23.90 | 29200 |
| 2022-02-17 | 39.37 | $23.91 | 115400 |
| 2022-02-16 | 37.82 | $23.80 | 40600 |
| 2022-02-15 | 27.05 | $23.13 | 33000 |
| 2022-02-14 | 23.68 | $22.95 | 34600 |
| 2022-02-11 | 25.75 | $23.28 | 75300 |
| 2022-02-10 | 30.71 | $23.92 | 141700 |
| 2022-02-09 | 30.51 | $23.91 | 49500 |
| 2022-02-08 | 28.56 | $23.81 | 136400 |
| 2022-02-07 | 30.08 | $24.00 | 84100 |
| 2022-02-04 | 26.15 | $23.80 | 52000 |
| 2022-02-03 | 30.56 | $24.34 | 86100 |
| 2022-02-02 | 35.51 | $24.81 | 57600 |
| 2022-02-01 | 38.94 | $25.08 | 24500 |
| 2022-01-31 | 36.57 | $24.97 | 59800 |
| 2022-01-28 | 30.23 | $24.70 | 50100 |
| 2022-01-27 | 29.74 | $24.68 | 86000 |
| 2022-01-26 | 34.49 | $25.09 | 62100 |
| 2022-01-25 | 41.03 | $25.52 | 42000 |
| 2022-01-24 | 39.77 | $25.47 | 31900 |
| 2022-01-21 | 41.99 | $25.60 | 20400 |
| 2022-01-20 | 44.91 | $25.76 | 23200 |
| 2022-01-19 | 42.03 | $25.64 | 41100 |
| 2022-01-18 | 42.74 | $25.68 | 32700 |
| 2022-01-14 | 46.06 | $25.86 | 8400 |
| 2022-01-13 | 49.50 | $26.03 | 37500 |
| 2022-01-12 | 48.86 | $26.00 | 37400 |
| 2022-01-11 | 49.26 | $26.02 | 15800 |
| 2022-01-10 | 45.70 | $25.85 | 19800 |
| 2022-01-07 | 50.66 | $26.10 | 10500 |
| 2022-01-06 | 48.98 | $26.02 | 39000 |
| 2022-01-05 | 39.98 | $25.65 | 152700 |
| 2022-01-04 | 46.75 | $25.97 | 38800 |
| 2022-01-03 | 53.48 | $26.22 | 37300 |
| 2021-12-31 | 59.31 | $26.40 | 54100 |
| 2021-12-30 | 57.60 | $26.33 | 47100 |
| 2021-12-29 | 55.58 | $26.25 | 21100 |
| 2021-12-28 | 54.01 | $26.19 | 20400 |
| 2021-12-27 | 51.00 | $26.08 | 23900 |
| 2021-12-23 | 50.44 | $26.06 | 11300 |
| 2021-12-22 | 49.62 | $26.03 | 15200 |
| 2021-12-21 | 45.94 | $25.90 | 32400 |
| 2021-12-20 | 45.06 | $25.87 | 22600 |
| 2021-12-17 | 46.25 | $25.92 | 13500 |
| 2021-12-16 | 47.20 | $25.96 | 27600 |
| 2021-12-15 | 43.34 | $25.82 | 27900 |
| 2021-12-14 | 42.48 | $25.79 | 27100 |
| 2021-12-13 | 43.95 | $25.86 | 23800 |
| 2021-12-10 | 44.58 | $25.89 | 32400 |
| 2021-12-09 | 45.83 | $25.95 | 25900 |
| 2021-12-08 | 46.66 | $25.99 | 58000 |
| 2021-12-07 | 41.38 | $25.78 | 122900 |
| 2021-12-06 | 43.94 | $25.91 | 17800 |
| 2021-12-03 | 43.17 | $25.88 | 22100 |
| 2021-12-02 | 41.90 | $25.83 | 79600 |
| 2021-12-01 | 32.82 | $25.51 | 60500 |
| 2021-11-30 | 33.44 | $25.55 | 53800 |
| 2021-11-29 | 29.98 | $25.44 | 70200 |
| 2021-11-26 | 33.60 | $25.68 | 47100 |
| 2021-11-24 | 41.06 | $26.06 | 39300 |
| 2021-11-23 | 43.47 | $26.16 | 79900 |
| 2021-11-22 | 44.72 | $26.21 | 27100 |
| 2021-11-19 | 45.98 | $26.26 | 9300 |
| 2021-11-18 | 41.96 | $26.13 | 9700 |
| 2021-11-17 | 43.62 | $26.20 | 15200 |
| 2021-11-16 | 42.38 | $26.16 | 20700 |
| 2021-11-15 | 39.87 | $26.08 | 27000 |
| 2021-11-12 | 44.72 | $26.29 | 38800 |
| 2021-11-11 | 44.97 | $26.30 | 20300 |
| 2021-11-10 | 48.83 | $26.45 | 74200 |
| 2021-11-09 | 52.53 | $26.58 | 11700 |
| 2021-11-08 | 55.62 | $26.68 | 22100 |
| 2021-11-05 | 57.88 | $26.75 | 19600 |
| 2021-11-04 | 57.17 | $26.72 | 25500 |
| 2021-11-03 | 58.10 | $26.75 | 27800 |
| 2021-11-02 | 56.30 | $26.67 | 16700 |
| 2021-11-01 | 57.17 | $26.70 | 25000 |
| 2021-10-29 | 55.19 | $26.61 | 64200 |
| 2021-10-28 | 54.52 | $26.58 | 23100 |
| 2021-10-27 | 55.30 | $26.61 | 33100 |
| 2021-10-26 | 52.50 | $26.48 | 55500 |
| 2021-10-25 | 52.28 | $26.47 | 21600 |
| 2021-10-22 | 48.20 | $26.29 | 14700 |
| 2021-10-21 | 48.64 | $26.31 | 23500 |
| 2021-10-20 | 49.07 | $26.33 | 28600 |
| 2021-10-19 | 45.45 | $26.17 | 19300 |
| 2021-10-18 | 48.09 | $26.30 | 13100 |
| 2021-10-15 | 45.55 | $26.19 | 26400 |
| 2021-10-14 | 49.98 | $26.40 | 37700 |
| 2021-10-13 | 48.39 | $26.33 | 26300 |
| 2021-10-12 | 45.32 | $26.20 | 22500 |
| 2021-10-11 | 41.78 | $26.06 | 9100 |
| 2021-10-08 | 39.93 | $25.99 | 22100 |
| 2021-10-07 | 40.81 | $26.04 | 46600 |
| 2021-10-06 | 42.04 | $26.11 | 50900 |
| 2021-10-05 | 39.31 | $26.00 | 36100 |
| 2021-10-04 | 40.81 | $26.09 | 37700 |
| 2021-10-01 | 46.39 | $26.39 | 28600 |
| 2021-09-30 | 47.42 | $26.44 | 550000 |
| 2021-09-29 | 51.78 | $26.64 | 53200 |
| 2021-09-28 | 47.91 | $26.47 | 132000 |
| 2021-09-27 | 54.23 | $26.73 | 174700 |
| 2021-09-24 | 59.38 | $26.91 | 45300 |
| 2021-09-23 | 65.99 | $27.11 | 99600 |
| 2021-09-22 | 72.10 | $27.27 | 135400 |
| 2021-09-21 | 69.04 | $27.09 | 135600 |
| 2021-09-20 | 66.31 | $26.95 | 131300 |
| 2021-09-17 | 69.64 | $27.03 | 109700 |
| 2021-09-16 | 70.06 | $27.04 | 73800 |
| 2021-09-15 | 66.63 | $26.86 | 144200 |
| 2021-09-14 | 61.52 | $26.64 | 60900 |
| 2021-09-13 | 63.19 | $26.68 | 92300 |
| 2021-09-10 | 64.87 | $26.72 | 42400 |
| 2021-09-09 | 62.25 | $26.61 | 51000 |
| 2021-09-08 | 62.25 | $26.61 | 58500 |
| 2021-09-07 | 60.81 | $26.55 | 92700 |
| 2021-09-03 | 62.32 | $26.59 | 31700 |
| 2021-09-02 | 63.06 | $26.61 | 70900 |
| 2021-09-01 | 53.32 | $26.24 | 125100 |
| 2021-08-31 | 52.02 | $26.20 | 161300 |
| 2021-08-30 | 49.69 | $26.13 | 27200 |
| 2021-08-27 | 60.43 | $26.40 | 29900 |
| 2021-08-26 | 52.91 | $26.19 | 30800 |
| 2021-08-25 | 60.74 | $26.34 | 34800 |
| 2021-08-24 | 59.22 | $26.30 | 31000 |
| 2021-08-23 | 54.59 | $26.19 | 25100 |
| 2021-08-20 | 55.68 | $26.21 | 14200 |
| 2021-08-19 | 52.05 | $26.13 | 28100 |
| 2021-08-18 | 52.56 | $26.14 | 24300 |
| 2021-08-17 | 52.56 | $26.14 | 27800 |
| 2021-08-16 | 55.00 | $26.19 | 12700 |
| 2021-08-13 | 52.04 | $26.12 | 22200 |
| 2021-08-12 | 48.34 | $26.04 | 28600 |
| 2021-08-11 | 44.26 | $25.96 | 37400 |
| 2021-08-10 | 46.44 | $26.01 | 67200 |
| 2021-08-09 | 54.61 | $26.17 | 236000 |
| 2021-08-06 | 69.95 | $26.38 | 33500 |
| 2021-08-05 | 67.47 | $26.32 | 44000 |
| 2021-08-04 | 69.28 | $26.34 | 31700 |
| 2021-08-03 | 70.17 | $26.35 | 54600 |
| 2021-08-02 | 69.42 | $26.33 | 184500 |
| 2021-07-30 | 71.12 | $26.35 | 68800 |
| 2021-07-29 | 71.12 | $26.35 | 74800 |
| 2021-07-28 | 69.43 | $26.30 | 220000 |
| 2021-07-27 | 69.09 | $26.29 | 23600 |
| 2021-07-26 | 71.38 | $26.32 | 16400 |
| 2021-07-23 | 69.11 | $26.25 | 32000 |
| 2021-07-22 | 66.98 | $26.19 | 18300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-33.77
2026-07-20
Close Price
$16.90
Vol: 4070
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.62
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -33.77 | $16.90 | 4070 |
| 2026-07-17 | -31.79 | $16.93 | 12700 |
| 2026-07-16 | -35.76 | $16.87 | 10200 |
| 2026-07-15 | -34.44 | $16.89 | 8000 |
| 2026-07-14 | -52.32 | $16.62 | 15100 |
| 2026-07-13 | -93.67 | $16.67 | 11000 |
| 2026-07-10 | -75.95 | $16.81 | 7600 |
| 2026-07-09 | -86.30 | $16.78 | 2700 |
| 2026-07-08 | -84.21 | $16.77 | 20900 |
| 2026-07-07 | -18.42 | $17.27 | 2600 |
| 2026-07-06 | -14.89 | $17.27 | 4200 |
| 2026-07-02 | -35.11 | $17.08 | 3000 |
| 2026-07-01 | -50.00 | $16.94 | 7200 |
| 2026-06-30 | -24.47 | $17.18 | 3900 |
| 2026-06-29 | -22.34 | $17.20 | 4500 |
| 2026-06-26 | -15.96 | $17.26 | 4400 |
| 2026-06-25 | -37.60 | $17.25 | 11000 |
| 2026-06-24 | -41.30 | $17.28 | 9800 |
| 2026-06-23 | -58.55 | $17.10 | 6000 |
| 2026-06-22 | -56.58 | $17.13 | 20800 |
| 2026-06-18 | -68.75 | $16.97 | 2000 |
| 2026-06-17 | -75.63 | $16.86 | 3400 |
| 2026-06-16 | -73.13 | $16.90 | 3700 |
| 2026-06-15 | -74.38 | $16.88 | 5500 |
| 2026-06-12 | -64.38 | $17.04 | 2700 |
| 2026-06-11 | -70.35 | $16.98 | 8900 |
| 2026-06-10 | -74.42 | $16.91 | 2200 |
| 2026-06-09 | -81.11 | $16.81 | 9900 |
| 2026-06-08 | -85.07 | $16.77 | 2500 |
| 2026-06-05 | -80.10 | $16.87 | 20400 |
| 2026-06-04 | -82.45 | $16.93 | 4400 |
| 2026-06-03 | -87.77 | $16.83 | 14300 |
| 2026-06-02 | -85.88 | $16.96 | 17800 |
| 2026-06-01 | -93.84 | $17.11 | 7700 |
| 2026-05-29 | -93.84 | $17.11 | 14700 |
| 2026-05-28 | -84.69 | $17.65 | 4000 |
| 2026-05-27 | -67.35 | $17.82 | 4400 |
| 2026-05-26 | -66.33 | $17.83 | 3900 |
| 2026-05-22 | -70.41 | $17.79 | 5200 |
| 2026-05-21 | -74.49 | $17.75 | 5500 |
| 2026-05-20 | -67.03 | $17.87 | 3900 |
| 2026-05-19 | -87.65 | $17.77 | 7000 |
| 2026-05-18 | -76.00 | $17.91 | 4400 |
| 2026-05-15 | -65.67 | $18.04 | 200 |
| 2026-05-14 | -47.76 | $18.16 | 3500 |
| 2026-05-13 | -46.27 | $18.17 | 3600 |
| 2026-05-12 | -43.28 | $18.19 | 2800 |
| 2026-05-11 | -25.37 | $18.31 | 1000 |
| 2026-05-08 | -4.69 | $18.42 | 9900 |
| 2026-05-07 | -30.77 | $18.17 | 4100 |
| 2026-05-06 | -19.23 | $18.23 | 1100 |
| 2026-05-05 | -19.23 | $18.23 | 2900 |
| 2026-05-04 | -22.81 | $18.20 | 5200 |
| 2026-05-01 | -15.79 | $18.24 | 13500 |
| 2026-04-30 | -38.46 | $18.08 | 7500 |
| 2026-04-29 | -42.05 | $17.96 | 3000 |
| 2026-04-28 | -35.23 | $18.02 | 8100 |
| 2026-04-27 | -32.95 | $18.04 | 4500 |
| 2026-04-24 | -21.59 | $18.14 | 4600 |
| 2026-04-23 | -32.95 | $18.04 | 600 |
| 2026-04-22 | -37.50 | $18.00 | 12900 |
| 2026-04-21 | -31.82 | $18.05 | 9600 |
| 2026-04-20 | -15.91 | $18.19 | 2000 |
| 2026-04-17 | -12.09 | $18.22 | 2500 |
| 2026-04-16 | -21.98 | $18.13 | 3900 |
| 2026-04-15 | -21.98 | $18.13 | 1100 |
| 2026-04-14 | -20.88 | $18.14 | 10100 |
| 2026-04-13 | -39.56 | $17.97 | 300 |
| 2026-04-10 | -46.73 | $17.99 | 2300 |
| 2026-04-09 | -54.21 | $17.91 | 4200 |
| 2026-04-08 | -48.28 | $18.02 | 5000 |
| 2026-04-07 | -63.08 | $17.90 | 3000 |
| 2026-04-06 | -53.85 | $18.02 | 900 |
| 2026-04-02 | -48.55 | $18.13 | 3900 |
| 2026-04-01 | -65.71 | $17.90 | 6700 |
| 2026-03-31 | -80.00 | $17.70 | 4100 |
| 2026-03-30 | -81.12 | $17.69 | 900 |
| 2026-03-27 | -78.62 | $17.73 | 200 |
| 2026-03-26 | -89.73 | $17.57 | 7400 |
| 2026-03-25 | -71.26 | $17.90 | 4000 |
| 2026-03-24 | -78.03 | $17.80 | 906 |
| 2026-03-23 | -78.03 | $17.80 | 2800 |
| 2026-03-20 | -92.35 | $17.56 | 12300 |
| 2026-03-19 | -77.91 | $17.98 | 4600 |
| 2026-03-18 | -98.37 | $18.04 | 13600 |
| 2026-03-17 | -95.00 | $18.11 | 6200 |
| 2026-03-16 | -82.50 | $18.26 | 11800 |
| 2026-03-13 | -75.00 | $18.35 | 10700 |
| 2026-03-12 | -93.68 | $18.36 | 4535 |
| 2026-03-11 | -88.42 | $18.41 | 11600 |
| 2026-03-10 | -55.79 | $18.72 | 7600 |
| 2026-03-09 | -87.37 | $18.42 | 4000 |
| 2026-03-06 | -45.71 | $18.77 | 5200 |
| 2026-03-05 | -40.95 | $18.82 | 8400 |
| 2026-03-04 | -45.71 | $18.77 | 5900 |
| 2026-03-03 | -47.62 | $18.75 | 9600 |
| 2026-03-02 | -38.10 | $18.85 | 6600 |
| 2026-02-27 | -45.71 | $18.77 | 8200 |
| 2026-02-26 | -15.24 | $19.09 | 2400 |
| 2026-02-25 | -14.29 | $19.10 | 1700 |
| 2026-02-24 | -23.81 | $19.00 | 6600 |
| 2026-02-23 | -19.05 | $19.05 | 10100 |
| 2026-02-20 | -3.06 | $19.15 | 4000 |
| 2026-02-19 | -1.02 | $19.17 | 5000 |
| 2026-02-18 | -18.37 | $19.00 | 10300 |
| 2026-02-17 | -4.26 | $18.95 | 9100 |
| 2026-02-13 | -1.10 | $18.95 | 9000 |
| 2026-02-12 | -9.41 | $18.82 | 9100 |
| 2026-02-11 | -27.06 | $18.67 | 16900 |
| 2026-02-10 | -56.04 | $18.39 | 8000 |
| 2026-02-09 | -53.06 | $18.38 | 5400 |
| 2026-02-06 | -58.16 | $18.33 | 6800 |
| 2026-02-05 | -60.95 | $18.26 | 3800 |
| 2026-02-04 | -56.19 | $18.31 | 6400 |
| 2026-02-03 | -46.67 | $18.41 | 8900 |
| 2026-02-02 | -52.38 | $18.35 | 7000 |
| 2026-01-30 | -53.51 | $18.29 | 5000 |
| 2026-01-29 | -46.67 | $18.34 | 10200 |
| 2026-01-28 | -35.83 | $18.47 | 8600 |
| 2026-01-27 | -13.08 | $18.63 | 11800 |
| 2026-01-26 | -14.02 | $18.62 | 7800 |
| 2026-01-23 | -14.02 | $18.62 | 3500 |
| 2026-01-22 | -12.15 | $18.64 | 10100 |
| 2026-01-21 | -7.48 | $18.69 | 15400 |
| 2026-01-20 | 0.00 | $18.40 | 41400 |
| 2026-01-16 | -21.43 | $18.25 | 6900 |
| 2026-01-15 | -14.10 | $18.29 | 7000 |
| 2026-01-14 | -11.11 | $18.18 | 5600 |
| 2026-01-13 | -19.05 | $18.13 | 8900 |
| 2026-01-12 | -28.57 | $18.07 | 3500 |
| 2026-01-09 | -22.22 | $18.11 | 2200 |
| 2026-01-08 | -30.16 | $18.06 | 4300 |
| 2026-01-07 | -52.38 | $17.92 | 3800 |
| 2026-01-06 | -22.22 | $18.11 | 3400 |
| 2026-01-05 | -11.11 | $18.18 | 7900 |
| 2026-01-02 | -22.95 | $18.09 | 7700 |
| 2025-12-31 | -68.85 | $17.81 | 30300 |
| 2025-12-30 | -66.15 | $17.80 | 41400 |
| 2025-12-29 | -50.77 | $17.90 | 9900 |
| 2025-12-26 | -75.38 | $17.74 | 2800 |
| 2025-12-24 | -36.92 | $17.99 | 1500 |
| 2025-12-23 | -49.23 | $17.91 | 12500 |
| 2025-12-22 | -50.77 | $17.90 | 300 |
| 2025-12-19 | -49.23 | $17.91 | 5100 |
| 2025-12-18 | -33.85 | $18.01 | 6800 |
| 2025-12-17 | -26.15 | $18.06 | 7100 |
| 2025-12-16 | -38.46 | $17.98 | 3200 |
| 2025-12-15 | -21.54 | $18.09 | 2100 |
| 2025-12-12 | -13.85 | $18.14 | 2400 |
| 2025-12-11 | -13.85 | $18.14 | 8800 |
| 2025-12-10 | -4.41 | $18.23 | 10800 |
| 2025-12-09 | -29.41 | $18.06 | 18300 |
| 2025-12-08 | -61.11 | $17.86 | 17900 |
| 2025-12-05 | -50.68 | $17.94 | 5300 |
| 2025-12-04 | -63.01 | $17.85 | 13200 |
| 2025-12-03 | -71.23 | $17.79 | 3500 |
| 2025-12-02 | -57.53 | $17.89 | 5100 |
| 2025-12-01 | -61.97 | $17.87 | 6200 |
| 2025-11-28 | -53.52 | $17.93 | 5400 |
| 2025-11-26 | -43.66 | $18.00 | 11700 |
| 2025-11-25 | -47.30 | $17.99 | 13000 |
| 2025-11-24 | -52.70 | $17.95 | 18000 |
| 2025-11-21 | -76.40 | $17.81 | 4600 |
| 2025-11-20 | -82.11 | $17.77 | 18900 |
| 2025-11-19 | -76.92 | $17.95 | 11100 |
| 2025-11-18 | -82.05 | $17.91 | 9200 |
| 2025-11-17 | -80.00 | $17.96 | 9700 |
| 2025-11-14 | -77.01 | $18.05 | 5900 |
| 2025-11-13 | -87.36 | $17.96 | 17600 |
| 2025-11-12 | -86.30 | $18.09 | 11000 |
| 2025-11-11 | -65.75 | $18.24 | 7700 |
| 2025-11-10 | -63.01 | $18.26 | 4600 |
| 2025-11-07 | -76.71 | $18.16 | 3700 |
| 2025-11-06 | -66.23 | $18.21 | 7600 |
| 2025-11-05 | -70.51 | $18.17 | 9200 |
| 2025-11-04 | -69.62 | $18.17 | 11200 |
| 2025-11-03 | -60.24 | $18.22 | 15800 |
| 2025-10-31 | -80.72 | $18.05 | 23300 |
| 2025-10-30 | -77.11 | $18.08 | 31500 |
| 2025-10-29 | -68.67 | $18.15 | 5400 |
| 2025-10-28 | -65.06 | $18.18 | 10500 |
| 2025-10-27 | -49.40 | $18.31 | 1800 |
| 2025-10-24 | -29.07 | $18.50 | 6100 |
| 2025-10-23 | -39.53 | $18.41 | 1900 |
| 2025-10-22 | -52.33 | $18.30 | 13200 |
| 2025-10-21 | -44.21 | $18.42 | 10300 |
| 2025-10-20 | -57.85 | $18.40 | 43900 |
| 2025-10-17 | -72.73 | $18.22 | 94300 |
| 2025-10-16 | -82.95 | $18.11 | 11700 |
| 2025-10-15 | -74.42 | $18.22 | 22800 |
| 2025-10-14 | -69.47 | $18.29 | 3100 |
| 2025-10-13 | -73.68 | $18.24 | 9600 |
| 2025-10-10 | -89.26 | $18.05 | 67400 |
| 2025-10-09 | -89.33 | $18.08 | 40700 |
| 2025-10-08 | -91.57 | $18.04 | 51200 |
| 2025-10-07 | -94.38 | $17.99 | 41200 |
| 2025-10-06 | -93.24 | $18.29 | 54800 |
| 2025-10-03 | -87.16 | $18.38 | 20800 |
| 2025-10-02 | -79.05 | $18.50 | 29800 |
| 2025-10-01 | -77.70 | $18.52 | 12500 |
| 2025-09-30 | -85.81 | $18.40 | 71900 |
| 2025-09-29 | -51.38 | $18.55 | 22000 |
| 2025-09-26 | -48.62 | $18.61 | 16600 |
| 2025-09-25 | -45.87 | $18.67 | 15900 |
| 2025-09-24 | -56.88 | $18.43 | 55100 |
| 2025-09-23 | -35.95 | $18.80 | 32500 |
| 2025-09-22 | -23.22 | $19.05 | 22800 |
| 2025-09-19 | -23.40 | $19.01 | 23200 |
| 2025-09-18 | -18.65 | $19.09 | 9800 |
| 2025-09-17 | -17.68 | $19.12 | 45000 |
| 2025-09-16 | -16.40 | $19.16 | 51500 |
| 2025-09-15 | -15.76 | $19.18 | 26000 |
| 2025-09-12 | -15.76 | $19.18 | 62800 |
| 2025-09-11 | -7.42 | $19.18 | 68200 |
| 2025-09-10 | -5.86 | $18.97 | 24800 |
| 2025-09-09 | -6.97 | $18.83 | 37200 |
| 2025-09-08 | -27.10 | $18.82 | 42900 |
| 2025-09-05 | -49.66 | $18.75 | 106600 |
| 2025-09-04 | -65.54 | $18.40 | 13600 |
| 2025-09-03 | -65.99 | $18.41 | 53100 |
| 2025-09-02 | -72.79 | $18.07 | 329900 |
| 2025-08-29 | -83.33 | $17.51 | 1.7M |
| 2025-08-28 | -77.55 | $17.86 | 264500 |
| 2025-08-27 | -81.17 | $17.65 | 169800 |
| 2025-08-26 | -81.52 | $17.63 | 269500 |
| 2025-08-25 | -87.22 | $17.30 | 226600 |
| 2025-08-22 | -90.67 | $17.10 | 110400 |
| 2025-08-21 | -94.47 | $16.88 | 39100 |
| 2025-08-20 | -96.00 | $16.83 | 57700 |
| 2025-08-19 | -89.88 | $17.29 | 64300 |
| 2025-08-18 | -93.78 | $17.07 | 68800 |
| 2025-08-15 | -93.61 | $17.08 | 96300 |
| 2025-08-14 | -94.47 | $17.40 | 159600 |
| 2025-08-13 | -88.54 | $17.87 | 57200 |
| 2025-08-12 | -91.90 | $17.70 | 105600 |
| 2025-08-11 | -85.38 | $18.03 | 137300 |
| 2025-08-08 | -93.91 | $19.42 | 44200 |
| 2025-08-07 | -99.31 | $20.91 | 40500 |
| 2025-08-06 | -34.62 | $21.90 | 10700 |
| 2025-08-05 | -27.69 | $21.99 | 21400 |
| 2025-08-04 | -26.92 | $22.00 | 20300 |
| 2025-08-01 | -19.23 | $22.10 | 15400 |
| 2025-07-31 | -11.11 | $22.17 | 65000 |
| 2025-07-30 | -34.01 | $21.65 | 19800 |
| 2025-07-29 | -34.63 | $21.52 | 73600 |
| 2025-07-28 | -3.02 | $21.94 | 16200 |
| 2025-07-25 | -21.11 | $21.58 | 24200 |
| 2025-07-24 | -25.63 | $21.49 | 54700 |
| 2025-07-23 | -28.14 | $21.44 | 53800 |
| 2025-07-22 | -37.19 | $21.26 | 3900 |
| 2025-07-21 | -38.69 | $21.23 | 18400 |
| 2025-07-18 | -31.16 | $21.38 | 4100 |
| 2025-07-17 | -35.18 | $21.30 | 4300 |
| 2025-07-16 | -34.67 | $21.31 | 12400 |
| 2025-07-15 | -40.70 | $21.19 | 49400 |
| 2025-07-14 | -34.67 | $21.31 | 63400 |
| 2025-07-11 | -47.24 | $21.06 | 44600 |
| 2025-07-10 | -24.28 | $21.32 | 24300 |
| 2025-07-09 | -20.11 | $21.40 | 36600 |
| 2025-07-08 | -25.86 | $21.30 | 4800 |
| 2025-07-07 | -27.59 | $21.27 | 9500 |
| 2025-07-03 | -33.89 | $21.20 | 6700 |
| 2025-07-02 | -54.77 | $20.91 | 49700 |
| 2025-07-01 | -94.69 | $20.12 | 10300 |
| 2025-06-30 | -93.41 | $20.52 | 73200 |
| 2025-06-27 | -81.14 | $20.74 | 40300 |
| 2025-06-26 | -73.14 | $20.88 | 15500 |
| 2025-06-25 | -84.09 | $20.69 | 19300 |
| 2025-06-24 | -86.36 | $20.65 | 18800 |
| 2025-06-23 | -90.34 | $20.58 | 10400 |
| 2025-06-20 | -96.82 | $20.65 | 13400 |
| 2025-06-18 | -94.80 | $20.71 | 4400 |
| 2025-06-17 | -87.86 | $20.83 | 5900 |
| 2025-06-16 | -86.71 | $20.85 | 22400 |
| 2025-06-13 | -82.69 | $21.06 | 36400 |
| 2025-06-12 | -96.20 | $21.59 | 68400 |
| 2025-06-11 | -83.12 | $21.71 | 54500 |
| 2025-06-10 | -77.92 | $21.75 | 84300 |
| 2025-06-09 | -87.01 | $21.68 | 76000 |
| 2025-06-06 | -91.78 | $21.68 | 74600 |
| 2025-06-05 | -82.19 | $21.75 | 38400 |
| 2025-06-04 | -72.60 | $21.82 | 67300 |
| 2025-06-03 | -61.64 | $21.90 | 65000 |
| 2025-06-02 | -54.79 | $21.95 | 42200 |
| 2025-05-30 | -31.51 | $22.12 | 129600 |
| 2025-05-29 | -45.21 | $22.02 | 44900 |
| 2025-05-28 | -45.95 | $22.01 | 27000 |
| 2025-05-27 | -29.73 | $22.13 | 18200 |
| 2025-05-23 | -64.86 | $21.87 | 35700 |
| 2025-05-22 | -89.19 | $21.69 | 109000 |
| 2025-05-21 | -54.12 | $21.89 | 124000 |
| 2025-05-20 | -12.90 | $22.10 | 26600 |
| 2025-05-19 | -8.40 | $22.09 | 9700 |
| 2025-05-16 | -14.86 | $21.98 | 29400 |
| 2025-05-15 | -30.41 | $21.75 | 12900 |
| 2025-05-14 | -31.76 | $21.73 | 17600 |
| 2025-05-13 | -23.65 | $21.85 | 7700 |
| 2025-05-12 | -21.62 | $21.88 | 17900 |
| 2025-05-09 | -24.43 | $21.77 | 12500 |
| 2025-05-08 | -22.73 | $21.80 | 16600 |
| 2025-05-07 | -12.82 | $21.95 | 123300 |
| 2025-05-06 | -7.18 | $22.06 | 20500 |
| 2025-05-05 | -11.28 | $21.98 | 47600 |
| 2025-05-02 | -8.72 | $22.03 | 19500 |
| 2025-05-01 | -17.95 | $21.85 | 29000 |
| 2025-04-30 | -18.57 | $21.96 | 37000 |
| 2025-04-29 | -27.62 | $21.77 | 35600 |
| 2025-04-28 | -16.67 | $22.00 | 38400 |
| 2025-04-25 | -27.14 | $21.78 | 22500 |
| 2025-04-24 | -28.57 | $21.75 | 34400 |
| 2025-04-23 | -39.05 | $21.53 | 12500 |
| 2025-04-22 | -55.71 | $21.18 | 65400 |
| 2025-04-21 | -69.05 | $20.90 | 17200 |
| 2025-04-17 | -70.95 | $20.86 | 9000 |
| 2025-04-16 | -65.24 | $20.98 | 8400 |
| 2025-04-15 | -64.29 | $21.00 | 37300 |
| 2025-04-14 | -54.76 | $21.20 | 44100 |
| 2025-04-11 | -76.19 | $20.75 | 35900 |
| 2025-04-10 | -76.19 | $20.75 | 83400 |
| 2025-04-09 | -58.10 | $21.13 | 30800 |
| 2025-04-08 | -82.38 | $20.62 | 38000 |
| 2025-04-07 | -99.05 | $20.27 | 38600 |
| 2025-04-04 | -85.71 | $21.39 | 100100 |
| 2025-04-03 | -53.85 | $21.93 | 51200 |
| 2025-04-02 | -1.28 | $22.34 | 69500 |
| 2025-04-01 | -24.00 | $22.14 | 21900 |
| 2025-03-31 | -33.33 | $22.07 | 428100 |
| 2025-03-28 | -42.67 | $22.00 | 240800 |
| 2025-03-27 | -34.21 | $22.07 | 33400 |
| 2025-03-26 | -42.05 | $22.08 | 32600 |
| 2025-03-25 | -30.68 | $22.18 | 34300 |
| 2025-03-24 | -31.11 | $22.19 | 18800 |
| 2025-03-21 | -33.33 | $22.17 | 43200 |
| 2025-03-20 | -35.56 | $22.15 | 27100 |
| 2025-03-19 | -68.89 | $21.85 | 20700 |
| 2025-03-18 | -74.44 | $21.80 | 50500 |
| 2025-03-17 | -61.11 | $21.92 | 26500 |
| 2025-03-14 | -58.89 | $21.94 | 11200 |
| 2025-03-13 | -70.00 | $21.84 | 13600 |
| 2025-03-12 | -57.78 | $21.95 | 31000 |
| 2025-03-11 | -77.78 | $21.77 | 28700 |
| 2025-03-10 | -75.58 | $21.82 | 29800 |
| 2025-03-07 | -87.32 | $21.85 | 20700 |
| 2025-03-06 | -91.18 | $21.85 | 15600 |
| 2025-03-05 | -60.29 | $22.06 | 15400 |
| 2025-03-04 | -72.06 | $21.98 | 26800 |
| 2025-03-03 | -70.59 | $21.99 | 53900 |
| 2025-02-28 | -58.82 | $22.07 | 36900 |
| 2025-02-27 | -5.88 | $22.43 | 7300 |
| 2025-02-26 | -14.71 | $22.37 | 16800 |
| 2025-02-25 | -8.82 | $22.41 | 16500 |
| 2025-02-24 | -50.00 | $22.10 | 12100 |
| 2025-02-21 | -41.94 | $22.15 | 26300 |
| 2025-02-20 | -70.97 | $21.97 | 20500 |
| 2025-02-19 | -100.00 | $21.82 | 11700 |
| 2025-02-18 | -81.63 | $22.06 | 13600 |
| 2025-02-14 | -53.06 | $22.20 | 15700 |
| 2025-02-13 | -42.86 | $22.25 | 4100 |
| 2025-02-12 | -93.88 | $22.00 | 12500 |
| 2025-02-11 | -41.33 | $22.15 | 8100 |
| 2025-02-10 | -30.69 | $22.15 | 9100 |
| 2025-02-07 | -24.75 | $22.21 | 11600 |
| 2025-02-06 | -11.88 | $22.34 | 19500 |
| 2025-02-05 | -29.27 | $22.32 | 21500 |
| 2025-02-04 | -43.09 | $22.15 | 20300 |
| 2025-02-03 | -47.15 | $22.10 | 31300 |
| 2025-01-31 | -43.09 | $22.15 | 51100 |
| 2025-01-30 | -28.46 | $22.33 | 65400 |
| 2025-01-29 | -43.09 | $22.15 | 105200 |
| 2025-01-28 | -43.90 | $22.14 | 16400 |
| 2025-01-27 | -35.77 | $22.24 | 26800 |
| 2025-01-24 | -46.34 | $22.11 | 14800 |
| 2025-01-23 | -45.53 | $22.12 | 39600 |
| 2025-01-22 | -38.21 | $22.21 | 34000 |
| 2025-01-21 | -25.20 | $22.37 | 36100 |
| 2025-01-17 | -43.09 | $22.15 | 45300 |
| 2025-01-16 | -48.78 | $22.08 | 20000 |
| 2025-01-15 | -47.15 | $22.10 | 40000 |
| 2025-01-14 | -73.17 | $21.78 | 75200 |
| 2025-01-13 | -77.24 | $21.73 | 82400 |
| 2025-01-10 | -95.83 | $21.78 | 181100 |
| 2025-01-08 | -53.76 | $22.20 | 120500 |
| 2025-01-07 | -30.30 | $22.46 | 53900 |
| 2025-01-06 | -15.15 | $22.61 | 30300 |
| 2025-01-03 | -30.48 | $22.50 | 27900 |
| 2025-01-02 | -37.82 | $22.51 | 34800 |
| 2024-12-31 | -50.41 | $22.38 | 362000 |
| 2024-12-30 | -60.16 | $22.26 | 39300 |
| 2024-12-27 | -82.93 | $21.98 | 22300 |
| 2024-12-26 | -83.21 | $22.00 | 35100 |
| 2024-12-24 | -91.96 | $22.11 | 11800 |
| 2024-12-23 | -85.58 | $22.25 | 26600 |
| 2024-12-20 | -80.77 | $22.30 | 25400 |
| 2024-12-19 | -75.96 | $22.35 | 55600 |
| 2024-12-18 | -87.10 | $22.33 | 56600 |
| 2024-12-17 | -86.42 | $22.44 | 266500 |
| 2024-12-16 | -97.47 | $22.37 | 29000 |
| 2024-12-13 | -87.80 | $22.45 | 142100 |
| 2024-12-12 | -83.33 | $22.57 | 38400 |
| 2024-12-11 | -90.91 | $22.60 | 24800 |
| 2024-12-10 | -83.82 | $22.65 | 11900 |
| 2024-12-09 | -76.12 | $22.71 | 60800 |
| 2024-12-06 | -85.07 | $22.65 | 118000 |
| 2024-12-05 | -73.13 | $22.73 | 16400 |
| 2024-12-04 | -60.00 | $22.77 | 31700 |
| 2024-12-03 | -48.00 | $22.86 | 42700 |
| 2024-12-02 | -71.25 | $22.65 | 128200 |
| 2024-11-29 | -56.18 | $22.72 | 201800 |
| 2024-11-27 | -10.11 | $23.13 | 40600 |
| 2024-11-26 | -47.19 | $22.80 | 20400 |
| 2024-11-25 | -41.57 | $22.85 | 18000 |
| 2024-11-22 | -50.56 | $22.77 | 19200 |
| 2024-11-21 | -58.43 | $22.70 | 27900 |
| 2024-11-20 | -58.43 | $22.70 | 15700 |
| 2024-11-19 | -24.72 | $23.00 | 83800 |
| 2024-11-18 | -25.84 | $22.99 | 41600 |
| 2024-11-15 | -5.62 | $23.17 | 42000 |
| 2024-11-14 | -40.45 | $22.86 | 147300 |
| 2024-11-13 | -28.09 | $22.97 | 88900 |
| 2024-11-12 | -21.35 | $23.03 | 347000 |
| 2024-11-11 | -9.20 | $23.12 | 111600 |
| 2024-11-08 | -15.58 | $22.98 | 115900 |
| 2024-11-07 | -9.26 | $22.82 | 266100 |
| 2024-11-06 | -13.16 | $22.63 | 46600 |
| 2024-11-05 | -18.42 | $22.61 | 19500 |
| 2024-11-04 | -42.11 | $22.52 | 21900 |
| 2024-11-01 | -68.42 | $22.42 | 39100 |
| 2024-10-31 | -28.57 | $22.52 | 58400 |
| 2024-10-30 | -16.07 | $22.59 | 30100 |
| 2024-10-29 | -39.29 | $22.46 | 29700 |
| 2024-10-28 | -16.07 | $22.59 | 11800 |
| 2024-10-25 | -19.23 | $22.53 | 51000 |
| 2024-10-24 | -19.23 | $22.53 | 98600 |
| 2024-10-23 | -33.77 | $22.41 | 18000 |
| 2024-10-22 | -12.99 | $22.57 | 74900 |
| 2024-10-21 | -11.69 | $22.58 | 40600 |
| 2024-10-18 | -18.18 | $22.53 | 47300 |
| 2024-10-17 | -3.28 | $22.49 | 9700 |
| 2024-10-16 | -2.35 | $22.49 | 15600 |
| 2024-10-15 | -9.52 | $22.41 | 25700 |
| 2024-10-14 | -7.83 | $22.42 | 17100 |
| 2024-10-11 | -3.53 | $22.45 | 37400 |
| 2024-10-10 | -7.65 | $22.38 | 14300 |
| 2024-10-09 | -4.73 | $22.42 | 24400 |
| 2024-10-08 | -1.18 | $22.48 | 15700 |
| 2024-10-07 | -1.18 | $22.48 | 21500 |
| 2024-10-04 | 0.00 | $22.50 | 60600 |
| 2024-10-03 | -4.88 | $22.37 | 25600 |
| 2024-10-02 | -3.05 | $22.40 | 18500 |
| 2024-10-01 | -0.63 | $22.39 | 17900 |
| 2024-09-30 | -6.79 | $22.27 | 161600 |
| 2024-09-27 | -6.92 | $22.24 | 33000 |
| 2024-09-26 | -2.52 | $22.31 | 48500 |
| 2024-09-25 | -1.97 | $22.25 | 104700 |
| 2024-09-24 | -15.13 | $22.05 | 66000 |
| 2024-09-23 | -2.63 | $22.24 | 158200 |
| 2024-09-20 | -2.01 | $22.22 | 55300 |
| 2024-09-19 | -1.43 | $22.14 | 214800 |
| 2024-09-18 | -5.56 | $21.78 | 576700 |
| 2024-09-17 | 0.00 | $21.72 | 45500 |
| 2024-09-16 | -17.65 | $21.42 | 216100 |
| 2024-09-13 | -6.25 | $21.50 | 43900 |
| 2024-09-12 | -3.16 | $21.47 | 32000 |
| 2024-09-11 | -2.17 | $21.40 | 35400 |
| 2024-09-10 | 0.00 | $21.39 | 42900 |
| 2024-09-09 | -7.50 | $21.23 | 26700 |
| 2024-09-06 | -21.25 | $21.12 | 11500 |
| 2024-09-05 | -7.50 | $21.23 | 19300 |
| 2024-09-04 | -5.00 | $21.25 | 22000 |
| 2024-09-03 | -24.71 | $21.04 | 12900 |
| 2024-08-30 | -22.52 | $21.00 | 94600 |
| 2024-08-29 | -17.12 | $21.06 | 14000 |
| 2024-08-28 | -6.31 | $21.18 | 20700 |
| 2024-08-27 | -6.72 | $21.17 | 8600 |
| 2024-08-26 | -11.76 | $21.11 | 19600 |
| 2024-08-23 | -0.84 | $21.24 | 52800 |
| 2024-08-22 | -2.86 | $21.08 | 49500 |
| 2024-08-21 | -4.85 | $21.04 | 122100 |
| 2024-08-20 | -4.30 | $20.95 | 16000 |
| 2024-08-19 | 0.00 | $20.99 | 28400 |
| 2024-08-16 | -19.57 | $20.80 | 82600 |
| 2024-08-15 | -23.91 | $20.76 | 49600 |
| 2024-08-14 | -28.71 | $20.78 | 34800 |
| 2024-08-13 | -45.54 | $20.61 | 24000 |
| 2024-08-12 | -44.55 | $20.62 | 28500 |
| 2024-08-09 | -29.70 | $20.77 | 19700 |
| 2024-08-08 | -20.79 | $20.86 | 51300 |
| 2024-08-07 | -31.68 | $20.75 | 18200 |
| 2024-08-06 | -30.69 | $20.76 | 44100 |
| 2024-08-05 | -54.46 | $20.52 | 66300 |
| 2024-08-02 | -31.68 | $20.75 | 38100 |
| 2024-08-01 | -44.55 | $20.62 | 43800 |
| 2024-07-31 | -66.34 | $20.40 | 238000 |
| 2024-07-30 | -46.38 | $20.75 | 22900 |
| 2024-07-29 | -38.96 | $20.77 | 8000 |
| 2024-07-26 | -24.68 | $20.88 | 6100 |
| 2024-07-25 | -49.35 | $20.69 | 10900 |
| 2024-07-24 | -64.94 | $20.57 | 12600 |
| 2024-07-23 | -52.50 | $20.65 | 18300 |
| 2024-07-22 | -17.35 | $20.90 | 14900 |
| 2024-07-19 | -13.27 | $20.94 | 26600 |
| 2024-07-18 | -15.15 | $20.93 | 63300 |
| 2024-07-17 | -29.60 | $20.97 | 22200 |
| 2024-07-16 | -38.36 | $20.99 | 17300 |
| 2024-07-15 | -48.63 | $20.84 | 25600 |
| 2024-07-12 | -46.15 | $20.93 | 18100 |
| 2024-07-11 | -44.23 | $20.96 | 37000 |
| 2024-07-10 | -42.95 | $20.98 | 45000 |
| 2024-07-09 | -50.00 | $20.87 | 17800 |
| 2024-07-08 | -47.44 | $20.91 | 57000 |
| 2024-07-05 | -57.05 | $20.76 | 23900 |
| 2024-07-03 | -57.69 | $20.75 | 24000 |
| 2024-07-02 | -72.78 | $20.55 | 13800 |
| 2024-07-01 | -78.70 | $20.45 | 50100 |
| 2024-06-28 | -84.62 | $20.35 | 145000 |
| 2024-06-27 | -65.09 | $20.68 | 35800 |
| 2024-06-26 | -79.29 | $20.44 | 67700 |
| 2024-06-25 | -90.57 | $20.44 | 79500 |
| 2024-06-24 | -61.35 | $20.34 | 52600 |
| 2024-06-21 | -59.31 | $20.36 | 61600 |
| 2024-06-20 | -51.21 | $20.83 | 57400 |
| 2024-06-18 | -45.17 | $21.18 | 76300 |
| 2024-06-17 | -43.45 | $21.28 | 235200 |
| 2024-06-14 | -39.48 | $21.51 | 28100 |
| 2024-06-13 | -38.62 | $21.56 | 101500 |
| 2024-06-12 | -38.79 | $21.55 | 110000 |
| 2024-06-11 | -40.69 | $21.44 | 71100 |
| 2024-06-10 | -39.66 | $21.50 | 88300 |
| 2024-06-07 | -42.24 | $21.35 | 110900 |
| 2024-06-06 | -37.23 | $21.38 | 147200 |
| 2024-06-05 | -33.03 | $21.60 | 91800 |
| 2024-06-04 | -32.43 | $21.64 | 128600 |
| 2024-06-03 | -31.83 | $21.68 | 213400 |
| 2024-05-31 | -36.94 | $21.34 | 156500 |
| 2024-05-30 | -35.29 | $21.45 | 129700 |
| 2024-05-29 | -35.44 | $21.44 | 241300 |
| 2024-05-28 | -32.13 | $21.66 | 1.0M |
| 2024-05-24 | -41.75 | $18.34 | 16000 |
| 2024-05-23 | -48.54 | $18.20 | 61100 |
| 2024-05-22 | -18.93 | $18.81 | 23900 |
| 2024-05-21 | -18.93 | $18.81 | 44700 |
| 2024-05-20 | -16.02 | $18.87 | 22400 |
| 2024-05-17 | -16.02 | $18.87 | 34200 |
| 2024-05-16 | -12.62 | $18.94 | 40400 |
| 2024-05-15 | -3.88 | $19.12 | 33600 |
| 2024-05-14 | -9.71 | $19.00 | 92100 |
| 2024-05-13 | -5.08 | $18.82 | 63000 |
| 2024-05-10 | -7.09 | $18.45 | 39500 |
| 2024-05-09 | -25.53 | $18.19 | 237100 |
| 2024-05-08 | -79.67 | $17.39 | 65000 |
| 2024-05-07 | -30.63 | $18.03 | 24500 |
| 2024-05-06 | -8.11 | $18.28 | 24300 |
| 2024-05-03 | -14.42 | $18.15 | 36700 |
| 2024-05-02 | -31.31 | $17.94 | 49300 |
| 2024-05-01 | -59.65 | $17.72 | 666600 |
| 2024-04-30 | -55.26 | $17.77 | 24300 |
| 2024-04-29 | -59.65 | $17.72 | 16900 |
| 2024-04-26 | -80.14 | $17.55 | 40800 |
| 2024-04-25 | -90.67 | $17.40 | 40000 |
| 2024-04-24 | -93.58 | $17.74 | 65800 |
| 2024-04-23 | -81.65 | $17.87 | 54100 |
| 2024-04-22 | -92.66 | $17.75 | 42700 |
| 2024-04-19 | -87.60 | $17.83 | 47000 |
| 2024-04-18 | -89.54 | $17.83 | 139600 |
| 2024-04-17 | -84.97 | $17.90 | 101000 |
| 2024-04-16 | -86.27 | $17.88 | 48900 |
| 2024-04-15 | -90.00 | $17.85 | 309800 |
| 2024-04-12 | -72.60 | $18.14 | 69300 |
| 2024-04-11 | -84.93 | $17.96 | 164300 |
| 2024-04-10 | -69.34 | $18.25 | 40400 |
| 2024-04-09 | -87.59 | $18.00 | 202300 |
| 2024-04-08 | -87.59 | $18.00 | 15300 |
| 2024-04-05 | -84.67 | $18.04 | 98800 |
| 2024-04-04 | -85.40 | $18.03 | 27100 |
| 2024-04-03 | -82.48 | $18.07 | 56600 |
| 2024-04-02 | -83.21 | $18.06 | 30600 |
| 2024-04-01 | -78.81 | $18.27 | 110600 |
| 2024-03-28 | -100.00 | $18.02 | 154600 |
| 2024-03-27 | -63.46 | $18.54 | 28700 |
| 2024-03-26 | -63.46 | $18.54 | 39900 |
| 2024-03-25 | -70.19 | $18.47 | 42600 |
| 2024-03-22 | -68.25 | $18.34 | 33800 |
| 2024-03-21 | -17.02 | $18.96 | 36900 |
| 2024-03-20 | -35.76 | $18.56 | 40900 |
| 2024-03-19 | -40.48 | $18.47 | 30400 |
| 2024-03-18 | -30.05 | $18.57 | 25500 |
| 2024-03-15 | -24.35 | $18.68 | 23900 |
| 2024-03-14 | -28.50 | $18.60 | 7400 |
| 2024-03-13 | -26.94 | $18.63 | 17300 |
| 2024-03-12 | -27.98 | $18.61 | 31500 |
| 2024-03-11 | -38.34 | $18.41 | 18700 |
| 2024-03-08 | -24.35 | $18.68 | 20100 |
| 2024-03-07 | -22.28 | $18.72 | 17400 |
| 2024-03-06 | -27.98 | $18.61 | 26600 |
| 2024-03-05 | -24.35 | $18.68 | 39300 |
| 2024-03-04 | -30.05 | $18.57 | 31200 |
| 2024-03-01 | -18.65 | $18.79 | 44500 |
| 2024-02-29 | -0.52 | $19.14 | 56000 |
| 2024-02-28 | -29.78 | $18.47 | 23000 |
| 2024-02-27 | -35.08 | $18.46 | 6200 |
| 2024-02-26 | -28.80 | $18.58 | 40900 |
| 2024-02-23 | -42.93 | $18.31 | 37800 |
| 2024-02-22 | -65.97 | $17.87 | 18700 |
| 2024-02-21 | -83.25 | $17.54 | 9400 |
| 2024-02-20 | -80.63 | $17.59 | 40900 |
| 2024-02-16 | -86.14 | $17.70 | 120800 |
| 2024-02-15 | -16.13 | $18.88 | 19700 |
| 2024-02-14 | -44.52 | $18.44 | 11500 |
| 2024-02-13 | -56.13 | $18.26 | 27000 |
| 2024-02-12 | -32.26 | $18.63 | 15100 |
| 2024-02-09 | -48.39 | $18.38 | 15000 |
| 2024-02-08 | -59.62 | $18.20 | 24300 |
| 2024-02-07 | -60.90 | $18.18 | 22800 |
| 2024-02-06 | -80.77 | $17.87 | 11900 |
| 2024-02-05 | -95.54 | $17.63 | 27700 |
| 2024-02-02 | -35.71 | $18.53 | 23800 |
| 2024-02-01 | -18.45 | $18.82 | 20300 |
| 2024-01-31 | -36.90 | $18.51 | 51300 |
| 2024-01-30 | -19.05 | $18.81 | 30400 |
| 2024-01-29 | -7.61 | $18.85 | 23500 |
| 2024-01-26 | -10.33 | $18.80 | 27200 |
| 2024-01-25 | 0.00 | $18.57 | 17500 |
| 2024-01-24 | -6.50 | $18.30 | 19100 |
| 2024-01-23 | -10.57 | $18.25 | 49800 |
| 2024-01-22 | -4.07 | $18.33 | 97300 |
| 2024-01-19 | -3.81 | $18.16 | 31600 |
| 2024-01-18 | -20.95 | $17.98 | 33800 |
| 2024-01-17 | -10.48 | $18.09 | 61400 |
| 2024-01-16 | 0.00 | $18.13 | 21700 |
| 2024-01-12 | -7.14 | $18.06 | 13100 |
| 2024-01-11 | -12.87 | $18.00 | 17900 |
| 2024-01-10 | -32.67 | $17.80 | 19200 |
| 2024-01-09 | -21.78 | $17.91 | 22400 |
| 2024-01-08 | -39.60 | $17.73 | 15600 |
| 2024-01-05 | -47.52 | $17.65 | 19800 |
| 2024-01-04 | -64.36 | $17.48 | 19400 |
| 2024-01-03 | -63.73 | $17.48 | 27600 |
| 2024-01-02 | -24.51 | $17.88 | 36300 |
| 2023-12-29 | -27.45 | $17.85 | 75400 |
| 2023-12-28 | -71.79 | $17.29 | 91500 |
| 2023-12-27 | -58.12 | $17.45 | 70900 |
| 2023-12-26 | -48.72 | $17.56 | 46400 |
| 2023-12-22 | -15.11 | $17.92 | 14000 |
| 2023-12-21 | -2.17 | $17.97 | 32100 |
| 2023-12-20 | -28.47 | $17.60 | 23500 |
| 2023-12-19 | -17.52 | $17.75 | 25500 |
| 2023-12-18 | -24.82 | $17.65 | 46000 |
| 2023-12-15 | -24.09 | $17.66 | 17800 |
| 2023-12-14 | -13.87 | $17.80 | 27200 |
| 2023-12-13 | -2.75 | $17.62 | 68600 |
| 2023-12-12 | -19.72 | $17.33 | 36300 |
| 2023-12-11 | -8.79 | $17.45 | 25800 |
| 2023-12-08 | -3.79 | $17.53 | 46000 |
| 2023-12-07 | -19.43 | $17.20 | 21700 |
| 2023-12-06 | -19.43 | $17.20 | 29100 |
| 2023-12-05 | -20.66 | $17.17 | 33300 |
| 2023-12-04 | -14.55 | $17.30 | 58500 |
| 2023-12-01 | -9.39 | $17.41 | 54000 |
| 2023-11-30 | -7.14 | $17.30 | 100100 |
| 2023-11-29 | -5.11 | $17.27 | 17500 |
| 2023-11-28 | -0.34 | $17.40 | 28500 |
| 2023-11-27 | -6.29 | $17.12 | 27400 |
| 2023-11-24 | -21.84 | $16.66 | 9800 |
| 2023-11-22 | -19.45 | $16.73 | 27400 |
| 2023-11-21 | -11.26 | $16.97 | 23500 |
| 2023-11-20 | -7.51 | $17.08 | 70700 |
| 2023-11-17 | -7.85 | $17.07 | 28500 |
| 2023-11-16 | -6.33 | $17.11 | 44100 |
| 2023-11-15 | -15.67 | $16.83 | 26000 |
| 2023-11-14 | -12.67 | $16.92 | 111100 |
| 2023-11-13 | -21.36 | $16.03 | 42500 |
| 2023-11-10 | -26.82 | $15.91 | 13200 |
| 2023-11-09 | -43.18 | $15.55 | 11500 |
| 2023-11-08 | -26.36 | $15.92 | 32900 |
| 2023-11-07 | -34.09 | $15.75 | 76300 |
| 2023-11-06 | -27.27 | $15.90 | 37300 |
| 2023-11-03 | -2.73 | $16.44 | 44200 |
| 2023-11-02 | -17.50 | $15.95 | 24400 |
| 2023-11-01 | -49.50 | $15.31 | 45500 |
| 2023-10-31 | -72.00 | $14.86 | 100600 |
| 2023-10-30 | -83.50 | $14.63 | 111500 |
| 2023-10-27 | -73.15 | $14.88 | 44700 |
| 2023-10-26 | -77.16 | $14.83 | 21500 |
| 2023-10-25 | -61.21 | $15.20 | 16700 |
| 2023-10-24 | -41.81 | $15.65 | 27300 |
| 2023-10-23 | -87.93 | $14.58 | 68500 |
| 2023-10-20 | -81.90 | $14.72 | 68600 |
| 2023-10-19 | -88.02 | $14.93 | 44100 |
| 2023-10-18 | -85.71 | $15.78 | 69300 |
| 2023-10-17 | -74.75 | $15.89 | 53100 |
| 2023-10-16 | -61.42 | $16.13 | 59800 |
| 2023-10-13 | -62.99 | $16.11 | 32400 |
| 2023-10-12 | -62.99 | $16.11 | 38200 |
| 2023-10-11 | -64.57 | $16.09 | 38700 |
| 2023-10-10 | -75.59 | $15.95 | 17700 |
| 2023-10-09 | -71.65 | $16.00 | 16100 |
| 2023-10-06 | -78.74 | $15.91 | 36700 |
| 2023-10-05 | -87.40 | $15.80 | 660700 |
| 2023-10-04 | -84.25 | $15.84 | 38600 |
| 2023-10-03 | -78.74 | $15.91 | 32900 |
| 2023-10-02 | -49.64 | $16.34 | 19200 |
| 2023-09-29 | -59.41 | $16.46 | 108700 |
| 2023-09-28 | -60.09 | $16.53 | 17000 |
| 2023-09-27 | -92.83 | $15.80 | 22000 |
| 2023-09-26 | -90.13 | $15.86 | 33200 |
| 2023-09-25 | -87.10 | $16.25 | 32600 |
| 2023-09-22 | -91.23 | $16.31 | 10200 |
| 2023-09-21 | -81.87 | $16.47 | 35500 |
| 2023-09-20 | -79.68 | $16.38 | 17800 |
| 2023-09-19 | -73.74 | $16.41 | 44800 |
| 2023-09-18 | -72.22 | $16.44 | 16600 |
| 2023-09-15 | -69.70 | $16.49 | 16200 |
| 2023-09-14 | -76.26 | $16.36 | 18500 |
| 2023-09-13 | -80.81 | $16.27 | 9600 |
| 2023-09-12 | -81.82 | $16.25 | 25400 |
| 2023-09-11 | -75.25 | $16.38 | 14900 |
| 2023-09-08 | -74.63 | $16.34 | 17900 |
| 2023-09-07 | -78.05 | $16.27 | 37500 |
| 2023-09-06 | -75.12 | $16.33 | 23700 |
| 2023-09-05 | -68.08 | $16.42 | 45900 |
| 2023-09-01 | -30.09 | $17.19 | 46800 |
| 2023-08-31 | -5.76 | $17.71 | 113800 |
| 2023-08-30 | -12.25 | $16.54 | 17700 |
| 2023-08-29 | -0.96 | $16.88 | 22900 |
| 2023-08-28 | -16.29 | $16.40 | 10100 |
| 2023-08-25 | -17.25 | $16.37 | 10200 |
| 2023-08-24 | -12.14 | $16.53 | 14300 |
| 2023-08-23 | -13.74 | $16.48 | 55200 |
| 2023-08-22 | -25.88 | $16.10 | 65600 |
| 2023-08-21 | -19.81 | $16.29 | 134400 |
| 2023-08-18 | -22.36 | $16.21 | 58300 |
| 2023-08-17 | -21.41 | $16.24 | 25400 |
| 2023-08-16 | -19.17 | $16.31 | 25400 |
| 2023-08-15 | -17.25 | $16.37 | 19400 |
| 2023-08-14 | -14.70 | $16.45 | 19900 |
| 2023-08-11 | -15.66 | $16.42 | 56100 |
| 2023-08-10 | -16.29 | $16.40 | 63300 |
| 2023-08-09 | -9.89 | $16.33 | 26700 |
| 2023-08-08 | -3.53 | $16.51 | 82700 |
| 2023-08-07 | -5.16 | $15.80 | 109100 |
| 2023-08-04 | -9.00 | $15.60 | 275300 |
| 2023-08-03 | -75.81 | $14.08 | 19800 |
| 2023-08-02 | -61.36 | $14.21 | 48700 |
| 2023-08-01 | -50.76 | $14.35 | 38400 |
| 2023-07-31 | -44.70 | $14.43 | 42800 |
| 2023-07-28 | -75.76 | $14.02 | 46900 |
| 2023-07-27 | -59.09 | $14.24 | 32700 |
| 2023-07-26 | -48.48 | $14.38 | 26900 |
| 2023-07-25 | -46.97 | $14.40 | 13600 |
| 2023-07-24 | -42.95 | $14.38 | 17900 |
| 2023-07-21 | -34.65 | $14.32 | 12300 |
| 2023-07-20 | -28.71 | $14.44 | 16500 |
| 2023-07-19 | -36.14 | $14.29 | 50800 |
| 2023-07-18 | -42.57 | $14.16 | 45300 |
| 2023-07-17 | -38.12 | $14.25 | 34700 |
| 2023-07-14 | -20.30 | $14.61 | 14200 |
| 2023-07-13 | -1.98 | $14.98 | 32000 |
| 2023-07-12 | -4.66 | $14.84 | 51500 |
| 2023-07-11 | -3.93 | $14.71 | 34400 |
| 2023-07-10 | -14.74 | $14.62 | 12700 |
| 2023-07-07 | -34.80 | $14.33 | 9800 |
| 2023-07-06 | -41.89 | $14.29 | 32600 |
| 2023-07-05 | -34.08 | $14.47 | 40800 |
| 2023-07-03 | -36.96 | $14.45 | 17000 |
| 2023-06-30 | -34.69 | $14.60 | 111000 |
| 2023-06-29 | -50.61 | $14.21 | 20200 |
| 2023-06-28 | -48.57 | $14.26 | 46900 |
| 2023-06-27 | -64.90 | $13.86 | 29800 |
| 2023-06-26 | -71.43 | $13.70 | 36600 |
| 2023-06-23 | -73.47 | $13.65 | 17500 |
| 2023-06-22 | -86.25 | $13.38 | 16000 |
| 2023-06-21 | -88.33 | $13.33 | 60700 |
| 2023-06-20 | -89.17 | $13.31 | 58600 |
| 2023-06-16 | -95.26 | $13.64 | 32800 |
| 2023-06-15 | -72.40 | $13.85 | 37300 |
| 2023-06-14 | -51.99 | $14.01 | 69800 |
| 2023-06-13 | -40.46 | $14.22 | 42600 |
| 2023-06-12 | -35.53 | $14.37 | 36800 |
| 2023-06-09 | -22.04 | $14.78 | 20800 |
| 2023-06-08 | -20.39 | $14.83 | 21400 |
| 2023-06-07 | -23.03 | $14.75 | 19500 |
| 2023-06-06 | -11.51 | $15.10 | 23400 |
| 2023-06-05 | -11.18 | $15.11 | 33000 |
| 2023-06-02 | -4.65 | $15.29 | 61600 |
| 2023-06-01 | -15.84 | $14.72 | 42900 |
| 2023-05-31 | -11.24 | $14.30 | 132000 |
| 2023-05-30 | -27.14 | $14.05 | 33700 |
| 2023-05-26 | -28.52 | $14.19 | 32600 |
| 2023-05-25 | -34.88 | $14.12 | 87200 |
| 2023-05-24 | -29.94 | $14.28 | 25100 |
| 2023-05-23 | -29.01 | $14.31 | 39100 |
| 2023-05-22 | -28.40 | $14.33 | 59000 |
| 2023-05-19 | -24.69 | $14.45 | 73300 |
| 2023-05-18 | -38.89 | $13.99 | 76400 |
| 2023-05-17 | -49.07 | $13.66 | 119800 |
| 2023-05-16 | -79.64 | $12.68 | 39800 |
| 2023-05-15 | -69.60 | $13.01 | 70000 |
| 2023-05-12 | -65.35 | $13.15 | 37400 |
| 2023-05-11 | -56.23 | $13.45 | 25000 |
| 2023-05-10 | -43.16 | $13.88 | 52500 |
| 2023-05-09 | -69.79 | $13.01 | 80900 |
| 2023-05-08 | -58.21 | $13.46 | 85900 |
| 2023-05-05 | -69.29 | $13.18 | 210900 |
| 2023-05-04 | -81.10 | $13.46 | 120400 |
| 2023-05-03 | -92.11 | $13.71 | 19800 |
| 2023-05-02 | -99.62 | $14.32 | 52400 |
| 2023-05-01 | -95.65 | $14.71 | 23000 |
| 2023-04-28 | -79.05 | $15.13 | 75500 |
| 2023-04-27 | -95.65 | $14.71 | 45000 |
| 2023-04-26 | -99.20 | $14.65 | 34500 |
| 2023-04-25 | -95.60 | $14.74 | 194300 |
| 2023-04-24 | -88.80 | $14.91 | 83100 |
| 2023-04-21 | -81.60 | $14.78 | 31200 |
| 2023-04-20 | -77.43 | $14.90 | 43200 |
| 2023-04-19 | -69.10 | $15.14 | 21100 |
| 2023-04-18 | -70.14 | $15.11 | 14600 |
| 2023-04-17 | -73.61 | $15.01 | 18200 |
| 2023-04-14 | -74.31 | $14.99 | 25000 |
| 2023-04-13 | -68.40 | $15.16 | 19300 |
| 2023-04-12 | -86.81 | $14.63 | 57400 |
| 2023-04-11 | -72.92 | $15.03 | 34800 |
| 2023-04-10 | -73.96 | $15.00 | 49200 |
| 2023-04-06 | -69.10 | $15.14 | 25000 |
| 2023-04-05 | -59.38 | $15.42 | 60500 |
| 2023-04-04 | -31.25 | $16.23 | 76600 |
| 2023-04-03 | -11.46 | $16.80 | 68800 |
| 2023-03-31 | -11.46 | $16.80 | 155600 |
| 2023-03-30 | -5.43 | $16.86 | 70700 |
| 2023-03-29 | -3.99 | $16.90 | 66200 |
| 2023-03-28 | -33.70 | $16.08 | 34800 |
| 2023-03-27 | -63.77 | $15.25 | 49300 |
| 2023-03-24 | -87.32 | $14.60 | 69800 |
| 2023-03-23 | -79.77 | $14.92 | 53100 |
| 2023-03-22 | -81.30 | $14.88 | 25900 |
| 2023-03-21 | -88.17 | $14.70 | 19500 |
| 2023-03-20 | -95.04 | $14.52 | 36700 |
| 2023-03-17 | -78.63 | $14.95 | 19600 |
| 2023-03-16 | -41.22 | $15.93 | 78000 |
| 2023-03-15 | -90.42 | $14.65 | 53600 |
| 2023-03-14 | -69.44 | $15.51 | 21100 |
| 2023-03-13 | -90.74 | $15.05 | 50400 |
| 2023-03-10 | -87.96 | $16.14 | 25400 |
| 2023-03-09 | -69.18 | $16.50 | 21400 |
| 2023-03-08 | -42.77 | $16.92 | 25200 |
| 2023-03-07 | -59.12 | $16.66 | 11000 |
| 2023-03-06 | -51.22 | $17.01 | 19000 |
| 2023-03-03 | -68.51 | $16.75 | 20800 |
| 2023-03-02 | -82.72 | $16.48 | 31500 |
| 2023-03-01 | -87.50 | $16.35 | 15200 |
| 2023-02-28 | -82.35 | $16.49 | 67400 |
| 2023-02-27 | -79.04 | $16.58 | 22300 |
| 2023-02-24 | -69.49 | $16.84 | 16100 |
| 2023-02-23 | -66.91 | $16.91 | 25100 |
| 2023-02-22 | -83.82 | $16.45 | 31700 |
| 2023-02-21 | -96.32 | $16.11 | 60100 |
| 2023-02-17 | -87.89 | $16.77 | 118600 |
| 2023-02-16 | -94.17 | $16.63 | 29900 |
| 2023-02-15 | -84.75 | $16.84 | 13600 |
| 2023-02-14 | -92.83 | $16.66 | 24200 |
| 2023-02-13 | -89.66 | $16.65 | 39200 |
| 2023-02-10 | -86.07 | $16.63 | 37100 |
| 2023-02-09 | -70.50 | $16.77 | 43100 |
| 2023-02-08 | -44.60 | $17.49 | 23600 |
| 2023-02-07 | -54.32 | $17.22 | 31500 |
| 2023-02-06 | -46.76 | $17.43 | 32600 |
| 2023-02-03 | -21.99 | $18.09 | 32800 |
| 2023-02-02 | -6.35 | $18.50 | 89100 |
| 2023-02-01 | -6.57 | $18.38 | 57800 |
| 2023-01-31 | 0.00 | $18.55 | 94400 |
| 2023-01-30 | -14.12 | $17.75 | 45100 |
| 2023-01-27 | -29.88 | $17.08 | 39000 |
| 2023-01-26 | -24.94 | $17.29 | 46500 |
| 2023-01-25 | -28.94 | $17.12 | 60200 |
| 2023-01-24 | -30.18 | $17.01 | 40800 |
| 2023-01-23 | -27.93 | $17.11 | 27200 |
| 2023-01-20 | -27.70 | $17.12 | 45400 |
| 2023-01-19 | -12.16 | $17.81 | 61400 |
| 2023-01-18 | -10.59 | $17.88 | 75000 |
| 2023-01-17 | -2.31 | $17.29 | 97100 |
| 2023-01-13 | -22.57 | $16.38 | 109800 |
| 2023-01-12 | -18.81 | $16.50 | 170200 |
| 2023-01-11 | -16.61 | $16.57 | 139000 |
| 2023-01-10 | -3.15 | $16.98 | 30400 |
| 2023-01-09 | -5.68 | $16.90 | 85500 |
| 2023-01-06 | 0.00 | $16.54 | 67600 |
| 2023-01-05 | -8.37 | $15.77 | 71500 |
| 2023-01-04 | -36.89 | $15.45 | 67100 |
| 2023-01-03 | -54.44 | $15.14 | 40700 |
| 2022-12-30 | -79.18 | $14.52 | 83600 |
| 2022-12-29 | -87.03 | $14.29 | 61200 |
| 2022-12-28 | -93.17 | $14.11 | 94400 |
| 2022-12-27 | -84.98 | $14.35 | 77900 |
| 2022-12-23 | -89.42 | $14.22 | 77900 |
| 2022-12-22 | -93.52 | $14.10 | 111700 |
| 2022-12-21 | -93.39 | $14.44 | 55700 |
| 2022-12-20 | -96.20 | $14.37 | 62400 |
| 2022-12-19 | -95.38 | $14.57 | 65100 |
| 2022-12-16 | -80.22 | $15.00 | 37100 |
| 2022-12-15 | -86.94 | $14.82 | 86300 |
| 2022-12-14 | -68.99 | $15.36 | 53500 |
| 2022-12-13 | -77.48 | $15.15 | 50400 |
| 2022-12-12 | -92.08 | $14.71 | 84300 |
| 2022-12-09 | -97.02 | $14.87 | 76300 |
| 2022-12-08 | -97.36 | $15.22 | 47200 |
| 2022-12-07 | -91.28 | $15.81 | 40100 |
| 2022-12-06 | -100.00 | $15.70 | 28400 |
| 2022-12-05 | -84.34 | $16.13 | 39900 |
| 2022-12-02 | -62.12 | $16.57 | 41900 |
| 2022-12-01 | -55.05 | $16.71 | 75700 |
| 2022-11-30 | -66.67 | $16.48 | 63800 |
| 2022-11-29 | -90.40 | $16.01 | 68200 |
| 2022-11-28 | -82.56 | $16.19 | 37700 |
| 2022-11-25 | -60.51 | $16.62 | 26500 |
| 2022-11-23 | -67.18 | $16.49 | 17100 |
| 2022-11-22 | -67.18 | $16.49 | 36000 |
| 2022-11-21 | -53.33 | $16.76 | 36200 |
| 2022-11-18 | -45.13 | $16.92 | 13400 |
| 2022-11-17 | -38.46 | $17.05 | 35400 |
| 2022-11-16 | -35.38 | $17.11 | 26000 |
| 2022-11-15 | -26.15 | $17.29 | 21200 |
| 2022-11-14 | -38.46 | $17.05 | 18400 |
| 2022-11-11 | -15.38 | $17.50 | 18800 |
| 2022-11-10 | -8.28 | $17.40 | 33000 |
| 2022-11-09 | -94.77 | $15.94 | 32300 |
| 2022-11-08 | -76.30 | $16.29 | 35500 |
| 2022-11-07 | -80.39 | $16.28 | 25400 |
| 2022-11-04 | -79.36 | $16.33 | 58700 |
| 2022-11-03 | -60.61 | $16.79 | 45200 |
| 2022-11-02 | -58.85 | $16.88 | 24800 |
| 2022-11-01 | -55.92 | $16.96 | 177300 |
| 2022-10-31 | -78.54 | $17.07 | 17700 |
| 2022-10-28 | -69.41 | $17.27 | 13600 |
| 2022-10-27 | -69.86 | $17.26 | 32900 |
| 2022-10-26 | -68.80 | $17.33 | 13900 |
| 2022-10-25 | -87.60 | $16.90 | 35300 |
| 2022-10-24 | -96.28 | $16.69 | 17200 |
| 2022-10-21 | -99.17 | $16.62 | 27400 |
| 2022-10-20 | -98.26 | $16.76 | 20300 |
| 2022-10-19 | -96.04 | $17.08 | 25700 |
| 2022-10-18 | -84.72 | $17.39 | 19800 |
| 2022-10-17 | -91.20 | $17.25 | 16700 |
| 2022-10-14 | -97.29 | $17.12 | 15200 |
| 2022-10-13 | -89.43 | $17.30 | 19100 |
| 2022-10-12 | -97.26 | $17.41 | 28900 |
| 2022-10-11 | -94.36 | $17.71 | 27300 |
| 2022-10-10 | -96.67 | $17.81 | 22600 |
| 2022-10-07 | -98.31 | $18.01 | 32000 |
| 2022-10-06 | -94.83 | $18.10 | 26900 |
| 2022-10-05 | -88.51 | $18.21 | 47500 |
| 2022-10-04 | -85.63 | $18.26 | 32100 |
| 2022-10-03 | -72.41 | $18.49 | 70900 |
| 2022-09-30 | -74.07 | $18.50 | 138900 |
| 2022-09-29 | -50.79 | $18.94 | 27700 |
| 2022-09-28 | -50.26 | $18.95 | 27300 |
| 2022-09-27 | -61.38 | $18.74 | 39600 |
| 2022-09-26 | -91.88 | $18.17 | 25100 |
| 2022-09-23 | -94.36 | $18.31 | 33200 |
| 2022-09-22 | -98.51 | $18.43 | 45400 |
| 2022-09-21 | -93.90 | $18.88 | 35600 |
| 2022-09-20 | -92.07 | $18.91 | 48200 |
| 2022-09-19 | -83.33 | $19.17 | 19900 |
| 2022-09-16 | -77.44 | $19.29 | 12900 |
| 2022-09-15 | -69.36 | $19.45 | 18400 |
| 2022-09-14 | -70.00 | $19.49 | 34600 |
| 2022-09-13 | -69.61 | $19.54 | 22100 |
| 2022-09-12 | -72.89 | $19.53 | 29300 |
| 2022-09-09 | -74.22 | $19.50 | 23100 |
| 2022-09-08 | -80.51 | $19.38 | 26400 |
| 2022-09-07 | -70.76 | $19.61 | 18100 |
| 2022-09-06 | -75.29 | $19.56 | 18900 |
| 2022-09-02 | -82.94 | $19.42 | 17000 |
| 2022-09-01 | -81.23 | $19.47 | 26300 |
| 2022-08-31 | -72.35 | $19.73 | 36800 |
| 2022-08-30 | -76.92 | $19.67 | 60500 |
| 2022-08-29 | -72.81 | $19.85 | 79000 |
| 2022-08-26 | -72.81 | $19.85 | 55400 |
| 2022-08-25 | -68.42 | $20.00 | 67300 |
| 2022-08-24 | -74.56 | $19.79 | 55500 |
| 2022-08-23 | -88.30 | $19.32 | 88300 |
| 2022-08-22 | -81.00 | $19.91 | 61400 |
| 2022-08-19 | -64.47 | $20.29 | 19300 |
| 2022-08-18 | -49.43 | $20.60 | 28700 |
| 2022-08-17 | -51.79 | $20.46 | 31000 |
| 2022-08-16 | -39.12 | $20.92 | 27100 |
| 2022-08-15 | -36.12 | $21.00 | 24200 |
| 2022-08-12 | -37.17 | $20.95 | 47600 |
| 2022-08-11 | -38.24 | $20.91 | 24500 |
| 2022-08-10 | -36.72 | $20.93 | 52300 |
| 2022-08-09 | -33.01 | $20.99 | 43800 |
| 2022-08-08 | -18.83 | $21.57 | 69900 |
| 2022-08-05 | -15.40 | $21.71 | 54900 |
| 2022-08-04 | -13.20 | $21.80 | 48600 |
| 2022-08-03 | -11.49 | $21.87 | 57600 |
| 2022-08-02 | -9.78 | $21.94 | 106900 |
| 2022-08-01 | 0.00 | $21.46 | 37800 |
| 2022-07-29 | -4.68 | $20.90 | 73500 |
| 2022-07-28 | 0.00 | $20.28 | 34600 |
| 2022-07-27 | -2.92 | $19.91 | 25100 |
| 2022-07-26 | -1.41 | $19.65 | 33500 |
| 2022-07-25 | -3.60 | $19.32 | 41900 |
| 2022-07-22 | -20.72 | $19.13 | 122600 |
| 2022-07-21 | -18.42 | $18.87 | 52500 |
| 2022-07-20 | -10.57 | $18.88 | 92800 |
| 2022-07-19 | 0.00 | $18.93 | 120000 |
| 2022-07-18 | -12.78 | $18.67 | 38900 |
| 2022-07-15 | -8.89 | $18.74 | 73500 |
| 2022-07-14 | -12.78 | $18.67 | 34700 |
| 2022-07-13 | -8.33 | $18.75 | 92500 |
| 2022-07-12 | -13.89 | $18.65 | 71800 |
| 2022-07-11 | -42.11 | $18.75 | 34100 |
| 2022-07-08 | -52.45 | $18.75 | 25600 |
| 2022-07-07 | -53.80 | $18.74 | 13300 |
| 2022-07-06 | -56.74 | $18.64 | 16400 |
| 2022-07-05 | -55.56 | $18.70 | 19900 |
| 2022-07-01 | -55.53 | $18.75 | 42400 |
| 2022-06-30 | -63.25 | $18.57 | 22900 |
| 2022-06-29 | -65.60 | $18.50 | 16700 |
| 2022-06-28 | -62.17 | $18.67 | 18500 |
| 2022-06-27 | -64.69 | $18.65 | 22500 |
| 2022-06-24 | -63.33 | $18.75 | 19300 |
| 2022-06-23 | -66.22 | $18.62 | 52800 |
| 2022-06-22 | -74.67 | $18.24 | 41400 |
| 2022-06-21 | -85.56 | $17.75 | 55500 |
| 2022-06-17 | -93.56 | $17.39 | 281800 |
| 2022-06-16 | -96.82 | $17.34 | 141600 |
| 2022-06-15 | -83.68 | $18.42 | 76500 |
| 2022-06-14 | -91.05 | $18.14 | 58200 |
| 2022-06-13 | -95.56 | $18.16 | 120700 |
| 2022-06-10 | -99.66 | $18.70 | 107900 |
| 2022-06-09 | -67.26 | $20.10 | 50500 |
| 2022-06-08 | -51.57 | $20.45 | 46800 |
| 2022-06-07 | -40.69 | $20.66 | 12600 |
| 2022-06-06 | -56.28 | $20.30 | 23600 |
| 2022-06-03 | -46.32 | $20.53 | 34400 |
| 2022-06-02 | -34.19 | $20.80 | 42800 |
| 2022-06-01 | -33.90 | $20.80 | 22300 |
| 2022-05-31 | -36.02 | $20.75 | 128500 |
| 2022-05-27 | -16.95 | $21.20 | 95100 |
| 2022-05-26 | -14.83 | $21.25 | 54300 |
| 2022-05-25 | -5.29 | $21.03 | 30900 |
| 2022-05-24 | -12.37 | $20.87 | 214300 |
| 2022-05-23 | -38.71 | $20.38 | 91700 |
| 2022-05-20 | -31.41 | $20.31 | 60300 |
| 2022-05-19 | -60.90 | $19.85 | 36300 |
| 2022-05-18 | -88.71 | $19.45 | 85800 |
| 2022-05-17 | -56.44 | $20.12 | 46900 |
| 2022-05-16 | -37.13 | $20.51 | 31100 |
| 2022-05-13 | -32.18 | $20.61 | 36900 |
| 2022-05-12 | -56.44 | $20.12 | 59700 |
| 2022-05-11 | -75.74 | $19.73 | 30400 |
| 2022-05-10 | -88.46 | $19.48 | 34900 |
| 2022-05-09 | -94.30 | $19.37 | 39100 |
| 2022-05-06 | -83.81 | $19.64 | 29300 |
| 2022-05-05 | -83.86 | $19.65 | 55900 |
| 2022-05-04 | -65.00 | $20.15 | 22800 |
| 2022-05-03 | -98.71 | $19.30 | 25200 |
| 2022-05-02 | -93.97 | $19.57 | 32700 |
| 2022-04-29 | -78.40 | $20.08 | 87300 |
| 2022-04-28 | -82.57 | $19.95 | 49400 |
| 2022-04-27 | -98.49 | $19.49 | 59000 |
| 2022-04-26 | -99.64 | $20.02 | 44800 |
| 2022-04-25 | -93.82 | $20.18 | 36000 |
| 2022-04-22 | -94.18 | $20.17 | 45500 |
| 2022-04-21 | -97.19 | $20.34 | 67200 |
| 2022-04-20 | -75.42 | $20.98 | 31400 |
| 2022-04-19 | -82.63 | $20.81 | 68300 |
| 2022-04-18 | -100.00 | $20.63 | 26800 |
| 2022-04-14 | -92.95 | $20.88 | 27800 |
| 2022-04-13 | -94.57 | $20.90 | 60000 |
| 2022-04-12 | -90.43 | $21.10 | 22500 |
| 2022-04-11 | -99.47 | $21.13 | 41000 |
| 2022-04-08 | -95.32 | $21.46 | 58200 |
| 2022-04-07 | -92.06 | $21.62 | 59200 |
| 2022-04-06 | -99.06 | $21.48 | 82600 |
| 2022-04-05 | -99.44 | $21.80 | 35100 |
| 2022-04-04 | -73.37 | $22.35 | 35900 |
| 2022-04-01 | -62.13 | $22.54 | 34000 |
| 2022-03-31 | -67.46 | $22.45 | 42300 |
| 2022-03-30 | -68.18 | $22.46 | 32500 |
| 2022-03-29 | -71.19 | $22.41 | 38000 |
| 2022-03-28 | -83.80 | $22.19 | 35900 |
| 2022-03-25 | -94.41 | $22.00 | 40700 |
| 2022-03-24 | -84.97 | $22.34 | 56700 |
| 2022-03-23 | -83.78 | $22.38 | 49800 |
| 2022-03-22 | -88.12 | $22.32 | 54600 |
| 2022-03-21 | -85.64 | $22.37 | 64400 |
| 2022-03-18 | -71.29 | $22.66 | 48700 |
| 2022-03-17 | -69.46 | $22.70 | 115700 |
| 2022-03-16 | -80.79 | $22.47 | 48100 |
| 2022-03-15 | -82.35 | $22.57 | 71500 |
| 2022-03-14 | -92.98 | $22.52 | 41400 |
| 2022-03-11 | -76.12 | $23.11 | 26000 |
| 2022-03-10 | -57.25 | $23.38 | 38900 |
| 2022-03-09 | -70.29 | $23.20 | 15500 |
| 2022-03-08 | -84.89 | $23.00 | 32400 |
| 2022-03-07 | -97.10 | $22.84 | 23800 |
| 2022-03-04 | -78.15 | $23.23 | 41000 |
| 2022-03-03 | -72.97 | $23.40 | 32800 |
| 2022-03-02 | -73.84 | $23.52 | 32600 |
| 2022-03-01 | -77.22 | $23.44 | 30100 |
| 2022-02-28 | -81.01 | $23.35 | 40900 |
| 2022-02-25 | -71.31 | $23.58 | 28800 |
| 2022-02-24 | -64.88 | $23.75 | 63400 |
| 2022-02-23 | -67.15 | $23.80 | 42700 |
| 2022-02-22 | -61.31 | $23.96 | 54300 |
| 2022-02-18 | -63.50 | $23.90 | 29200 |
| 2022-02-17 | -65.88 | $23.91 | 115400 |
| 2022-02-16 | -69.59 | $23.80 | 40600 |
| 2022-02-15 | -92.23 | $23.13 | 33000 |
| 2022-02-14 | -98.31 | $22.95 | 34600 |
| 2022-02-11 | -92.69 | $23.28 | 75300 |
| 2022-02-10 | -92.67 | $23.92 | 141700 |
| 2022-02-09 | -93.10 | $23.91 | 49500 |
| 2022-02-08 | -97.44 | $23.81 | 136400 |
| 2022-02-07 | -89.32 | $24.00 | 84100 |
| 2022-02-04 | -97.98 | $23.80 | 52000 |
| 2022-02-03 | -95.43 | $24.34 | 86100 |
| 2022-02-02 | -89.94 | $24.81 | 57600 |
| 2022-02-01 | -72.96 | $25.08 | 24500 |
| 2022-01-31 | -80.95 | $24.97 | 59800 |
| 2022-01-28 | -97.21 | $24.70 | 50100 |
| 2022-01-27 | -98.32 | $24.68 | 86000 |
| 2022-01-26 | -98.54 | $25.09 | 62100 |
| 2022-01-25 | -80.70 | $25.52 | 42000 |
| 2022-01-24 | -85.09 | $25.47 | 31900 |
| 2022-01-21 | -94.38 | $25.60 | 20400 |
| 2022-01-20 | -85.00 | $25.76 | 23200 |
| 2022-01-19 | -100.00 | $25.64 | 41100 |
| 2022-01-18 | -96.20 | $25.68 | 32700 |
| 2022-01-14 | -73.42 | $25.86 | 8400 |
| 2022-01-13 | -51.90 | $26.03 | 37500 |
| 2022-01-12 | -55.70 | $26.00 | 37400 |
| 2022-01-11 | -53.16 | $26.02 | 15800 |
| 2022-01-10 | -74.68 | $25.85 | 19800 |
| 2022-01-07 | -43.04 | $26.10 | 10500 |
| 2022-01-06 | -53.16 | $26.02 | 39000 |
| 2022-01-05 | -100.00 | $25.65 | 152700 |
| 2022-01-04 | -65.28 | $25.97 | 38800 |
| 2022-01-03 | -30.56 | $26.22 | 37300 |
| 2021-12-31 | -4.94 | $26.40 | 54100 |
| 2021-12-30 | -6.17 | $26.33 | 47100 |
| 2021-12-29 | 0.00 | $26.25 | 21100 |
| 2021-12-28 | 0.00 | $26.19 | 20400 |
| 2021-12-27 | -4.60 | $26.08 | 23900 |
| 2021-12-23 | -6.90 | $26.06 | 11300 |
| 2021-12-22 | -18.75 | $26.03 | 15200 |
| 2021-12-21 | -35.64 | $25.90 | 32400 |
| 2021-12-20 | -41.51 | $25.87 | 22600 |
| 2021-12-17 | -36.79 | $25.92 | 13500 |
| 2021-12-16 | -33.02 | $25.96 | 27600 |
| 2021-12-15 | -46.23 | $25.82 | 27900 |
| 2021-12-14 | -49.06 | $25.79 | 27100 |
| 2021-12-13 | -42.45 | $25.86 | 23800 |
| 2021-12-10 | -48.80 | $25.89 | 32400 |
| 2021-12-09 | -47.76 | $25.95 | 25900 |
| 2021-12-08 | -46.76 | $25.99 | 58000 |
| 2021-12-07 | -64.19 | $25.78 | 122900 |
| 2021-12-06 | -59.51 | $25.91 | 17800 |
| 2021-12-03 | -61.35 | $25.88 | 22100 |
| 2021-12-02 | -64.42 | $25.83 | 79600 |
| 2021-12-01 | -84.05 | $25.51 | 60500 |
| 2021-11-30 | -81.60 | $25.55 | 53800 |
| 2021-11-29 | -94.12 | $25.44 | 70200 |
| 2021-11-26 | -96.00 | $25.68 | 47100 |
| 2021-11-24 | -93.18 | $26.06 | 39300 |
| 2021-11-23 | -81.82 | $26.16 | 79900 |
| 2021-11-22 | -76.14 | $26.21 | 27100 |
| 2021-11-19 | -70.45 | $26.26 | 9300 |
| 2021-11-18 | -85.23 | $26.13 | 9700 |
| 2021-11-17 | -77.27 | $26.20 | 15200 |
| 2021-11-16 | -81.82 | $26.16 | 20700 |
| 2021-11-15 | -90.91 | $26.08 | 27000 |
| 2021-11-12 | -71.08 | $26.29 | 38800 |
| 2021-11-11 | -69.88 | $26.30 | 20300 |
| 2021-11-10 | -51.81 | $26.45 | 74200 |
| 2021-11-09 | -36.14 | $26.58 | 11700 |
| 2021-11-08 | -23.26 | $26.68 | 22100 |
| 2021-11-05 | -3.85 | $26.75 | 19600 |
| 2021-11-04 | -6.74 | $26.72 | 25500 |
| 2021-11-03 | -3.37 | $26.75 | 27800 |
| 2021-11-02 | -11.22 | $26.67 | 16700 |
| 2021-11-01 | -3.23 | $26.70 | 25000 |
| 2021-10-29 | -12.90 | $26.61 | 64200 |
| 2021-10-28 | -6.02 | $26.58 | 23100 |
| 2021-10-27 | -10.00 | $26.61 | 33100 |
| 2021-10-26 | -26.09 | $26.48 | 55500 |
| 2021-10-25 | -27.17 | $26.47 | 21600 |
| 2021-10-22 | -57.39 | $26.29 | 14700 |
| 2021-10-21 | -60.16 | $26.31 | 23500 |
| 2021-10-20 | -66.46 | $26.33 | 28600 |
| 2021-10-19 | -76.58 | $26.17 | 19300 |
| 2021-10-18 | -68.35 | $26.30 | 13100 |
| 2021-10-15 | -75.32 | $26.19 | 26400 |
| 2021-10-14 | -62.03 | $26.40 | 37700 |
| 2021-10-13 | -66.46 | $26.33 | 26300 |
| 2021-10-12 | -74.68 | $26.20 | 22500 |
| 2021-10-11 | -83.54 | $26.06 | 9100 |
| 2021-10-08 | -87.97 | $25.99 | 22100 |
| 2021-10-07 | -84.81 | $26.04 | 46600 |
| 2021-10-06 | -80.38 | $26.11 | 50900 |
| 2021-10-05 | -100.00 | $26.00 | 36100 |
| 2021-10-04 | -99.23 | $26.09 | 37700 |
| 2021-10-01 | -92.52 | $26.39 | 28600 |
| 2021-09-30 | -86.24 | $26.44 | 550000 |
| 2021-09-29 | -61.16 | $26.64 | 53200 |
| 2021-09-28 | -72.22 | $26.47 | 132000 |
| 2021-09-27 | -48.87 | $26.73 | 174700 |
| 2021-09-24 | -35.34 | $26.91 | 45300 |
| 2021-09-23 | -20.30 | $27.11 | 99600 |
| 2021-09-22 | -2.40 | $27.27 | 135400 |
| 2021-09-21 | -6.31 | $27.09 | 135600 |
| 2021-09-20 | -18.18 | $26.95 | 131300 |
| 2021-09-17 | -10.91 | $27.03 | 109700 |
| 2021-09-16 | -4.81 | $27.04 | 73800 |
| 2021-09-15 | -2.41 | $26.86 | 144200 |
| 2021-09-14 | -19.18 | $26.64 | 60900 |
| 2021-09-13 | -13.70 | $26.68 | 92300 |
| 2021-09-10 | -8.22 | $26.72 | 42400 |
| 2021-09-09 | -16.67 | $26.61 | 51000 |
| 2021-09-08 | -15.19 | $26.61 | 58500 |
| 2021-09-07 | -19.57 | $26.55 | 92700 |
| 2021-09-03 | -6.02 | $26.59 | 31700 |
| 2021-09-02 | -3.61 | $26.61 | 70900 |
| 2021-09-01 | -34.85 | $26.24 | 125100 |
| 2021-08-31 | -40.91 | $26.20 | 161300 |
| 2021-08-30 | -51.52 | $26.13 | 27200 |
| 2021-08-27 | -10.61 | $26.40 | 29900 |
| 2021-08-26 | -35.59 | $26.19 | 30800 |
| 2021-08-25 | -10.17 | $26.34 | 34800 |
| 2021-08-24 | -16.95 | $26.30 | 31000 |
| 2021-08-23 | -35.59 | $26.19 | 25100 |
| 2021-08-20 | -32.20 | $26.21 | 14200 |
| 2021-08-19 | -45.76 | $26.13 | 28100 |
| 2021-08-18 | -44.07 | $26.14 | 24300 |
| 2021-08-17 | -44.07 | $26.14 | 27800 |
| 2021-08-16 | -35.59 | $26.19 | 12700 |
| 2021-08-13 | -47.46 | $26.12 | 22200 |
| 2021-08-12 | -61.02 | $26.04 | 28600 |
| 2021-08-11 | -74.58 | $25.96 | 37400 |
| 2021-08-10 | -66.10 | $26.01 | 67200 |
| 2021-08-09 | -60.53 | $26.17 | 236000 |
| 2021-08-06 | -5.26 | $26.38 | 33500 |
| 2021-08-05 | -21.05 | $26.32 | 44000 |
| 2021-08-04 | -15.79 | $26.34 | 31700 |
| 2021-08-03 | -13.16 | $26.35 | 54600 |
| 2021-08-02 | -18.42 | $26.33 | 184500 |
| 2021-07-30 | -13.16 | $26.35 | 68800 |
| 2021-07-29 | -13.16 | $26.35 | 74800 |
| 2021-07-28 | -21.28 | $26.30 | 220000 |
| 2021-07-27 | -22.92 | $26.29 | 23600 |
| 2021-07-26 | -16.67 | $26.32 | 16400 |
| 2021-07-23 | -31.25 | $26.25 | 32000 |
| 2021-07-22 | -38.89 | $26.19 | 18300 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
24.27
2026-07-20
Close Price
$16.90
Vol: 4070Average Directional Index - Detailed Analysis
Minimum
7.00
Average
23.52
Maximum
76.67
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 24.27 | $16.90 | 4070 |
| 2026-07-17 | 23.98 | $16.93 | 12700 |
| 2026-07-16 | 23.60 | $16.87 | 10200 |
| 2026-07-15 | 23.00 | $16.89 | 8000 |
| 2026-07-14 | 22.29 | $16.62 | 15100 |
| 2026-07-13 | 20.92 | $16.67 | 11000 |
| 2026-07-10 | 20.50 | $16.81 | 7600 |
| 2026-07-09 | 20.06 | $16.78 | 2700 |
| 2026-07-08 | 19.70 | $16.77 | 20900 |
| 2026-07-07 | 19.37 | $17.27 | 2600 |
| 2026-07-06 | 19.77 | $17.27 | 4200 |
| 2026-07-02 | 20.19 | $17.08 | 3000 |
| 2026-07-01 | 20.19 | $16.94 | 7200 |
| 2026-06-30 | 20.19 | $17.18 | 3900 |
| 2026-06-29 | 20.68 | $17.20 | 4500 |
| 2026-06-26 | 21.19 | $17.26 | 4400 |
| 2026-06-25 | 22.10 | $17.25 | 11000 |
| 2026-06-24 | 23.06 | $17.28 | 9800 |
| 2026-06-23 | 23.89 | $17.10 | 6000 |
| 2026-06-22 | 24.59 | $17.13 | 20800 |
| 2026-06-18 | 25.62 | $16.97 | 2000 |
| 2026-06-17 | 26.05 | $16.86 | 3400 |
| 2026-06-16 | 26.04 | $16.90 | 3700 |
| 2026-06-15 | 26.12 | $16.88 | 5500 |
| 2026-06-12 | 26.24 | $17.04 | 2700 |
| 2026-06-11 | 25.88 | $16.98 | 8900 |
| 2026-06-10 | 25.53 | $16.91 | 2200 |
| 2026-06-09 | 24.69 | $16.81 | 9900 |
| 2026-06-08 | 23.47 | $16.77 | 2500 |
| 2026-06-05 | 22.23 | $16.87 | 20400 |
| 2026-06-04 | 20.92 | $16.93 | 4400 |
| 2026-06-03 | 19.73 | $16.83 | 14300 |
| 2026-06-02 | 18.36 | $16.96 | 17800 |
| 2026-06-01 | 17.04 | $17.11 | 7700 |
| 2026-05-29 | 16.18 | $17.11 | 14700 |
| 2026-05-28 | 15.27 | $17.65 | 4000 |
| 2026-05-27 | 15.17 | $17.82 | 4400 |
| 2026-05-26 | 15.32 | $17.83 | 3900 |
| 2026-05-22 | 15.49 | $17.79 | 5200 |
| 2026-05-21 | 15.16 | $17.75 | 5500 |
| 2026-05-20 | 14.81 | $17.87 | 3900 |
| 2026-05-19 | 13.82 | $17.77 | 7000 |
| 2026-05-18 | 12.94 | $17.91 | 4400 |
| 2026-05-15 | 12.12 | $18.04 | 200 |
| 2026-05-14 | 11.83 | $18.16 | 3500 |
| 2026-05-13 | 11.53 | $18.17 | 3600 |
| 2026-05-12 | 11.50 | $18.19 | 2800 |
| 2026-05-11 | 11.47 | $18.31 | 1000 |
| 2026-05-08 | 11.48 | $18.42 | 9900 |
| 2026-05-07 | 12.05 | $18.17 | 4100 |
| 2026-05-06 | 12.29 | $18.23 | 1100 |
| 2026-05-05 | 12.59 | $18.23 | 2900 |
| 2026-05-04 | 12.93 | $18.20 | 5200 |
| 2026-05-01 | 13.37 | $18.24 | 13500 |
| 2026-04-30 | 13.77 | $18.08 | 7500 |
| 2026-04-29 | 14.28 | $17.96 | 3000 |
| 2026-04-28 | 14.49 | $18.02 | 8100 |
| 2026-04-27 | 14.97 | $18.04 | 4500 |
| 2026-04-24 | 15.68 | $18.14 | 4600 |
| 2026-04-23 | 16.42 | $18.04 | 600 |
| 2026-04-22 | 17.16 | $18.00 | 12900 |
| 2026-04-21 | 17.94 | $18.05 | 9600 |
| 2026-04-20 | 18.83 | $18.19 | 2000 |
| 2026-04-17 | 19.71 | $18.22 | 2500 |
| 2026-04-16 | 20.21 | $18.13 | 3900 |
| 2026-04-15 | 20.73 | $18.13 | 1100 |
| 2026-04-14 | 21.58 | $18.14 | 10100 |
| 2026-04-13 | 22.48 | $17.97 | 300 |
| 2026-04-10 | 23.04 | $17.99 | 2300 |
| 2026-04-09 | 23.64 | $17.91 | 4200 |
| 2026-04-08 | 24.34 | $18.02 | 5000 |
| 2026-04-07 | 24.96 | $17.90 | 3000 |
| 2026-04-06 | 25.41 | $18.02 | 900 |
| 2026-04-02 | 26.25 | $18.13 | 3900 |
| 2026-04-01 | 27.13 | $17.90 | 6700 |
| 2026-03-31 | 27.60 | $17.70 | 4100 |
| 2026-03-30 | 27.45 | $17.69 | 900 |
| 2026-03-27 | 27.41 | $17.73 | 200 |
| 2026-03-26 | 27.05 | $17.57 | 7400 |
| 2026-03-25 | 26.68 | $17.90 | 4000 |
| 2026-03-24 | 26.78 | $17.80 | 906 |
| 2026-03-23 | 25.50 | $17.80 | 2800 |
| 2026-03-20 | 24.14 | $17.56 | 12300 |
| 2026-03-19 | 22.72 | $17.98 | 4600 |
| 2026-03-18 | 21.46 | $18.04 | 13600 |
| 2026-03-17 | 20.77 | $18.11 | 6200 |
| 2026-03-16 | 20.18 | $18.26 | 11800 |
| 2026-03-13 | 19.57 | $18.35 | 10700 |
| 2026-03-12 | 18.92 | $18.36 | 4535 |
| 2026-03-11 | 18.76 | $18.41 | 11600 |
| 2026-03-10 | 18.80 | $18.72 | 7600 |
| 2026-03-09 | 18.83 | $18.42 | 4000 |
| 2026-03-06 | 18.55 | $18.77 | 5200 |
| 2026-03-05 | 18.35 | $18.82 | 8400 |
| 2026-03-04 | 18.82 | $18.77 | 5900 |
| 2026-03-03 | 19.55 | $18.75 | 9600 |
| 2026-03-02 | 20.32 | $18.85 | 6600 |
| 2026-02-27 | 21.33 | $18.77 | 8200 |
| 2026-02-26 | 22.40 | $19.09 | 2400 |
| 2026-02-25 | 21.83 | $19.10 | 1700 |
| 2026-02-24 | 21.23 | $19.00 | 6600 |
| 2026-02-23 | 20.71 | $19.05 | 10100 |
| 2026-02-20 | 20.03 | $19.15 | 4000 |
| 2026-02-19 | 19.52 | $19.17 | 5000 |
| 2026-02-18 | 18.98 | $19.00 | 10300 |
| 2026-02-17 | 17.81 | $18.95 | 9100 |
| 2026-02-13 | 16.92 | $18.95 | 9000 |
| 2026-02-12 | 16.04 | $18.82 | 9100 |
| 2026-02-11 | 15.30 | $18.67 | 16900 |
| 2026-02-10 | 14.93 | $18.39 | 8000 |
| 2026-02-09 | 14.94 | $18.38 | 5400 |
| 2026-02-06 | 15.37 | $18.33 | 6800 |
| 2026-02-05 | 15.84 | $18.26 | 3800 |
| 2026-02-04 | 16.34 | $18.31 | 6400 |
| 2026-02-03 | 16.67 | $18.41 | 8900 |
| 2026-02-02 | 17.13 | $18.35 | 7000 |
| 2026-01-30 | 17.33 | $18.29 | 5000 |
| 2026-01-29 | 17.53 | $18.34 | 10200 |
| 2026-01-28 | 17.75 | $18.47 | 8600 |
| 2026-01-27 | 17.52 | $18.63 | 11800 |
| 2026-01-26 | 17.72 | $18.62 | 7800 |
| 2026-01-23 | 18.12 | $18.62 | 3500 |
| 2026-01-22 | 18.10 | $18.64 | 10100 |
| 2026-01-21 | 17.70 | $18.69 | 15400 |
| 2026-01-20 | 17.28 | $18.40 | 41400 |
| 2026-01-16 | 17.72 | $18.25 | 6900 |
| 2026-01-15 | 18.42 | $18.29 | 7000 |
| 2026-01-14 | 18.82 | $18.18 | 5600 |
| 2026-01-13 | 19.76 | $18.13 | 8900 |
| 2026-01-12 | 20.65 | $18.07 | 3500 |
| 2026-01-09 | 21.38 | $18.11 | 2200 |
| 2026-01-08 | 22.32 | $18.06 | 4300 |
| 2026-01-07 | 23.32 | $17.92 | 3800 |
| 2026-01-06 | 23.98 | $18.11 | 3400 |
| 2026-01-05 | 24.78 | $18.18 | 7900 |
| 2026-01-02 | 26.03 | $18.09 | 7700 |
| 2025-12-31 | 26.81 | $17.81 | 30300 |
| 2025-12-30 | 26.54 | $17.80 | 41400 |
| 2025-12-29 | 26.52 | $17.90 | 9900 |
| 2025-12-26 | 26.41 | $17.74 | 2800 |
| 2025-12-24 | 26.29 | $17.99 | 1500 |
| 2025-12-23 | 26.18 | $17.91 | 12500 |
| 2025-12-22 | 26.27 | $17.90 | 300 |
| 2025-12-19 | 25.70 | $17.91 | 5100 |
| 2025-12-18 | 25.11 | $18.01 | 6800 |
| 2025-12-17 | 24.65 | $18.06 | 7100 |
| 2025-12-16 | 24.17 | $17.98 | 3200 |
| 2025-12-15 | 24.03 | $18.09 | 2100 |
| 2025-12-12 | 24.24 | $18.14 | 2400 |
| 2025-12-11 | 24.46 | $18.14 | 8800 |
| 2025-12-10 | 24.98 | $18.23 | 10800 |
| 2025-12-09 | 25.52 | $18.06 | 18300 |
| 2025-12-08 | 25.46 | $17.86 | 17900 |
| 2025-12-05 | 24.87 | $17.94 | 5300 |
| 2025-12-04 | 24.28 | $17.85 | 13200 |
| 2025-12-03 | 23.53 | $17.79 | 3500 |
| 2025-12-02 | 22.95 | $17.89 | 5100 |
| 2025-12-01 | 22.34 | $17.87 | 6200 |
| 2025-11-28 | 21.86 | $17.93 | 5400 |
| 2025-11-26 | 21.16 | $18.00 | 11700 |
| 2025-11-25 | 21.01 | $17.99 | 13000 |
| 2025-11-24 | 20.49 | $17.95 | 18000 |
| 2025-11-21 | 19.94 | $17.81 | 4600 |
| 2025-11-20 | 19.08 | $17.77 | 18900 |
| 2025-11-19 | 18.18 | $17.95 | 11100 |
| 2025-11-18 | 17.65 | $17.91 | 9200 |
| 2025-11-17 | 16.97 | $17.96 | 9700 |
| 2025-11-14 | 16.26 | $18.05 | 5900 |
| 2025-11-13 | 15.77 | $17.96 | 17600 |
| 2025-11-12 | 15.25 | $18.09 | 11000 |
| 2025-11-11 | 15.02 | $18.24 | 7700 |
| 2025-11-10 | 14.94 | $18.26 | 4600 |
| 2025-11-07 | 14.96 | $18.16 | 3700 |
| 2025-11-06 | 14.98 | $18.21 | 7600 |
| 2025-11-05 | 14.71 | $18.17 | 9200 |
| 2025-11-04 | 14.61 | $18.17 | 11200 |
| 2025-11-03 | 14.51 | $18.22 | 15800 |
| 2025-10-31 | 14.59 | $18.05 | 23300 |
| 2025-10-30 | 14.50 | $18.08 | 31500 |
| 2025-10-29 | 14.42 | $18.15 | 5400 |
| 2025-10-28 | 14.53 | $18.18 | 10500 |
| 2025-10-27 | 14.67 | $18.31 | 1800 |
| 2025-10-24 | 15.17 | $18.50 | 6100 |
| 2025-10-23 | 15.83 | $18.41 | 1900 |
| 2025-10-22 | 16.27 | $18.30 | 13200 |
| 2025-10-21 | 16.94 | $18.42 | 10300 |
| 2025-10-20 | 17.75 | $18.40 | 43900 |
| 2025-10-17 | 18.52 | $18.22 | 94300 |
| 2025-10-16 | 18.72 | $18.11 | 11700 |
| 2025-10-15 | 18.78 | $18.22 | 22800 |
| 2025-10-14 | 18.85 | $18.29 | 3100 |
| 2025-10-13 | 18.59 | $18.24 | 9600 |
| 2025-10-10 | 18.35 | $18.05 | 67400 |
| 2025-10-09 | 18.07 | $18.08 | 40700 |
| 2025-10-08 | 17.60 | $18.04 | 51200 |
| 2025-10-07 | 17.10 | $17.99 | 41200 |
| 2025-10-06 | 16.57 | $18.29 | 54800 |
| 2025-10-03 | 16.39 | $18.38 | 20800 |
| 2025-10-02 | 16.37 | $18.50 | 29800 |
| 2025-10-01 | 16.37 | $18.52 | 12500 |
| 2025-09-30 | 16.41 | $18.40 | 71900 |
| 2025-09-29 | 16.46 | $18.55 | 22000 |
| 2025-09-26 | 16.72 | $18.61 | 16600 |
| 2025-09-25 | 16.93 | $18.67 | 15900 |
| 2025-09-24 | 17.15 | $18.43 | 55100 |
| 2025-09-23 | 17.38 | $18.80 | 32500 |
| 2025-09-22 | 18.13 | $19.05 | 22800 |
| 2025-09-19 | 18.88 | $19.01 | 23200 |
| 2025-09-18 | 19.68 | $19.09 | 9800 |
| 2025-09-17 | 20.37 | $19.12 | 45000 |
| 2025-09-16 | 21.10 | $19.16 | 51500 |
| 2025-09-15 | 21.78 | $19.18 | 26000 |
| 2025-09-12 | 22.35 | $19.18 | 62800 |
| 2025-09-11 | 22.96 | $19.18 | 68200 |
| 2025-09-10 | 23.86 | $18.97 | 24800 |
| 2025-09-09 | 25.08 | $18.83 | 37200 |
| 2025-09-08 | 26.21 | $18.82 | 42900 |
| 2025-09-05 | 27.52 | $18.75 | 106600 |
| 2025-09-04 | 28.72 | $18.40 | 13600 |
| 2025-09-03 | 29.66 | $18.41 | 53100 |
| 2025-09-02 | 30.64 | $18.07 | 329900 |
| 2025-08-29 | 31.35 | $17.51 | 1.7M |
| 2025-08-28 | 31.94 | $17.86 | 264500 |
| 2025-08-27 | 32.17 | $17.65 | 169800 |
| 2025-08-26 | 32.41 | $17.63 | 269500 |
| 2025-08-25 | 32.30 | $17.30 | 226600 |
| 2025-08-22 | 32.16 | $17.10 | 110400 |
| 2025-08-21 | 31.72 | $16.88 | 39100 |
| 2025-08-20 | 30.75 | $16.83 | 57700 |
| 2025-08-19 | 29.75 | $17.29 | 64300 |
| 2025-08-18 | 28.90 | $17.07 | 68800 |
| 2025-08-15 | 27.47 | $17.08 | 96300 |
| 2025-08-14 | 25.97 | $17.40 | 159600 |
| 2025-08-13 | 24.53 | $17.87 | 57200 |
| 2025-08-12 | 23.26 | $17.70 | 105600 |
| 2025-08-11 | 21.71 | $18.03 | 137300 |
| 2025-08-08 | 20.09 | $19.42 | 44200 |
| 2025-08-07 | 19.33 | $20.91 | 40500 |
| 2025-08-06 | 20.09 | $21.90 | 10700 |
| 2025-08-05 | 19.85 | $21.99 | 21400 |
| 2025-08-04 | 19.59 | $22.00 | 20300 |
| 2025-08-01 | 18.94 | $22.10 | 15400 |
| 2025-07-31 | 17.89 | $22.17 | 65000 |
| 2025-07-30 | 16.86 | $21.65 | 19800 |
| 2025-07-29 | 16.43 | $21.52 | 73600 |
| 2025-07-28 | 15.91 | $21.94 | 16200 |
| 2025-07-25 | 15.91 | $21.58 | 24200 |
| 2025-07-24 | 16.42 | $21.49 | 54700 |
| 2025-07-23 | 16.53 | $21.44 | 53800 |
| 2025-07-22 | 16.73 | $21.26 | 3900 |
| 2025-07-21 | 17.26 | $21.23 | 18400 |
| 2025-07-18 | 17.83 | $21.38 | 4100 |
| 2025-07-17 | 18.11 | $21.30 | 4300 |
| 2025-07-16 | 18.55 | $21.31 | 12400 |
| 2025-07-15 | 19.02 | $21.19 | 49400 |
| 2025-07-14 | 19.61 | $21.31 | 63400 |
| 2025-07-11 | 20.08 | $21.06 | 44600 |
| 2025-07-10 | 20.58 | $21.32 | 24300 |
| 2025-07-09 | 21.19 | $21.40 | 36600 |
| 2025-07-08 | 21.84 | $21.30 | 4800 |
| 2025-07-07 | 22.22 | $21.27 | 9500 |
| 2025-07-03 | 22.60 | $21.20 | 6700 |
| 2025-07-02 | 22.96 | $20.91 | 49700 |
| 2025-07-01 | 22.69 | $20.12 | 10300 |
| 2025-06-30 | 21.32 | $20.52 | 73200 |
| 2025-06-27 | 20.47 | $20.74 | 40300 |
| 2025-06-26 | 19.76 | $20.88 | 15500 |
| 2025-06-25 | 19.13 | $20.69 | 19300 |
| 2025-06-24 | 18.13 | $20.65 | 18800 |
| 2025-06-23 | 17.07 | $20.58 | 10400 |
| 2025-06-20 | 15.48 | $20.65 | 13400 |
| 2025-06-18 | 14.03 | $20.71 | 4400 |
| 2025-06-17 | 12.62 | $20.83 | 5900 |
| 2025-06-16 | 11.21 | $20.85 | 22400 |
| 2025-06-13 | 9.73 | $21.06 | 36400 |
| 2025-06-12 | 8.38 | $21.59 | 68400 |
| 2025-06-11 | 8.27 | $21.71 | 54500 |
| 2025-06-10 | 8.36 | $21.75 | 84300 |
| 2025-06-09 | 8.45 | $21.68 | 76000 |
| 2025-06-06 | 8.47 | $21.68 | 74600 |
| 2025-06-05 | 8.63 | $21.75 | 38400 |
| 2025-06-04 | 8.94 | $21.82 | 67300 |
| 2025-06-03 | 9.33 | $21.90 | 65000 |
| 2025-06-02 | 9.55 | $21.95 | 42200 |
| 2025-05-30 | 9.94 | $22.12 | 129600 |
| 2025-05-29 | 10.36 | $22.02 | 44900 |
| 2025-05-28 | 10.27 | $22.01 | 27000 |
| 2025-05-27 | 9.97 | $22.13 | 18200 |
| 2025-05-23 | 9.71 | $21.87 | 35700 |
| 2025-05-22 | 9.76 | $21.69 | 109000 |
| 2025-05-21 | 10.03 | $21.89 | 124000 |
| 2025-05-20 | 9.68 | $22.10 | 26600 |
| 2025-05-19 | 9.56 | $22.09 | 9700 |
| 2025-05-16 | 9.60 | $21.98 | 29400 |
| 2025-05-15 | 9.92 | $21.75 | 12900 |
| 2025-05-14 | 10.31 | $21.73 | 17600 |
| 2025-05-13 | 10.75 | $21.85 | 7700 |
| 2025-05-12 | 11.07 | $21.88 | 17900 |
| 2025-05-09 | 11.62 | $21.77 | 12500 |
| 2025-05-08 | 12.05 | $21.80 | 16600 |
| 2025-05-07 | 12.67 | $21.95 | 123300 |
| 2025-05-06 | 13.24 | $22.06 | 20500 |
| 2025-05-05 | 13.83 | $21.98 | 47600 |
| 2025-05-02 | 14.37 | $22.03 | 19500 |
| 2025-05-01 | 14.79 | $21.85 | 29000 |
| 2025-04-30 | 15.36 | $21.96 | 37000 |
| 2025-04-29 | 15.96 | $21.77 | 35600 |
| 2025-04-28 | 16.33 | $22.00 | 38400 |
| 2025-04-25 | 16.72 | $21.78 | 22500 |
| 2025-04-24 | 17.47 | $21.75 | 34400 |
| 2025-04-23 | 18.33 | $21.53 | 12500 |
| 2025-04-22 | 19.11 | $21.18 | 65400 |
| 2025-04-21 | 19.38 | $20.90 | 17200 |
| 2025-04-17 | 19.05 | $20.86 | 9000 |
| 2025-04-16 | 18.81 | $20.98 | 8400 |
| 2025-04-15 | 18.56 | $21.00 | 37300 |
| 2025-04-14 | 18.48 | $21.20 | 44100 |
| 2025-04-11 | 18.40 | $20.75 | 35900 |
| 2025-04-10 | 17.55 | $20.75 | 83400 |
| 2025-04-09 | 16.94 | $21.13 | 30800 |
| 2025-04-08 | 16.29 | $20.62 | 38000 |
| 2025-04-07 | 14.20 | $20.27 | 38600 |
| 2025-04-04 | 12.01 | $21.39 | 100100 |
| 2025-04-03 | 10.60 | $21.93 | 51200 |
| 2025-04-02 | 10.11 | $22.34 | 69500 |
| 2025-04-01 | 10.22 | $22.14 | 21900 |
| 2025-03-31 | 10.01 | $22.07 | 428100 |
| 2025-03-28 | 9.78 | $22.00 | 240800 |
| 2025-03-27 | 10.16 | $22.07 | 33400 |
| 2025-03-26 | 10.51 | $22.08 | 32600 |
| 2025-03-25 | 10.89 | $22.18 | 34300 |
| 2025-03-24 | 10.73 | $22.19 | 18800 |
| 2025-03-21 | 10.56 | $22.17 | 43200 |
| 2025-03-20 | 10.38 | $22.15 | 27100 |
| 2025-03-19 | 10.61 | $21.85 | 20700 |
| 2025-03-18 | 10.60 | $21.80 | 50500 |
| 2025-03-17 | 10.68 | $21.92 | 26500 |
| 2025-03-14 | 11.09 | $21.94 | 11200 |
| 2025-03-13 | 11.25 | $21.84 | 13600 |
| 2025-03-12 | 11.27 | $21.95 | 31000 |
| 2025-03-11 | 11.31 | $21.77 | 28700 |
| 2025-03-10 | 10.55 | $21.82 | 29800 |
| 2025-03-07 | 9.85 | $21.85 | 20700 |
| 2025-03-06 | 9.47 | $21.85 | 15600 |
| 2025-03-05 | 9.21 | $22.06 | 15400 |
| 2025-03-04 | 8.94 | $21.98 | 26800 |
| 2025-03-03 | 8.86 | $21.99 | 53900 |
| 2025-02-28 | 8.95 | $22.07 | 36900 |
| 2025-02-27 | 9.14 | $22.43 | 7300 |
| 2025-02-26 | 9.06 | $22.37 | 16800 |
| 2025-02-25 | 8.95 | $22.41 | 16500 |
| 2025-02-24 | 8.83 | $22.10 | 12100 |
| 2025-02-21 | 9.25 | $22.15 | 26300 |
| 2025-02-20 | 9.46 | $21.97 | 20500 |
| 2025-02-19 | 9.27 | $21.82 | 11700 |
| 2025-02-18 | 9.14 | $22.06 | 13600 |
| 2025-02-14 | 9.60 | $22.20 | 15700 |
| 2025-02-13 | 9.70 | $22.25 | 4100 |
| 2025-02-12 | 9.85 | $22.00 | 12500 |
| 2025-02-11 | 10.19 | $22.15 | 8100 |
| 2025-02-10 | 10.19 | $22.15 | 9100 |
| 2025-02-07 | 10.20 | $22.21 | 11600 |
| 2025-02-06 | 10.38 | $22.34 | 19500 |
| 2025-02-05 | 10.40 | $22.32 | 21500 |
| 2025-02-04 | 10.42 | $22.15 | 20300 |
| 2025-02-03 | 10.91 | $22.10 | 31300 |
| 2025-01-31 | 11.42 | $22.15 | 51100 |
| 2025-01-30 | 11.79 | $22.33 | 65400 |
| 2025-01-29 | 12.17 | $22.15 | 105200 |
| 2025-01-28 | 12.59 | $22.14 | 16400 |
| 2025-01-27 | 13.24 | $22.24 | 26800 |
| 2025-01-24 | 13.91 | $22.11 | 14800 |
| 2025-01-23 | 14.19 | $22.12 | 39600 |
| 2025-01-22 | 14.52 | $22.21 | 34000 |
| 2025-01-21 | 15.04 | $22.37 | 36100 |
| 2025-01-17 | 15.52 | $22.15 | 45300 |
| 2025-01-16 | 15.70 | $22.08 | 20000 |
| 2025-01-15 | 15.62 | $22.10 | 40000 |
| 2025-01-14 | 15.59 | $21.78 | 75200 |
| 2025-01-13 | 14.76 | $21.73 | 82400 |
| 2025-01-10 | 13.58 | $21.78 | 181100 |
| 2025-01-08 | 12.78 | $22.20 | 120500 |
| 2025-01-07 | 12.82 | $22.46 | 53900 |
| 2025-01-06 | 13.20 | $22.61 | 30300 |
| 2025-01-03 | 13.65 | $22.50 | 27900 |
| 2025-01-02 | 14.12 | $22.51 | 34800 |
| 2024-12-31 | 14.83 | $22.38 | 362000 |
| 2024-12-30 | 15.05 | $22.26 | 39300 |
| 2024-12-27 | 14.88 | $21.98 | 22300 |
| 2024-12-26 | 13.80 | $22.00 | 35100 |
| 2024-12-24 | 12.67 | $22.11 | 11800 |
| 2024-12-23 | 12.03 | $22.25 | 26600 |
| 2024-12-20 | 11.93 | $22.30 | 25400 |
| 2024-12-19 | 11.89 | $22.35 | 55600 |
| 2024-12-18 | 11.84 | $22.33 | 56600 |
| 2024-12-17 | 12.12 | $22.44 | 266500 |
| 2024-12-16 | 12.70 | $22.37 | 29000 |
| 2024-12-13 | 13.22 | $22.45 | 142100 |
| 2024-12-12 | 13.77 | $22.57 | 38400 |
| 2024-12-11 | 14.31 | $22.60 | 24800 |
| 2024-12-10 | 14.51 | $22.65 | 11900 |
| 2024-12-09 | 14.73 | $22.71 | 60800 |
| 2024-12-06 | 14.92 | $22.65 | 118000 |
| 2024-12-05 | 15.26 | $22.73 | 16400 |
| 2024-12-04 | 15.14 | $22.77 | 31700 |
| 2024-12-03 | 14.72 | $22.86 | 42700 |
| 2024-12-02 | 14.27 | $22.65 | 128200 |
| 2024-11-29 | 14.58 | $22.72 | 201800 |
| 2024-11-27 | 14.80 | $23.13 | 40600 |
| 2024-11-26 | 14.46 | $22.80 | 20400 |
| 2024-11-25 | 14.73 | $22.85 | 18000 |
| 2024-11-22 | 15.01 | $22.77 | 19200 |
| 2024-11-21 | 15.33 | $22.70 | 27900 |
| 2024-11-20 | 15.64 | $22.70 | 15700 |
| 2024-11-19 | 16.07 | $23.00 | 83800 |
| 2024-11-18 | 15.81 | $22.99 | 41600 |
| 2024-11-15 | 15.53 | $23.17 | 42000 |
| 2024-11-14 | 15.23 | $22.86 | 147300 |
| 2024-11-13 | 15.24 | $22.97 | 88900 |
| 2024-11-12 | 14.96 | $23.03 | 347000 |
| 2024-11-11 | 13.78 | $23.12 | 111600 |
| 2024-11-08 | 12.39 | $22.98 | 115900 |
| 2024-11-07 | 11.13 | $22.82 | 266100 |
| 2024-11-06 | 10.34 | $22.63 | 46600 |
| 2024-11-05 | 10.20 | $22.61 | 19500 |
| 2024-11-04 | 9.86 | $22.52 | 21900 |
| 2024-11-01 | 9.67 | $22.42 | 39100 |
| 2024-10-31 | 9.90 | $22.52 | 58400 |
| 2024-10-30 | 9.70 | $22.59 | 30100 |
| 2024-10-29 | 9.62 | $22.46 | 29700 |
| 2024-10-28 | 9.37 | $22.59 | 11800 |
| 2024-10-25 | 9.10 | $22.53 | 51000 |
| 2024-10-24 | 8.78 | $22.53 | 98600 |
| 2024-10-23 | 8.44 | $22.41 | 18000 |
| 2024-10-22 | 8.47 | $22.57 | 74900 |
| 2024-10-21 | 8.36 | $22.58 | 40600 |
| 2024-10-18 | 8.52 | $22.53 | 47300 |
| 2024-10-17 | 8.55 | $22.49 | 9700 |
| 2024-10-16 | 8.86 | $22.49 | 15600 |
| 2024-10-15 | 9.18 | $22.41 | 25700 |
| 2024-10-14 | 9.45 | $22.42 | 17100 |
| 2024-10-11 | 9.73 | $22.45 | 37400 |
| 2024-10-10 | 9.91 | $22.38 | 14300 |
| 2024-10-09 | 10.09 | $22.42 | 24400 |
| 2024-10-08 | 10.55 | $22.48 | 15700 |
| 2024-10-07 | 11.09 | $22.48 | 21500 |
| 2024-10-04 | 11.67 | $22.50 | 60600 |
| 2024-10-03 | 12.27 | $22.37 | 25600 |
| 2024-10-02 | 12.34 | $22.40 | 18500 |
| 2024-10-01 | 12.41 | $22.39 | 17900 |
| 2024-09-30 | 12.59 | $22.27 | 161600 |
| 2024-09-27 | 12.83 | $22.24 | 33000 |
| 2024-09-26 | 12.39 | $22.31 | 48500 |
| 2024-09-25 | 11.93 | $22.25 | 104700 |
| 2024-09-24 | 11.58 | $22.05 | 66000 |
| 2024-09-23 | 11.36 | $22.24 | 158200 |
| 2024-09-20 | 11.13 | $22.22 | 55300 |
| 2024-09-19 | 10.76 | $22.14 | 214800 |
| 2024-09-18 | 10.53 | $21.78 | 576700 |
| 2024-09-17 | 10.91 | $21.72 | 45500 |
| 2024-09-16 | 11.40 | $21.42 | 216100 |
| 2024-09-13 | 11.57 | $21.50 | 43900 |
| 2024-09-12 | 11.14 | $21.47 | 32000 |
| 2024-09-11 | 10.84 | $21.40 | 35400 |
| 2024-09-10 | 10.70 | $21.39 | 42900 |
| 2024-09-09 | 10.62 | $21.23 | 26700 |
| 2024-09-06 | 10.92 | $21.12 | 11500 |
| 2024-09-05 | 11.31 | $21.23 | 19300 |
| 2024-09-04 | 11.53 | $21.25 | 22000 |
| 2024-09-03 | 11.77 | $21.04 | 12900 |
| 2024-08-30 | 12.20 | $21.00 | 94600 |
| 2024-08-29 | 12.80 | $21.06 | 14000 |
| 2024-08-28 | 12.87 | $21.18 | 20700 |
| 2024-08-27 | 12.82 | $21.17 | 8600 |
| 2024-08-26 | 12.95 | $21.11 | 19600 |
| 2024-08-23 | 12.88 | $21.24 | 52800 |
| 2024-08-22 | 12.82 | $21.08 | 49500 |
| 2024-08-21 | 13.04 | $21.04 | 122100 |
| 2024-08-20 | 13.33 | $20.95 | 16000 |
| 2024-08-19 | 13.93 | $20.99 | 28400 |
| 2024-08-16 | 14.57 | $20.80 | 82600 |
| 2024-08-15 | 15.09 | $20.76 | 49600 |
| 2024-08-14 | 15.55 | $20.78 | 34800 |
| 2024-08-13 | 15.99 | $20.61 | 24000 |
| 2024-08-12 | 16.45 | $20.62 | 28500 |
| 2024-08-09 | 16.94 | $20.77 | 19700 |
| 2024-08-08 | 17.78 | $20.86 | 51300 |
| 2024-08-07 | 18.66 | $20.75 | 18200 |
| 2024-08-06 | 19.24 | $20.76 | 44100 |
| 2024-08-05 | 19.86 | $20.52 | 66300 |
| 2024-08-02 | 20.09 | $20.75 | 38100 |
| 2024-08-01 | 20.80 | $20.62 | 43800 |
| 2024-07-31 | 21.44 | $20.40 | 238000 |
| 2024-07-30 | 22.11 | $20.75 | 22900 |
| 2024-07-29 | 23.07 | $20.77 | 8000 |
| 2024-07-26 | 23.39 | $20.88 | 6100 |
| 2024-07-25 | 23.81 | $20.69 | 10900 |
| 2024-07-24 | 24.32 | $20.57 | 12600 |
| 2024-07-23 | 25.17 | $20.65 | 18300 |
| 2024-07-22 | 25.83 | $20.90 | 14900 |
| 2024-07-19 | 25.97 | $20.94 | 26600 |
| 2024-07-18 | 26.14 | $20.93 | 63300 |
| 2024-07-17 | 26.17 | $20.97 | 22200 |
| 2024-07-16 | 26.20 | $20.99 | 17300 |
| 2024-07-15 | 26.31 | $20.84 | 25600 |
| 2024-07-12 | 26.44 | $20.93 | 18100 |
| 2024-07-11 | 26.39 | $20.96 | 37000 |
| 2024-07-10 | 26.35 | $20.98 | 45000 |
| 2024-07-09 | 26.40 | $20.87 | 17800 |
| 2024-07-08 | 26.51 | $20.91 | 57000 |
| 2024-07-05 | 26.64 | $20.76 | 23900 |
| 2024-07-03 | 26.81 | $20.75 | 24000 |
| 2024-07-02 | 27.00 | $20.55 | 13800 |
| 2024-07-01 | 27.44 | $20.45 | 50100 |
| 2024-06-28 | 27.98 | $20.35 | 145000 |
| 2024-06-27 | 28.48 | $20.68 | 35800 |
| 2024-06-26 | 28.89 | $20.44 | 67700 |
| 2024-06-25 | 29.41 | $20.44 | 79500 |
| 2024-06-24 | 29.96 | $20.34 | 52600 |
| 2024-06-21 | 30.78 | $20.36 | 61600 |
| 2024-06-20 | 31.35 | $20.83 | 57400 |
| 2024-06-18 | 31.43 | $21.18 | 76300 |
| 2024-06-17 | 31.51 | $21.28 | 235200 |
| 2024-06-14 | 30.90 | $21.51 | 28100 |
| 2024-06-13 | 30.01 | $21.56 | 101500 |
| 2024-06-12 | 29.08 | $21.55 | 110000 |
| 2024-06-11 | 28.02 | $21.44 | 71100 |
| 2024-06-10 | 26.98 | $21.50 | 88300 |
| 2024-06-07 | 25.87 | $21.35 | 110900 |
| 2024-06-06 | 24.80 | $21.38 | 147200 |
| 2024-06-05 | 23.40 | $21.60 | 91800 |
| 2024-06-04 | 21.75 | $21.64 | 128600 |
| 2024-06-03 | 20.02 | $21.68 | 213400 |
| 2024-05-31 | 18.23 | $21.34 | 156500 |
| 2024-05-30 | 16.44 | $21.45 | 129700 |
| 2024-05-29 | 14.39 | $21.44 | 241300 |
| 2024-05-28 | 12.25 | $21.66 | 1.0M |
| 2024-05-24 | 10.00 | $18.34 | 16000 |
| 2024-05-23 | 9.56 | $18.20 | 61100 |
| 2024-05-22 | 9.11 | $18.81 | 23900 |
| 2024-05-21 | 9.57 | $18.81 | 44700 |
| 2024-05-20 | 9.92 | $18.87 | 22400 |
| 2024-05-17 | 10.39 | $18.87 | 34200 |
| 2024-05-16 | 10.65 | $18.94 | 40400 |
| 2024-05-15 | 10.81 | $19.12 | 33600 |
| 2024-05-14 | 10.77 | $19.00 | 92100 |
| 2024-05-13 | 10.72 | $18.82 | 63000 |
| 2024-05-10 | 11.07 | $18.45 | 39500 |
| 2024-05-09 | 11.19 | $18.19 | 237100 |
| 2024-05-08 | 11.32 | $17.39 | 65000 |
| 2024-05-07 | 10.64 | $18.03 | 24500 |
| 2024-05-06 | 10.96 | $18.28 | 24300 |
| 2024-05-03 | 10.98 | $18.15 | 36700 |
| 2024-05-02 | 11.15 | $17.94 | 49300 |
| 2024-05-01 | 11.43 | $17.72 | 666600 |
| 2024-04-30 | 11.11 | $17.77 | 24300 |
| 2024-04-29 | 10.77 | $17.72 | 16900 |
| 2024-04-26 | 10.28 | $17.55 | 40800 |
| 2024-04-25 | 9.45 | $17.40 | 40000 |
| 2024-04-24 | 8.57 | $17.74 | 65800 |
| 2024-04-23 | 8.49 | $17.87 | 54100 |
| 2024-04-22 | 8.40 | $17.75 | 42700 |
| 2024-04-19 | 8.13 | $17.83 | 47000 |
| 2024-04-18 | 7.90 | $17.83 | 139600 |
| 2024-04-17 | 7.66 | $17.90 | 101000 |
| 2024-04-16 | 7.65 | $17.88 | 48900 |
| 2024-04-15 | 7.43 | $17.85 | 309800 |
| 2024-04-12 | 7.26 | $18.14 | 69300 |
| 2024-04-11 | 7.29 | $17.96 | 164300 |
| 2024-04-10 | 7.31 | $18.25 | 40400 |
| 2024-04-09 | 7.55 | $18.00 | 202300 |
| 2024-04-08 | 7.51 | $18.00 | 15300 |
| 2024-04-05 | 7.42 | $18.04 | 98800 |
| 2024-04-04 | 7.39 | $18.03 | 27100 |
| 2024-04-03 | 7.42 | $18.07 | 56600 |
| 2024-04-02 | 7.35 | $18.06 | 30600 |
| 2024-04-01 | 7.06 | $18.27 | 110600 |
| 2024-03-28 | 7.03 | $18.02 | 154600 |
| 2024-03-27 | 7.00 | $18.54 | 28700 |
| 2024-03-26 | 7.25 | $18.54 | 39900 |
| 2024-03-25 | 7.59 | $18.47 | 42600 |
| 2024-03-22 | 7.93 | $18.34 | 33800 |
| 2024-03-21 | 8.30 | $18.96 | 36900 |
| 2024-03-20 | 8.15 | $18.56 | 40900 |
| 2024-03-19 | 8.37 | $18.47 | 30400 |
| 2024-03-18 | 8.60 | $18.57 | 25500 |
| 2024-03-15 | 9.03 | $18.68 | 23900 |
| 2024-03-14 | 9.44 | $18.60 | 7400 |
| 2024-03-13 | 9.79 | $18.63 | 17300 |
| 2024-03-12 | 10.26 | $18.61 | 31500 |
| 2024-03-11 | 10.62 | $18.41 | 18700 |
| 2024-03-08 | 11.12 | $18.68 | 20100 |
| 2024-03-07 | 11.33 | $18.72 | 17400 |
| 2024-03-06 | 11.65 | $18.61 | 26600 |
| 2024-03-05 | 12.05 | $18.68 | 39300 |
| 2024-03-04 | 12.51 | $18.57 | 31200 |
| 2024-03-01 | 12.91 | $18.79 | 44500 |
| 2024-02-29 | 12.86 | $19.14 | 56000 |
| 2024-02-28 | 12.81 | $18.47 | 23000 |
| 2024-02-27 | 13.43 | $18.46 | 6200 |
| 2024-02-26 | 13.94 | $18.58 | 40900 |
| 2024-02-23 | 14.53 | $18.31 | 37800 |
| 2024-02-22 | 15.11 | $17.87 | 18700 |
| 2024-02-21 | 15.08 | $17.54 | 9400 |
| 2024-02-20 | 14.93 | $17.59 | 40900 |
| 2024-02-16 | 14.77 | $17.70 | 120800 |
| 2024-02-15 | 14.85 | $18.88 | 19700 |
| 2024-02-14 | 15.07 | $18.44 | 11500 |
| 2024-02-13 | 15.61 | $18.26 | 27000 |
| 2024-02-12 | 16.38 | $18.63 | 15100 |
| 2024-02-09 | 16.78 | $18.38 | 15000 |
| 2024-02-08 | 17.47 | $18.20 | 24300 |
| 2024-02-07 | 18.30 | $18.18 | 22800 |
| 2024-02-06 | 18.91 | $17.87 | 11900 |
| 2024-02-05 | 19.22 | $17.63 | 27700 |
| 2024-02-02 | 19.53 | $18.53 | 23800 |
| 2024-02-01 | 19.66 | $18.82 | 20300 |
| 2024-01-31 | 19.57 | $18.51 | 51300 |
| 2024-01-30 | 19.47 | $18.81 | 30400 |
| 2024-01-29 | 18.72 | $18.85 | 23500 |
| 2024-01-26 | 18.16 | $18.80 | 27200 |
| 2024-01-25 | 17.56 | $18.57 | 17500 |
| 2024-01-24 | 17.54 | $18.30 | 19100 |
| 2024-01-23 | 17.89 | $18.25 | 49800 |
| 2024-01-22 | 18.24 | $18.33 | 97300 |
| 2024-01-19 | 18.24 | $18.16 | 31600 |
| 2024-01-18 | 18.54 | $17.98 | 33800 |
| 2024-01-17 | 18.85 | $18.09 | 61400 |
| 2024-01-16 | 18.99 | $18.13 | 21700 |
| 2024-01-12 | 19.24 | $18.06 | 13100 |
| 2024-01-11 | 19.62 | $18.00 | 17900 |
| 2024-01-10 | 20.10 | $17.80 | 19200 |
| 2024-01-09 | 20.16 | $17.91 | 22400 |
| 2024-01-08 | 20.22 | $17.73 | 15600 |
| 2024-01-05 | 20.61 | $17.65 | 19800 |
| 2024-01-04 | 21.18 | $17.48 | 19400 |
| 2024-01-03 | 21.73 | $17.48 | 27600 |
| 2024-01-02 | 22.31 | $17.88 | 36300 |
| 2023-12-29 | 22.38 | $17.85 | 75400 |
| 2023-12-28 | 22.45 | $17.29 | 91500 |
| 2023-12-27 | 23.21 | $17.45 | 70900 |
| 2023-12-26 | 23.76 | $17.56 | 46400 |
| 2023-12-22 | 24.03 | $17.92 | 14000 |
| 2023-12-21 | 23.69 | $17.97 | 32100 |
| 2023-12-20 | 23.49 | $17.60 | 23500 |
| 2023-12-19 | 23.31 | $17.75 | 25500 |
| 2023-12-18 | 23.29 | $17.65 | 46000 |
| 2023-12-15 | 23.49 | $17.66 | 17800 |
| 2023-12-14 | 23.15 | $17.80 | 27200 |
| 2023-12-13 | 22.70 | $17.62 | 68600 |
| 2023-12-12 | 22.63 | $17.33 | 36300 |
| 2023-12-11 | 22.24 | $17.45 | 25800 |
| 2023-12-08 | 21.86 | $17.53 | 46000 |
| 2023-12-07 | 21.46 | $17.20 | 21700 |
| 2023-12-06 | 21.29 | $17.20 | 29100 |
| 2023-12-05 | 21.21 | $17.17 | 33300 |
| 2023-12-04 | 21.12 | $17.30 | 58500 |
| 2023-12-01 | 20.83 | $17.41 | 54000 |
| 2023-11-30 | 20.52 | $17.30 | 100100 |
| 2023-11-29 | 20.36 | $17.27 | 17500 |
| 2023-11-28 | 19.87 | $17.40 | 28500 |
| 2023-11-27 | 19.35 | $17.12 | 27400 |
| 2023-11-24 | 19.04 | $16.66 | 9800 |
| 2023-11-22 | 18.99 | $16.73 | 27400 |
| 2023-11-21 | 18.86 | $16.97 | 23500 |
| 2023-11-20 | 18.44 | $17.08 | 70700 |
| 2023-11-17 | 18.01 | $17.07 | 28500 |
| 2023-11-16 | 17.27 | $17.11 | 44100 |
| 2023-11-15 | 16.52 | $16.83 | 26000 |
| 2023-11-14 | 15.75 | $16.92 | 111100 |
| 2023-11-13 | 14.95 | $16.03 | 42500 |
| 2023-11-10 | 15.13 | $15.91 | 13200 |
| 2023-11-09 | 15.49 | $15.55 | 11500 |
| 2023-11-08 | 15.86 | $15.92 | 32900 |
| 2023-11-07 | 16.25 | $15.75 | 76300 |
| 2023-11-06 | 16.67 | $15.90 | 37300 |
| 2023-11-03 | 16.74 | $16.44 | 44200 |
| 2023-11-02 | 16.74 | $15.95 | 24400 |
| 2023-11-01 | 17.19 | $15.31 | 45500 |
| 2023-10-31 | 17.77 | $14.86 | 100600 |
| 2023-10-30 | 17.78 | $14.63 | 111500 |
| 2023-10-27 | 17.63 | $14.88 | 44700 |
| 2023-10-26 | 17.48 | $14.83 | 21500 |
| 2023-10-25 | 17.69 | $15.20 | 16700 |
| 2023-10-24 | 18.39 | $15.65 | 27300 |
| 2023-10-23 | 19.13 | $14.58 | 68500 |
| 2023-10-20 | 18.43 | $14.72 | 68600 |
| 2023-10-19 | 17.69 | $14.93 | 44100 |
| 2023-10-18 | 17.30 | $15.78 | 69300 |
| 2023-10-17 | 18.16 | $15.89 | 53100 |
| 2023-10-16 | 18.79 | $16.13 | 59800 |
| 2023-10-13 | 19.04 | $16.11 | 32400 |
| 2023-10-12 | 19.54 | $16.11 | 38200 |
| 2023-10-11 | 20.06 | $16.09 | 38700 |
| 2023-10-10 | 20.40 | $15.95 | 17700 |
| 2023-10-09 | 20.92 | $16.00 | 16100 |
| 2023-10-06 | 21.47 | $15.91 | 36700 |
| 2023-10-05 | 22.15 | $15.80 | 660700 |
| 2023-10-04 | 23.05 | $15.84 | 38600 |
| 2023-10-03 | 23.91 | $15.91 | 32900 |
| 2023-10-02 | 24.64 | $16.34 | 19200 |
| 2023-09-29 | 24.77 | $16.46 | 108700 |
| 2023-09-28 | 24.91 | $16.53 | 17000 |
| 2023-09-27 | 25.16 | $15.80 | 22000 |
| 2023-09-26 | 26.15 | $15.86 | 33200 |
| 2023-09-25 | 27.19 | $16.25 | 32600 |
| 2023-09-22 | 27.65 | $16.31 | 10200 |
| 2023-09-21 | 27.58 | $16.47 | 35500 |
| 2023-09-20 | 27.51 | $16.38 | 17800 |
| 2023-09-19 | 27.09 | $16.41 | 44800 |
| 2023-09-18 | 26.49 | $16.44 | 16600 |
| 2023-09-15 | 26.26 | $16.49 | 16200 |
| 2023-09-14 | 26.02 | $16.36 | 18500 |
| 2023-09-13 | 25.79 | $16.27 | 9600 |
| 2023-09-12 | 25.71 | $16.25 | 25400 |
| 2023-09-11 | 25.62 | $16.38 | 14900 |
| 2023-09-08 | 25.52 | $16.34 | 17900 |
| 2023-09-07 | 25.47 | $16.27 | 37500 |
| 2023-09-06 | 25.46 | $16.33 | 23700 |
| 2023-09-05 | 25.44 | $16.42 | 45900 |
| 2023-09-01 | 25.07 | $17.19 | 46800 |
| 2023-08-31 | 23.88 | $17.71 | 113800 |
| 2023-08-30 | 22.63 | $16.54 | 17700 |
| 2023-08-29 | 22.26 | $16.88 | 22900 |
| 2023-08-28 | 21.74 | $16.40 | 10100 |
| 2023-08-25 | 21.58 | $16.37 | 10200 |
| 2023-08-24 | 21.42 | $16.53 | 14300 |
| 2023-08-23 | 20.91 | $16.48 | 55200 |
| 2023-08-22 | 20.55 | $16.10 | 65600 |
| 2023-08-21 | 20.17 | $16.29 | 134400 |
| 2023-08-18 | 19.95 | $16.21 | 58300 |
| 2023-08-17 | 19.72 | $16.24 | 25400 |
| 2023-08-16 | 19.15 | $16.31 | 25400 |
| 2023-08-15 | 18.44 | $16.37 | 19400 |
| 2023-08-14 | 17.60 | $16.45 | 19900 |
| 2023-08-11 | 16.72 | $16.42 | 56100 |
| 2023-08-10 | 15.84 | $16.40 | 63300 |
| 2023-08-09 | 14.34 | $16.33 | 26700 |
| 2023-08-08 | 13.03 | $16.51 | 82700 |
| 2023-08-07 | 11.64 | $15.80 | 109100 |
| 2023-08-04 | 10.72 | $15.60 | 275300 |
| 2023-08-03 | 9.85 | $14.08 | 19800 |
| 2023-08-02 | 9.76 | $14.21 | 48700 |
| 2023-08-01 | 9.66 | $14.35 | 38400 |
| 2023-07-31 | 9.90 | $14.43 | 42800 |
| 2023-07-28 | 10.17 | $14.02 | 46900 |
| 2023-07-27 | 9.98 | $14.24 | 32700 |
| 2023-07-26 | 10.38 | $14.38 | 26900 |
| 2023-07-25 | 10.79 | $14.40 | 13600 |
| 2023-07-24 | 11.06 | $14.38 | 17900 |
| 2023-07-21 | 11.34 | $14.32 | 12300 |
| 2023-07-20 | 11.68 | $14.44 | 16500 |
| 2023-07-19 | 11.95 | $14.29 | 50800 |
| 2023-07-18 | 12.12 | $14.16 | 45300 |
| 2023-07-17 | 12.30 | $14.25 | 34700 |
| 2023-07-14 | 12.49 | $14.61 | 14200 |
| 2023-07-13 | 13.01 | $14.98 | 32000 |
| 2023-07-12 | 13.50 | $14.84 | 51500 |
| 2023-07-11 | 14.13 | $14.71 | 34400 |
| 2023-07-10 | 14.72 | $14.62 | 12700 |
| 2023-07-07 | 15.21 | $14.33 | 9800 |
| 2023-07-06 | 15.58 | $14.29 | 32600 |
| 2023-07-05 | 15.73 | $14.47 | 40800 |
| 2023-07-03 | 16.55 | $14.45 | 17000 |
| 2023-06-30 | 17.27 | $14.60 | 111000 |
| 2023-06-29 | 18.02 | $14.21 | 20200 |
| 2023-06-28 | 18.46 | $14.26 | 46900 |
| 2023-06-27 | 18.93 | $13.86 | 29800 |
| 2023-06-26 | 18.86 | $13.70 | 36600 |
| 2023-06-23 | 18.79 | $13.65 | 17500 |
| 2023-06-22 | 18.09 | $13.38 | 16000 |
| 2023-06-21 | 17.54 | $13.33 | 60700 |
| 2023-06-20 | 16.96 | $13.31 | 58600 |
| 2023-06-16 | 16.35 | $13.64 | 32800 |
| 2023-06-15 | 16.15 | $13.85 | 37300 |
| 2023-06-14 | 16.15 | $14.01 | 69800 |
| 2023-06-13 | 16.15 | $14.22 | 42600 |
| 2023-06-12 | 16.51 | $14.37 | 36800 |
| 2023-06-09 | 16.89 | $14.78 | 20800 |
| 2023-06-08 | 17.71 | $14.83 | 21400 |
| 2023-06-07 | 18.62 | $14.75 | 19500 |
| 2023-06-06 | 19.46 | $15.10 | 23400 |
| 2023-06-05 | 20.10 | $15.11 | 33000 |
| 2023-06-02 | 20.74 | $15.29 | 61600 |
| 2023-06-01 | 21.41 | $14.72 | 42900 |
| 2023-05-31 | 22.32 | $14.30 | 132000 |
| 2023-05-30 | 22.78 | $14.05 | 33700 |
| 2023-05-26 | 23.13 | $14.19 | 32600 |
| 2023-05-25 | 23.51 | $14.12 | 87200 |
| 2023-05-24 | 23.78 | $14.28 | 25100 |
| 2023-05-23 | 24.08 | $14.31 | 39100 |
| 2023-05-22 | 24.39 | $14.33 | 59000 |
| 2023-05-19 | 24.90 | $14.45 | 73300 |
| 2023-05-18 | 25.44 | $13.99 | 76400 |
| 2023-05-17 | 25.69 | $13.66 | 119800 |
| 2023-05-16 | 25.55 | $12.68 | 39800 |
| 2023-05-15 | 24.35 | $13.01 | 70000 |
| 2023-05-12 | 23.13 | $13.15 | 37400 |
| 2023-05-11 | 22.07 | $13.45 | 25000 |
| 2023-05-10 | 21.21 | $13.88 | 52500 |
| 2023-05-09 | 20.31 | $13.01 | 80900 |
| 2023-05-08 | 18.77 | $13.46 | 85900 |
| 2023-05-05 | 17.41 | $13.18 | 210900 |
| 2023-05-04 | 15.94 | $13.46 | 120400 |
| 2023-05-03 | 14.91 | $13.71 | 19800 |
| 2023-05-02 | 14.26 | $14.32 | 52400 |
| 2023-05-01 | 14.31 | $14.71 | 23000 |
| 2023-04-28 | 14.74 | $15.13 | 75500 |
| 2023-04-27 | 15.28 | $14.71 | 45000 |
| 2023-04-26 | 15.33 | $14.65 | 34500 |
| 2023-04-25 | 15.29 | $14.74 | 194300 |
| 2023-04-24 | 15.25 | $14.91 | 83100 |
| 2023-04-21 | 15.29 | $14.78 | 31200 |
| 2023-04-20 | 15.33 | $14.90 | 43200 |
| 2023-04-19 | 15.37 | $15.14 | 21100 |
| 2023-04-18 | 15.68 | $15.11 | 14600 |
| 2023-04-17 | 15.87 | $15.01 | 18200 |
| 2023-04-14 | 16.07 | $14.99 | 25000 |
| 2023-04-13 | 16.28 | $15.16 | 19300 |
| 2023-04-12 | 16.36 | $14.63 | 57400 |
| 2023-04-11 | 16.44 | $15.03 | 34800 |
| 2023-04-10 | 16.72 | $15.00 | 49200 |
| 2023-04-06 | 17.09 | $15.14 | 25000 |
| 2023-04-05 | 17.25 | $15.42 | 60500 |
| 2023-04-04 | 17.60 | $16.23 | 76600 |
| 2023-04-03 | 18.39 | $16.80 | 68800 |
| 2023-03-31 | 18.96 | $16.80 | 155600 |
| 2023-03-30 | 19.57 | $16.86 | 70700 |
| 2023-03-29 | 20.37 | $16.90 | 66200 |
| 2023-03-28 | 21.22 | $16.08 | 34800 |
| 2023-03-27 | 21.83 | $15.25 | 49300 |
| 2023-03-24 | 21.80 | $14.60 | 69800 |
| 2023-03-23 | 21.23 | $14.92 | 53100 |
| 2023-03-22 | 21.02 | $14.88 | 25900 |
| 2023-03-21 | 20.40 | $14.70 | 19500 |
| 2023-03-20 | 19.52 | $14.52 | 36700 |
| 2023-03-17 | 18.61 | $14.95 | 19600 |
| 2023-03-16 | 17.94 | $15.93 | 78000 |
| 2023-03-15 | 17.23 | $14.65 | 53600 |
| 2023-03-14 | 15.67 | $15.51 | 21100 |
| 2023-03-13 | 14.59 | $15.05 | 50400 |
| 2023-03-10 | 13.42 | $16.14 | 25400 |
| 2023-03-09 | 13.10 | $16.50 | 21400 |
| 2023-03-08 | 13.14 | $16.92 | 25200 |
| 2023-03-07 | 13.44 | $16.66 | 11000 |
| 2023-03-06 | 13.77 | $17.01 | 19000 |
| 2023-03-03 | 14.32 | $16.75 | 20800 |
| 2023-03-02 | 14.59 | $16.48 | 31500 |
| 2023-03-01 | 14.54 | $16.35 | 15200 |
| 2023-02-28 | 14.60 | $16.49 | 67400 |
| 2023-02-27 | 14.66 | $16.58 | 22300 |
| 2023-02-24 | 15.04 | $16.84 | 16100 |
| 2023-02-23 | 15.82 | $16.91 | 25100 |
| 2023-02-22 | 16.65 | $16.45 | 31700 |
| 2023-02-21 | 17.01 | $16.11 | 60100 |
| 2023-02-17 | 17.40 | $16.77 | 118600 |
| 2023-02-16 | 18.31 | $16.63 | 29900 |
| 2023-02-15 | 19.13 | $16.84 | 13600 |
| 2023-02-14 | 20.03 | $16.66 | 24200 |
| 2023-02-13 | 21.03 | $16.65 | 39200 |
| 2023-02-10 | 22.12 | $16.63 | 37100 |
| 2023-02-09 | 23.28 | $16.77 | 43100 |
| 2023-02-08 | 24.34 | $17.49 | 23600 |
| 2023-02-07 | 25.07 | $17.22 | 31500 |
| 2023-02-06 | 25.82 | $17.43 | 32600 |
| 2023-02-03 | 26.40 | $18.09 | 32800 |
| 2023-02-02 | 26.23 | $18.50 | 89100 |
| 2023-02-01 | 25.77 | $18.38 | 57800 |
| 2023-01-31 | 25.36 | $18.55 | 94400 |
| 2023-01-30 | 24.96 | $17.75 | 45100 |
| 2023-01-27 | 25.09 | $17.08 | 39000 |
| 2023-01-26 | 25.50 | $17.29 | 46500 |
| 2023-01-25 | 26.00 | $17.12 | 60200 |
| 2023-01-24 | 26.63 | $17.01 | 40800 |
| 2023-01-23 | 27.15 | $17.11 | 27200 |
| 2023-01-20 | 27.82 | $17.12 | 45400 |
| 2023-01-19 | 28.28 | $17.81 | 61400 |
| 2023-01-18 | 28.19 | $17.88 | 75000 |
| 2023-01-17 | 28.09 | $17.29 | 97100 |
| 2023-01-13 | 28.67 | $16.38 | 109800 |
| 2023-01-12 | 29.95 | $16.50 | 170200 |
| 2023-01-11 | 31.30 | $16.57 | 139000 |
| 2023-01-10 | 32.26 | $16.98 | 30400 |
| 2023-01-09 | 32.93 | $16.90 | 85500 |
| 2023-01-06 | 33.64 | $16.54 | 67600 |
| 2023-01-05 | 34.86 | $15.77 | 71500 |
| 2023-01-04 | 36.53 | $15.45 | 67100 |
| 2023-01-03 | 37.87 | $15.14 | 40700 |
| 2022-12-30 | 38.72 | $14.52 | 83600 |
| 2022-12-29 | 38.76 | $14.29 | 61200 |
| 2022-12-28 | 38.43 | $14.11 | 94400 |
| 2022-12-27 | 38.08 | $14.35 | 77900 |
| 2022-12-23 | 37.59 | $14.22 | 77900 |
| 2022-12-22 | 36.81 | $14.10 | 111700 |
| 2022-12-21 | 36.00 | $14.44 | 55700 |
| 2022-12-20 | 35.43 | $14.37 | 62400 |
| 2022-12-19 | 34.81 | $14.57 | 65100 |
| 2022-12-16 | 34.27 | $15.00 | 37100 |
| 2022-12-15 | 33.75 | $14.82 | 86300 |
| 2022-12-14 | 33.35 | $15.36 | 53500 |
| 2022-12-13 | 33.20 | $15.15 | 50400 |
| 2022-12-12 | 32.61 | $14.71 | 84300 |
| 2022-12-09 | 31.71 | $14.87 | 76300 |
| 2022-12-08 | 30.95 | $15.22 | 47200 |
| 2022-12-07 | 30.38 | $15.81 | 40100 |
| 2022-12-06 | 30.13 | $15.70 | 28400 |
| 2022-12-05 | 29.93 | $16.13 | 39900 |
| 2022-12-02 | 30.08 | $16.57 | 41900 |
| 2022-12-01 | 30.65 | $16.71 | 75700 |
| 2022-11-30 | 31.21 | $16.48 | 63800 |
| 2022-11-29 | 31.28 | $16.01 | 68200 |
| 2022-11-28 | 30.96 | $16.19 | 37700 |
| 2022-11-25 | 30.95 | $16.62 | 26500 |
| 2022-11-23 | 31.18 | $16.49 | 17100 |
| 2022-11-22 | 31.38 | $16.49 | 36000 |
| 2022-11-21 | 31.59 | $16.76 | 36200 |
| 2022-11-18 | 32.17 | $16.92 | 13400 |
| 2022-11-17 | 32.95 | $17.05 | 35400 |
| 2022-11-16 | 33.77 | $17.11 | 26000 |
| 2022-11-15 | 34.89 | $17.29 | 21200 |
| 2022-11-14 | 36.26 | $17.05 | 18400 |
| 2022-11-11 | 37.70 | $17.50 | 18800 |
| 2022-11-10 | 39.21 | $17.40 | 33000 |
| 2022-11-09 | 40.32 | $15.94 | 32300 |
| 2022-11-08 | 39.65 | $16.29 | 35500 |
| 2022-11-07 | 39.06 | $16.28 | 25400 |
| 2022-11-04 | 38.16 | $16.33 | 58700 |
| 2022-11-03 | 37.29 | $16.79 | 45200 |
| 2022-11-02 | 36.63 | $16.88 | 24800 |
| 2022-11-01 | 35.93 | $16.96 | 177300 |
| 2022-10-31 | 35.20 | $17.07 | 17700 |
| 2022-10-28 | 35.45 | $17.27 | 13600 |
| 2022-10-27 | 35.91 | $17.26 | 32900 |
| 2022-10-26 | 36.38 | $17.33 | 13900 |
| 2022-10-25 | 36.70 | $16.90 | 35300 |
| 2022-10-24 | 36.37 | $16.69 | 17200 |
| 2022-10-21 | 35.45 | $16.62 | 27400 |
| 2022-10-20 | 34.44 | $16.76 | 20300 |
| 2022-10-19 | 33.46 | $17.08 | 25700 |
| 2022-10-18 | 32.65 | $17.39 | 19800 |
| 2022-10-17 | 31.98 | $17.25 | 16700 |
| 2022-10-14 | 31.05 | $17.12 | 15200 |
| 2022-10-13 | 30.08 | $17.30 | 19100 |
| 2022-10-12 | 29.05 | $17.41 | 28900 |
| 2022-10-11 | 28.20 | $17.71 | 27300 |
| 2022-10-10 | 27.51 | $17.81 | 22600 |
| 2022-10-07 | 26.92 | $18.01 | 32000 |
| 2022-10-06 | 26.52 | $18.10 | 26900 |
| 2022-10-05 | 26.21 | $18.21 | 47500 |
| 2022-10-04 | 25.90 | $18.26 | 32100 |
| 2022-10-03 | 25.74 | $18.49 | 70900 |
| 2022-09-30 | 25.33 | $18.50 | 138900 |
| 2022-09-29 | 25.04 | $18.94 | 27700 |
| 2022-09-28 | 24.91 | $18.95 | 27300 |
| 2022-09-27 | 24.93 | $18.74 | 39600 |
| 2022-09-26 | 24.48 | $18.17 | 25100 |
| 2022-09-23 | 23.52 | $18.31 | 33200 |
| 2022-09-22 | 22.66 | $18.43 | 45400 |
| 2022-09-21 | 21.94 | $18.88 | 35600 |
| 2022-09-20 | 21.64 | $18.91 | 48200 |
| 2022-09-19 | 21.09 | $19.17 | 19900 |
| 2022-09-16 | 20.74 | $19.29 | 12900 |
| 2022-09-15 | 20.40 | $19.45 | 18400 |
| 2022-09-14 | 20.27 | $19.49 | 34600 |
| 2022-09-13 | 20.33 | $19.54 | 22100 |
| 2022-09-12 | 20.37 | $19.53 | 29300 |
| 2022-09-09 | 20.54 | $19.50 | 23100 |
| 2022-09-08 | 20.57 | $19.38 | 26400 |
| 2022-09-07 | 20.60 | $19.61 | 18100 |
| 2022-09-06 | 20.76 | $19.56 | 18900 |
| 2022-09-02 | 20.81 | $19.42 | 17000 |
| 2022-09-01 | 20.96 | $19.47 | 26300 |
| 2022-08-31 | 20.78 | $19.73 | 36800 |
| 2022-08-30 | 20.81 | $19.67 | 60500 |
| 2022-08-29 | 20.75 | $19.85 | 79000 |
| 2022-08-26 | 20.83 | $19.85 | 55400 |
| 2022-08-25 | 21.07 | $20.00 | 67300 |
| 2022-08-24 | 21.43 | $19.79 | 55500 |
| 2022-08-23 | 21.21 | $19.32 | 88300 |
| 2022-08-22 | 20.98 | $19.91 | 61400 |
| 2022-08-19 | 21.66 | $20.29 | 19300 |
| 2022-08-18 | 22.72 | $20.60 | 28700 |
| 2022-08-17 | 23.75 | $20.46 | 31000 |
| 2022-08-16 | 24.82 | $20.92 | 27100 |
| 2022-08-15 | 25.39 | $21.00 | 24200 |
| 2022-08-12 | 25.77 | $20.95 | 47600 |
| 2022-08-11 | 26.21 | $20.91 | 24500 |
| 2022-08-10 | 26.67 | $20.93 | 52300 |
| 2022-08-09 | 26.97 | $20.99 | 43800 |
| 2022-08-08 | 27.27 | $21.57 | 69900 |
| 2022-08-05 | 26.51 | $21.71 | 54900 |
| 2022-08-04 | 25.51 | $21.80 | 48600 |
| 2022-08-03 | 24.45 | $21.87 | 57600 |
| 2022-08-02 | 23.14 | $21.94 | 106900 |
| 2022-08-01 | 21.76 | $21.46 | 37800 |
| 2022-07-29 | 20.82 | $20.90 | 73500 |
| 2022-07-28 | 20.14 | $20.28 | 34600 |
| 2022-07-27 | 20.10 | $19.91 | 25100 |
| 2022-07-26 | 20.42 | $19.65 | 33500 |
| 2022-07-25 | 21.10 | $19.32 | 41900 |
| 2022-07-22 | 22.16 | $19.13 | 122600 |
| 2022-07-21 | 23.27 | $18.87 | 52500 |
| 2022-07-20 | 23.70 | $18.88 | 92800 |
| 2022-07-19 | 24.32 | $18.93 | 120000 |
| 2022-07-18 | 24.84 | $18.67 | 38900 |
| 2022-07-15 | 25.07 | $18.74 | 73500 |
| 2022-07-14 | 25.39 | $18.67 | 34700 |
| 2022-07-13 | 25.46 | $18.75 | 92500 |
| 2022-07-12 | 25.53 | $18.65 | 71800 |
| 2022-07-11 | 25.98 | $18.75 | 34100 |
| 2022-07-08 | 26.50 | $18.75 | 25600 |
| 2022-07-07 | 27.06 | $18.74 | 13300 |
| 2022-07-06 | 27.48 | $18.64 | 16400 |
| 2022-07-05 | 27.83 | $18.70 | 19900 |
| 2022-07-01 | 28.21 | $18.75 | 42400 |
| 2022-06-30 | 28.70 | $18.57 | 22900 |
| 2022-06-29 | 29.15 | $18.50 | 16700 |
| 2022-06-28 | 29.63 | $18.67 | 18500 |
| 2022-06-27 | 30.18 | $18.65 | 22500 |
| 2022-06-24 | 30.80 | $18.75 | 19300 |
| 2022-06-23 | 31.45 | $18.62 | 52800 |
| 2022-06-22 | 31.94 | $18.24 | 41400 |
| 2022-06-21 | 32.09 | $17.75 | 55500 |
| 2022-06-17 | 31.79 | $17.39 | 281800 |
| 2022-06-16 | 30.95 | $17.34 | 141600 |
| 2022-06-15 | 30.10 | $18.42 | 76500 |
| 2022-06-14 | 29.70 | $18.14 | 58200 |
| 2022-06-13 | 28.65 | $18.16 | 120700 |
| 2022-06-10 | 27.64 | $18.70 | 107900 |
| 2022-06-09 | 26.95 | $20.10 | 50500 |
| 2022-06-08 | 27.33 | $20.45 | 46800 |
| 2022-06-07 | 28.01 | $20.66 | 12600 |
| 2022-06-06 | 28.72 | $20.30 | 23600 |
| 2022-06-03 | 29.48 | $20.53 | 34400 |
| 2022-06-02 | 30.45 | $20.80 | 42800 |
| 2022-06-01 | 31.80 | $20.80 | 22300 |
| 2022-05-31 | 33.28 | $20.75 | 128500 |
| 2022-05-27 | 34.84 | $21.20 | 95100 |
| 2022-05-26 | 36.30 | $21.25 | 54300 |
| 2022-05-25 | 37.74 | $21.03 | 30900 |
| 2022-05-24 | 39.68 | $20.87 | 214300 |
| 2022-05-23 | 41.39 | $20.38 | 91700 |
| 2022-05-20 | 43.20 | $20.31 | 60300 |
| 2022-05-19 | 44.12 | $19.85 | 36300 |
| 2022-05-18 | 44.87 | $19.45 | 85800 |
| 2022-05-17 | 45.56 | $20.12 | 46900 |
| 2022-05-16 | 46.94 | $20.51 | 31100 |
| 2022-05-13 | 48.75 | $20.61 | 36900 |
| 2022-05-12 | 50.66 | $20.12 | 59700 |
| 2022-05-11 | 51.82 | $19.73 | 30400 |
| 2022-05-10 | 52.45 | $19.48 | 34900 |
| 2022-05-09 | 52.74 | $19.37 | 39100 |
| 2022-05-06 | 53.04 | $19.64 | 29300 |
| 2022-05-05 | 53.49 | $19.65 | 55900 |
| 2022-05-04 | 53.55 | $20.15 | 22800 |
| 2022-05-03 | 53.61 | $19.30 | 25200 |
| 2022-05-02 | 52.80 | $19.57 | 32700 |
| 2022-04-29 | 52.06 | $20.08 | 87300 |
| 2022-04-28 | 51.39 | $19.95 | 49400 |
| 2022-04-27 | 50.69 | $19.49 | 59000 |
| 2022-04-26 | 49.98 | $20.02 | 44800 |
| 2022-04-25 | 49.54 | $20.18 | 36000 |
| 2022-04-22 | 49.16 | $20.17 | 45500 |
| 2022-04-21 | 48.77 | $20.34 | 67200 |
| 2022-04-20 | 48.51 | $20.98 | 31400 |
| 2022-04-19 | 48.63 | $20.81 | 68300 |
| 2022-04-18 | 47.83 | $20.63 | 26800 |
| 2022-04-14 | 47.12 | $20.88 | 27800 |
| 2022-04-13 | 46.44 | $20.90 | 60000 |
| 2022-04-12 | 45.76 | $21.10 | 22500 |
| 2022-04-11 | 45.12 | $21.13 | 41000 |
| 2022-04-08 | 44.60 | $21.46 | 58200 |
| 2022-04-07 | 44.25 | $21.62 | 59200 |
| 2022-04-06 | 43.93 | $21.48 | 82600 |
| 2022-04-05 | 43.61 | $21.80 | 35100 |
| 2022-04-04 | 43.53 | $22.35 | 35900 |
| 2022-04-01 | 43.91 | $22.54 | 34000 |
| 2022-03-31 | 44.49 | $22.45 | 42300 |
| 2022-03-30 | 45.14 | $22.46 | 32500 |
| 2022-03-29 | 45.83 | $22.41 | 38000 |
| 2022-03-28 | 46.02 | $22.19 | 35900 |
| 2022-03-25 | 45.74 | $22.00 | 40700 |
| 2022-03-24 | 45.45 | $22.34 | 56700 |
| 2022-03-23 | 45.50 | $22.38 | 49800 |
| 2022-03-22 | 45.58 | $22.32 | 54600 |
| 2022-03-21 | 45.67 | $22.37 | 64400 |
| 2022-03-18 | 45.76 | $22.66 | 48700 |
| 2022-03-17 | 46.22 | $22.70 | 115700 |
| 2022-03-16 | 46.42 | $22.47 | 48100 |
| 2022-03-15 | 46.63 | $22.57 | 71500 |
| 2022-03-14 | 46.22 | $22.52 | 41400 |
| 2022-03-11 | 45.89 | $23.11 | 26000 |
| 2022-03-10 | 46.17 | $23.38 | 38900 |
| 2022-03-09 | 45.99 | $23.20 | 15500 |
| 2022-03-08 | 45.91 | $23.00 | 32400 |
| 2022-03-07 | 45.24 | $22.84 | 23800 |
| 2022-03-04 | 44.55 | $23.23 | 41000 |
| 2022-03-03 | 44.14 | $23.40 | 32800 |
| 2022-03-02 | 43.84 | $23.52 | 32600 |
| 2022-03-01 | 43.68 | $23.44 | 30100 |
| 2022-02-28 | 43.51 | $23.35 | 40900 |
| 2022-02-25 | 43.22 | $23.58 | 28800 |
| 2022-02-24 | 43.11 | $23.75 | 63400 |
| 2022-02-23 | 42.99 | $23.80 | 42700 |
| 2022-02-22 | 43.15 | $23.96 | 54300 |
| 2022-02-18 | 43.18 | $23.90 | 29200 |
| 2022-02-17 | 43.29 | $23.91 | 115400 |
| 2022-02-16 | 43.41 | $23.80 | 40600 |
| 2022-02-15 | 42.82 | $23.13 | 33000 |
| 2022-02-14 | 41.05 | $22.95 | 34600 |
| 2022-02-11 | 39.19 | $23.28 | 75300 |
| 2022-02-10 | 37.29 | $23.92 | 141700 |
| 2022-02-09 | 35.69 | $23.91 | 49500 |
| 2022-02-08 | 34.07 | $23.81 | 136400 |
| 2022-02-07 | 32.37 | $24.00 | 84100 |
| 2022-02-04 | 30.57 | $23.80 | 52000 |
| 2022-02-03 | 28.68 | $24.34 | 86100 |
| 2022-02-02 | 27.04 | $24.81 | 57600 |
| 2022-02-01 | 25.79 | $25.08 | 24500 |
| 2022-01-31 | 24.74 | $24.97 | 59800 |
| 2022-01-28 | 23.08 | $24.70 | 50100 |
| 2022-01-27 | 21.33 | $24.68 | 86000 |
| 2022-01-26 | 19.48 | $25.09 | 62100 |
| 2022-01-25 | 18.03 | $25.52 | 42000 |
| 2022-01-24 | 17.21 | $25.47 | 31900 |
| 2022-01-21 | 16.35 | $25.60 | 20400 |
| 2022-01-20 | 15.99 | $25.76 | 23200 |
| 2022-01-19 | 16.01 | $25.64 | 41100 |
| 2022-01-18 | 16.03 | $25.68 | 32700 |
| 2022-01-14 | 15.79 | $25.86 | 8400 |
| 2022-01-13 | 15.97 | $26.03 | 37500 |
| 2022-01-12 | 16.39 | $26.00 | 37400 |
| 2022-01-11 | 16.73 | $26.02 | 15800 |
| 2022-01-10 | 17.09 | $25.85 | 19800 |
| 2022-01-07 | 17.26 | $26.10 | 10500 |
| 2022-01-06 | 17.50 | $26.02 | 39000 |
| 2022-01-05 | 17.12 | $25.65 | 152700 |
| 2022-01-04 | 16.72 | $25.97 | 38800 |
| 2022-01-03 | 16.96 | $26.22 | 37300 |
| 2021-12-31 | 17.79 | $26.40 | 54100 |
| 2021-12-30 | 18.17 | $26.33 | 47100 |
| 2021-12-29 | 18.76 | $26.25 | 21100 |
| 2021-12-28 | 19.65 | $26.19 | 20400 |
| 2021-12-27 | 20.36 | $26.08 | 23900 |
| 2021-12-23 | 20.82 | $26.06 | 11300 |
| 2021-12-22 | 21.32 | $26.03 | 15200 |
| 2021-12-21 | 21.68 | $25.90 | 32400 |
| 2021-12-20 | 21.62 | $25.87 | 22600 |
| 2021-12-17 | 21.65 | $25.92 | 13500 |
| 2021-12-16 | 21.91 | $25.96 | 27600 |
| 2021-12-15 | 21.99 | $25.82 | 27900 |
| 2021-12-14 | 21.87 | $25.79 | 27100 |
| 2021-12-13 | 21.66 | $25.86 | 23800 |
| 2021-12-10 | 21.71 | $25.89 | 32400 |
| 2021-12-09 | 21.84 | $25.95 | 25900 |
| 2021-12-08 | 22.12 | $25.99 | 58000 |
| 2021-12-07 | 22.41 | $25.78 | 122900 |
| 2021-12-06 | 22.72 | $25.91 | 17800 |
| 2021-12-03 | 23.35 | $25.88 | 22100 |
| 2021-12-02 | 23.77 | $25.83 | 79600 |
| 2021-12-01 | 24.21 | $25.51 | 60500 |
| 2021-11-30 | 24.50 | $25.55 | 53800 |
| 2021-11-29 | 23.85 | $25.44 | 70200 |
| 2021-11-26 | 23.17 | $25.68 | 47100 |
| 2021-11-24 | 22.99 | $26.06 | 39300 |
| 2021-11-23 | 23.84 | $26.16 | 79900 |
| 2021-11-22 | 24.73 | $26.21 | 27100 |
| 2021-11-19 | 26.03 | $26.26 | 9300 |
| 2021-11-18 | 27.36 | $26.13 | 9700 |
| 2021-11-17 | 28.66 | $26.20 | 15200 |
| 2021-11-16 | 29.94 | $26.16 | 20700 |
| 2021-11-15 | 31.26 | $26.08 | 27000 |
| 2021-11-12 | 32.64 | $26.29 | 38800 |
| 2021-11-11 | 33.92 | $26.30 | 20300 |
| 2021-11-10 | 35.28 | $26.45 | 74200 |
| 2021-11-09 | 36.35 | $26.58 | 11700 |
| 2021-11-08 | 36.62 | $26.68 | 22100 |
| 2021-11-05 | 36.73 | $26.75 | 19600 |
| 2021-11-04 | 37.12 | $26.72 | 25500 |
| 2021-11-03 | 37.53 | $26.75 | 27800 |
| 2021-11-02 | 37.98 | $26.67 | 16700 |
| 2021-11-01 | 38.27 | $26.70 | 25000 |
| 2021-10-29 | 38.69 | $26.61 | 64200 |
| 2021-10-28 | 39.14 | $26.58 | 23100 |
| 2021-10-27 | 39.78 | $26.61 | 33100 |
| 2021-10-26 | 40.46 | $26.48 | 55500 |
| 2021-10-25 | 41.41 | $26.47 | 21600 |
| 2021-10-22 | 42.47 | $26.29 | 14700 |
| 2021-10-21 | 43.75 | $26.31 | 23500 |
| 2021-10-20 | 45.10 | $26.33 | 28600 |
| 2021-10-19 | 46.52 | $26.17 | 19300 |
| 2021-10-18 | 48.01 | $26.30 | 13100 |
| 2021-10-15 | 49.68 | $26.19 | 26400 |
| 2021-10-14 | 51.11 | $26.40 | 37700 |
| 2021-10-13 | 52.41 | $26.33 | 26300 |
| 2021-10-12 | 53.84 | $26.20 | 22500 |
| 2021-10-11 | 55.62 | $26.06 | 9100 |
| 2021-10-08 | 57.67 | $25.99 | 22100 |
| 2021-10-07 | 59.95 | $26.04 | 46600 |
| 2021-10-06 | 62.25 | $26.11 | 50900 |
| 2021-10-05 | 64.76 | $26.00 | 36100 |
| 2021-10-04 | 67.01 | $26.09 | 37700 |
| 2021-10-01 | 69.20 | $26.39 | 28600 |
| 2021-09-30 | 70.93 | $26.44 | 550000 |
| 2021-09-29 | 72.72 | $26.64 | 53200 |
| 2021-09-28 | 74.17 | $26.47 | 132000 |
| 2021-09-27 | 75.75 | $26.73 | 174700 |
| 2021-09-24 | 76.43 | $26.91 | 45300 |
| 2021-09-23 | 76.67 | $27.11 | 99600 |
| 2021-09-22 | 76.53 | $27.27 | 135400 |
| 2021-09-21 | 76.42 | $27.09 | 135600 |
| 2021-09-20 | 76.35 | $26.95 | 131300 |
| 2021-09-17 | 76.32 | $27.03 | 109700 |
| 2021-09-16 | 76.08 | $27.04 | 73800 |
| 2021-09-15 | 75.86 | $26.86 | 144200 |
| 2021-09-14 | 75.69 | $26.64 | 60900 |
| 2021-09-13 | 75.56 | $26.68 | 92300 |
| 2021-09-10 | 75.43 | $26.72 | 42400 |
| 2021-09-09 | 75.19 | $26.61 | 51000 |
| 2021-09-08 | 74.95 | $26.61 | 58500 |
| 2021-09-07 | 74.72 | $26.55 | 92700 |
| 2021-09-03 | 74.47 | $26.59 | 31700 |
| 2021-09-02 | 74.25 | $26.61 | 70900 |
| 2021-09-01 | 74.01 | $26.24 | 125100 |
| 2021-08-31 | 73.85 | $26.20 | 161300 |
| 2021-08-30 | 73.69 | $26.13 | 27200 |
| 2021-08-27 | 73.53 | $26.40 | 29900 |
| 2021-08-26 | 73.11 | $26.19 | 30800 |
| 2021-08-25 | 72.71 | $26.34 | 34800 |
| 2021-08-24 | 72.15 | $26.30 | 31000 |
| 2021-08-23 | 71.58 | $26.19 | 25100 |
| 2021-08-20 | 70.97 | $26.21 | 14200 |
| 2021-08-19 | 70.35 | $26.13 | 28100 |
| 2021-08-18 | 69.70 | $26.14 | 24300 |
| 2021-08-17 | 68.98 | $26.14 | 27800 |
| 2021-08-16 | 68.21 | $26.19 | 12700 |
| 2021-08-13 | 67.41 | $26.12 | 22200 |
| 2021-08-12 | 66.57 | $26.04 | 28600 |
| 2021-08-11 | 65.69 | $25.96 | 37400 |
| 2021-08-10 | 64.77 | $26.01 | 67200 |
| 2021-08-09 | 63.80 | $26.17 | 236000 |
| 2021-08-06 | 62.40 | $26.38 | 33500 |
| 2021-08-05 | 60.80 | $26.32 | 44000 |
| 2021-08-04 | 59.08 | $26.34 | 31700 |
| 2021-08-03 | 57.26 | $26.35 | 54600 |
| 2021-08-02 | 55.35 | $26.33 | 184500 |
| 2021-07-30 | 53.34 | $26.35 | 68800 |
| 2021-07-29 | 51.18 | $26.35 | 74800 |
| 2021-07-28 | 48.92 | $26.30 | 220000 |
| 2021-07-27 | 46.53 | $26.29 | 23600 |
| 2021-07-26 | 44.03 | $26.32 | 16400 |
| 2021-07-23 | 41.38 | $26.25 | 32000 |
| 2021-07-22 | 38.61 | $26.19 | 18300 |
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