Is Array Digital Infrastructure, Inc. 5.500% Senior Notes due 2070 (UZF) 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 (UZF) research center and poll results.
NYSE : UZF
Array Digital Infrastructure, Inc. 5.500% Senior Notes due 2070
$16.81 USD
$0.02 (0.12%)
- Volume
- 18.31K
- Average Volume
- 7.9K
- Market Capitalization
- $3.02B
- P/E Ratio
- 6.70
- Dividend Yield
- 126.43%
- Price Target
- Year High
- $22.59
- Year Low
- $16.44
- Day High
- —
- Day Low
- —
- Payout Ratio
- $6.38
- Current Ratio
- $1.03
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
16.82
2026-07-17
Close Price
$16.81
Vol: 18500
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
13.73
Average
19.70
Maximum
26.69
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.82 | $16.81 | 18500 |
| 2026-07-16 | 16.81 | $16.79 | 6600 |
| 2026-07-15 | 16.81 | $16.82 | 37100 |
| 2026-07-14 | 16.81 | $16.55 | 6100 |
| 2026-07-13 | 16.82 | $16.60 | 4900 |
| 2026-07-10 | 16.84 | $16.70 | 11845 |
| 2026-07-09 | 16.84 | $16.66 | 8300 |
| 2026-07-08 | 16.84 | $16.76 | 8300 |
| 2026-07-07 | 16.85 | $16.90 | 928 |
| 2026-07-06 | 16.84 | $16.99 | 8900 |
| 2026-07-02 | 16.82 | $16.84 | 5726 |
| 2026-07-01 | 16.82 | $16.77 | 12000 |
| 2026-06-30 | 16.82 | $16.72 | 25000 |
| 2026-06-29 | 16.83 | $16.95 | 3000 |
| 2026-06-26 | 16.83 | $16.87 | 4600 |
| 2026-06-25 | 16.86 | $16.88 | 9600 |
| 2026-06-24 | 16.90 | $16.96 | 2700 |
| 2026-06-23 | 16.94 | $16.98 | 4500 |
| 2026-06-22 | 16.98 | $16.85 | 12000 |
| 2026-06-18 | 17.01 | $16.91 | 12100 |
| 2026-06-17 | 17.05 | $16.75 | 2600 |
| 2026-06-16 | 17.10 | $16.70 | 14118 |
| 2026-06-15 | 17.16 | $16.88 | 10400 |
| 2026-06-12 | 17.20 | $16.80 | 3900 |
| 2026-06-11 | 17.26 | $16.85 | 5700 |
| 2026-06-10 | 17.31 | $16.71 | 1600 |
| 2026-06-09 | 17.37 | $16.80 | 10100 |
| 2026-06-08 | 17.44 | $16.80 | 2800 |
| 2026-06-05 | 17.51 | $16.75 | 22800 |
| 2026-06-04 | 17.57 | $16.70 | 9313 |
| 2026-06-03 | 17.64 | $16.71 | 19400 |
| 2026-06-02 | 17.71 | $16.85 | 8700 |
| 2026-06-01 | 17.76 | $16.94 | 11900 |
| 2026-05-29 | 17.82 | $16.81 | 29000 |
| 2026-05-28 | 17.89 | $17.56 | 5000 |
| 2026-05-27 | 17.91 | $17.67 | 3009 |
| 2026-05-26 | 17.92 | $17.79 | 3000 |
| 2026-05-22 | 17.93 | $17.69 | 413 |
| 2026-05-21 | 17.95 | $17.58 | 4700 |
| 2026-05-20 | 17.97 | $17.75 | 4700 |
| 2026-05-19 | 17.99 | $17.66 | 3600 |
| 2026-05-18 | 18.01 | $17.85 | 16600 |
| 2026-05-15 | 18.03 | $17.80 | 2600 |
| 2026-05-14 | 18.04 | $17.89 | 6000 |
| 2026-05-13 | 18.05 | $17.92 | 6600 |
| 2026-05-12 | 18.06 | $17.95 | 2200 |
| 2026-05-11 | 18.07 | $18.12 | 3100 |
| 2026-05-08 | 18.05 | $18.17 | 14600 |
| 2026-05-07 | 18.04 | $17.92 | 3000 |
| 2026-05-06 | 18.03 | $18.17 | 1500 |
| 2026-05-05 | 18.01 | $18.05 | 700 |
| 2026-05-04 | 18.01 | $17.98 | 3000 |
| 2026-05-01 | 18.00 | $18.08 | 11600 |
| 2026-04-30 | 17.99 | $18.16 | 2200 |
| 2026-04-29 | 17.97 | $17.95 | 2500 |
| 2026-04-28 | 17.95 | $17.98 | 2300 |
| 2026-04-27 | 17.94 | $17.99 | 17000 |
| 2026-04-24 | 17.92 | $18.05 | 2300 |
| 2026-04-23 | 17.90 | $18.05 | 3200 |
| 2026-04-22 | 17.91 | $18.00 | 4000 |
| 2026-04-21 | 17.91 | $18.05 | 3807 |
| 2026-04-20 | 17.89 | $18.23 | 3800 |
| 2026-04-17 | 17.87 | $18.07 | 4800 |
| 2026-04-16 | 17.85 | $18.06 | 3000 |
| 2026-04-15 | 17.85 | $18.18 | 2000 |
| 2026-04-14 | 17.85 | $18.09 | 8009 |
| 2026-04-13 | 17.86 | $17.83 | 3600 |
| 2026-04-10 | 17.87 | $17.83 | 2431 |
| 2026-04-09 | 17.91 | $17.85 | 4100 |
| 2026-04-08 | 17.95 | $17.71 | 21500 |
| 2026-04-07 | 17.99 | $17.96 | 3200 |
| 2026-04-06 | 18.02 | $17.89 | 3000 |
| 2026-04-02 | 18.06 | $17.83 | 1100 |
| 2026-04-01 | 18.11 | $17.73 | 3100 |
| 2026-03-31 | 18.16 | $17.62 | 9600 |
| 2026-03-30 | 18.22 | $17.71 | 1900 |
| 2026-03-27 | 18.28 | $17.72 | 2700 |
| 2026-03-26 | 18.33 | $17.68 | 27600 |
| 2026-03-25 | 18.40 | $18.14 | 3100 |
| 2026-03-24 | 18.46 | $17.96 | 1628 |
| 2026-03-23 | 18.52 | $17.78 | 2900 |
| 2026-03-20 | 18.59 | $17.66 | 10600 |
| 2026-03-19 | 18.67 | $17.78 | 16900 |
| 2026-03-18 | 18.75 | $18.07 | 13400 |
| 2026-03-17 | 18.80 | $18.17 | 6100 |
| 2026-03-16 | 18.84 | $18.18 | 8900 |
| 2026-03-13 | 18.88 | $18.22 | 11000 |
| 2026-03-12 | 18.91 | $18.59 | 1800 |
| 2026-03-11 | 18.92 | $18.53 | 4600 |
| 2026-03-10 | 18.92 | $18.60 | 400 |
| 2026-03-09 | 18.91 | $18.55 | 3900 |
| 2026-03-06 | 18.90 | $18.66 | 4600 |
| 2026-03-05 | 18.88 | $18.76 | 1900 |
| 2026-03-04 | 18.86 | $18.79 | 10200 |
| 2026-03-03 | 18.84 | $18.80 | 3800 |
| 2026-03-02 | 18.81 | $18.94 | 3300 |
| 2026-02-27 | 18.78 | $18.70 | 17000 |
| 2026-02-26 | 18.77 | $19.18 | 4700 |
| 2026-02-25 | 18.74 | $19.30 | 2800 |
| 2026-02-24 | 18.71 | $19.20 | 3600 |
| 2026-02-23 | 18.68 | $19.15 | 5800 |
| 2026-02-20 | 18.65 | $19.30 | 3500 |
| 2026-02-19 | 18.63 | $19.22 | 2300 |
| 2026-02-18 | 18.62 | $19.16 | 1900 |
| 2026-02-17 | 18.58 | $19.00 | 6300 |
| 2026-02-13 | 18.55 | $18.99 | 4300 |
| 2026-02-12 | 18.51 | $18.83 | 5200 |
| 2026-02-11 | 18.48 | $18.71 | 10700 |
| 2026-02-10 | 18.45 | $18.55 | 5300 |
| 2026-02-09 | 18.43 | $18.40 | 1400 |
| 2026-02-06 | 18.42 | $18.30 | 5400 |
| 2026-02-05 | 18.40 | $18.38 | 3200 |
| 2026-02-04 | 18.39 | $18.33 | 4300 |
| 2026-02-03 | 18.37 | $18.28 | 5800 |
| 2026-02-02 | 18.36 | $18.37 | 1800 |
| 2026-01-30 | 18.33 | $18.33 | 8000 |
| 2026-01-29 | 18.30 | $18.38 | 6000 |
| 2026-01-28 | 18.27 | $18.60 | 6600 |
| 2026-01-27 | 18.22 | $18.68 | 5400 |
| 2026-01-26 | 18.17 | $18.65 | 4900 |
| 2026-01-23 | 18.12 | $18.61 | 5200 |
| 2026-01-22 | 18.09 | $18.87 | 1400 |
| 2026-01-21 | 18.04 | $18.90 | 15200 |
| 2026-01-20 | 17.99 | $18.43 | 40100 |
| 2026-01-16 | 17.97 | $18.31 | 1900 |
| 2026-01-15 | 17.95 | $18.27 | 2600 |
| 2026-01-14 | 17.93 | $18.19 | 7800 |
| 2026-01-13 | 17.91 | $18.19 | 8300 |
| 2026-01-12 | 17.89 | $18.11 | 9200 |
| 2026-01-09 | 17.89 | $18.16 | 3000 |
| 2026-01-08 | 17.88 | $18.03 | 11300 |
| 2026-01-07 | 17.87 | $18.08 | 1700 |
| 2026-01-06 | 17.86 | $17.99 | 4300 |
| 2026-01-05 | 17.87 | $18.00 | 11700 |
| 2026-01-02 | 17.86 | $17.90 | 5100 |
| 2025-12-31 | 17.86 | $17.68 | 107800 |
| 2025-12-30 | 17.87 | $17.75 | 58200 |
| 2025-12-29 | 17.88 | $17.66 | 9500 |
| 2025-12-26 | 17.88 | $17.60 | 16800 |
| 2025-12-24 | 17.90 | $17.73 | 5800 |
| 2025-12-23 | 17.89 | $17.86 | 24700 |
| 2025-12-22 | 17.89 | $17.99 | 15100 |
| 2025-12-19 | 17.88 | $17.90 | 21200 |
| 2025-12-18 | 17.86 | $17.92 | 15300 |
| 2025-12-17 | 17.85 | $17.89 | 19300 |
| 2025-12-16 | 17.85 | $17.94 | 28400 |
| 2025-12-15 | 17.86 | $17.72 | 10300 |
| 2025-12-12 | 17.87 | $17.83 | 15300 |
| 2025-12-11 | 17.89 | $18.12 | 10500 |
| 2025-12-10 | 17.89 | $17.96 | 7500 |
| 2025-12-09 | 17.90 | $17.96 | 6900 |
| 2025-12-08 | 17.91 | $17.85 | 5200 |
| 2025-12-05 | 17.94 | $18.09 | 21100 |
| 2025-12-04 | 17.94 | $17.90 | 2200 |
| 2025-12-03 | 17.97 | $17.90 | 3000 |
| 2025-12-02 | 18.00 | $17.85 | 5600 |
| 2025-12-01 | 18.03 | $17.88 | 3700 |
| 2025-11-28 | 18.05 | $17.78 | 19600 |
| 2025-11-26 | 18.08 | $17.90 | 14700 |
| 2025-11-25 | 18.12 | $17.62 | 34000 |
| 2025-11-24 | 18.17 | $17.82 | 10300 |
| 2025-11-21 | 18.22 | $17.68 | 9800 |
| 2025-11-20 | 18.28 | $17.52 | 19200 |
| 2025-11-19 | 18.34 | $17.75 | 12000 |
| 2025-11-18 | 18.38 | $17.93 | 5500 |
| 2025-11-17 | 18.43 | $18.07 | 8300 |
| 2025-11-14 | 18.47 | $17.99 | 700 |
| 2025-11-13 | 18.49 | $18.14 | 13800 |
| 2025-11-12 | 18.51 | $18.15 | 20300 |
| 2025-11-11 | 18.53 | $18.22 | 3500 |
| 2025-11-10 | 18.54 | $18.17 | 4700 |
| 2025-11-07 | 18.55 | $18.36 | 3400 |
| 2025-11-06 | 18.54 | $18.25 | 5000 |
| 2025-11-05 | 18.54 | $18.51 | 1700 |
| 2025-11-04 | 18.52 | $18.44 | 2400 |
| 2025-11-03 | 18.51 | $18.45 | 3000 |
| 2025-10-31 | 18.50 | $18.30 | 5600 |
| 2025-10-30 | 18.51 | $18.34 | 15200 |
| 2025-10-29 | 18.53 | $18.64 | 4100 |
| 2025-10-28 | 18.54 | $18.73 | 2000 |
| 2025-10-27 | 18.54 | $18.80 | 1300 |
| 2025-10-24 | 18.55 | $18.82 | 3000 |
| 2025-10-23 | 18.56 | $18.69 | 3900 |
| 2025-10-22 | 18.56 | $18.68 | 3600 |
| 2025-10-21 | 18.56 | $18.82 | 2100 |
| 2025-10-20 | 18.57 | $18.84 | 11900 |
| 2025-10-17 | 18.60 | $18.54 | 58100 |
| 2025-10-16 | 18.64 | $18.46 | 1400 |
| 2025-10-15 | 18.70 | $18.46 | 7400 |
| 2025-10-14 | 18.75 | $18.47 | 900 |
| 2025-10-13 | 18.81 | $18.37 | 1000 |
| 2025-10-10 | 18.87 | $18.19 | 34600 |
| 2025-10-09 | 18.94 | $18.16 | 17900 |
| 2025-10-08 | 19.01 | $18.18 | 27100 |
| 2025-10-07 | 19.06 | $18.21 | 21900 |
| 2025-10-06 | 19.10 | $18.34 | 10000 |
| 2025-10-03 | 19.14 | $18.48 | 25000 |
| 2025-10-02 | 19.17 | $18.69 | 32000 |
| 2025-10-01 | 19.17 | $18.91 | 38500 |
| 2025-09-30 | 19.17 | $18.78 | 639700 |
| 2025-09-29 | 19.15 | $18.89 | 11400 |
| 2025-09-26 | 19.10 | $18.94 | 41500 |
| 2025-09-25 | 19.06 | $18.77 | 34300 |
| 2025-09-24 | 19.01 | $18.63 | 32900 |
| 2025-09-23 | 18.95 | $19.05 | 15400 |
| 2025-09-22 | 18.87 | $19.44 | 23200 |
| 2025-09-19 | 18.76 | $19.45 | 10900 |
| 2025-09-18 | 18.63 | $19.49 | 1600 |
| 2025-09-17 | 18.50 | $19.58 | 22700 |
| 2025-09-16 | 18.39 | $19.59 | 4900 |
| 2025-09-15 | 18.26 | $19.59 | 9800 |
| 2025-09-12 | 18.15 | $19.59 | 26800 |
| 2025-09-11 | 18.04 | $19.57 | 49700 |
| 2025-09-10 | 17.96 | $19.15 | 20300 |
| 2025-09-09 | 17.90 | $19.05 | 9800 |
| 2025-09-08 | 17.87 | $19.15 | 17400 |
| 2025-09-05 | 17.89 | $19.10 | 21400 |
| 2025-09-04 | 17.97 | $18.73 | 13800 |
| 2025-09-03 | 18.14 | $18.80 | 33200 |
| 2025-09-02 | 18.31 | $18.45 | 61900 |
| 2025-08-29 | 18.50 | $17.96 | 1.5M |
| 2025-08-28 | 18.74 | $17.97 | 76700 |
| 2025-08-27 | 18.96 | $17.77 | 202000 |
| 2025-08-26 | 19.16 | $17.55 | 212400 |
| 2025-08-25 | 19.36 | $17.43 | 194200 |
| 2025-08-22 | 19.57 | $17.22 | 75700 |
| 2025-08-21 | 19.79 | $16.86 | 79700 |
| 2025-08-20 | 20.01 | $16.82 | 80300 |
| 2025-08-19 | 20.25 | $17.38 | 39600 |
| 2025-08-18 | 20.44 | $17.14 | 36200 |
| 2025-08-15 | 20.64 | $17.24 | 77200 |
| 2025-08-14 | 20.85 | $17.43 | 167100 |
| 2025-08-13 | 21.06 | $18.04 | 35900 |
| 2025-08-12 | 21.23 | $17.96 | 37000 |
| 2025-08-11 | 21.40 | $18.36 | 41300 |
| 2025-08-08 | 21.56 | $19.64 | 58100 |
| 2025-08-07 | 21.65 | $20.67 | 33300 |
| 2025-08-06 | 21.70 | $22.10 | 24900 |
| 2025-08-05 | 21.67 | $22.23 | 12000 |
| 2025-08-04 | 21.63 | $22.31 | 16600 |
| 2025-08-01 | 21.56 | $22.59 | 8200 |
| 2025-07-31 | 21.49 | $22.46 | 65900 |
| 2025-07-30 | 21.40 | $21.74 | 14200 |
| 2025-07-29 | 21.32 | $21.51 | 59100 |
| 2025-07-28 | 21.27 | $21.75 | 11000 |
| 2025-07-25 | 21.21 | $21.56 | 10400 |
| 2025-07-24 | 21.17 | $21.34 | 7900 |
| 2025-07-23 | 21.14 | $21.46 | 10900 |
| 2025-07-22 | 21.11 | $21.30 | 4300 |
| 2025-07-21 | 21.07 | $21.17 | 47000 |
| 2025-07-18 | 21.05 | $21.44 | 3300 |
| 2025-07-17 | 21.02 | $21.48 | 5700 |
| 2025-07-16 | 20.99 | $21.52 | 5800 |
| 2025-07-15 | 20.95 | $21.45 | 10800 |
| 2025-07-14 | 20.94 | $21.56 | 10100 |
| 2025-07-11 | 20.94 | $21.40 | 7000 |
| 2025-07-10 | 20.96 | $21.54 | 5900 |
| 2025-07-09 | 20.97 | $21.62 | 7200 |
| 2025-07-08 | 20.97 | $21.30 | 12100 |
| 2025-07-07 | 20.99 | $21.09 | 3000 |
| 2025-07-03 | 21.02 | $21.15 | 20200 |
| 2025-07-02 | 21.05 | $20.64 | 27400 |
| 2025-07-01 | 21.12 | $20.03 | 7800 |
| 2025-06-30 | 21.22 | $20.51 | 93900 |
| 2025-06-27 | 21.30 | $20.65 | 14100 |
| 2025-06-26 | 21.37 | $20.83 | 6200 |
| 2025-06-25 | 21.43 | $20.72 | 15500 |
| 2025-06-24 | 21.50 | $20.70 | 14800 |
| 2025-06-23 | 21.56 | $20.60 | 7800 |
| 2025-06-20 | 21.61 | $20.67 | 6800 |
| 2025-06-18 | 21.68 | $20.85 | 7700 |
| 2025-06-17 | 21.75 | $20.87 | 4300 |
| 2025-06-16 | 21.81 | $20.90 | 10800 |
| 2025-06-13 | 21.87 | $21.16 | 8800 |
| 2025-06-12 | 21.91 | $21.63 | 35900 |
| 2025-06-11 | 21.92 | $21.71 | 34500 |
| 2025-06-10 | 21.93 | $21.68 | 121800 |
| 2025-06-09 | 21.94 | $21.67 | 51800 |
| 2025-06-06 | 21.95 | $21.67 | 51700 |
| 2025-06-05 | 21.95 | $21.75 | 69700 |
| 2025-06-04 | 21.96 | $21.81 | 55900 |
| 2025-06-03 | 21.98 | $21.96 | 25200 |
| 2025-06-02 | 21.98 | $22.00 | 59600 |
| 2025-05-30 | 21.99 | $22.07 | 117100 |
| 2025-05-29 | 22.00 | $22.06 | 18300 |
| 2025-05-28 | 22.00 | $22.05 | 21700 |
| 2025-05-27 | 22.00 | $22.13 | 14400 |
| 2025-05-23 | 21.99 | $21.89 | 30600 |
| 2025-05-22 | 21.99 | $21.70 | 101400 |
| 2025-05-21 | 21.99 | $22.05 | 155100 |
| 2025-05-20 | 21.97 | $22.20 | 32100 |
| 2025-05-19 | 21.92 | $22.20 | 12800 |
| 2025-05-16 | 21.87 | $22.06 | 20900 |
| 2025-05-15 | 21.82 | $21.89 | 12100 |
| 2025-05-14 | 21.78 | $21.85 | 10200 |
| 2025-05-13 | 21.73 | $21.88 | 9000 |
| 2025-05-12 | 21.70 | $21.90 | 8300 |
| 2025-05-09 | 21.65 | $21.83 | 7100 |
| 2025-05-08 | 21.59 | $21.80 | 9200 |
| 2025-05-07 | 21.56 | $21.93 | 64100 |
| 2025-05-06 | 21.49 | $22.13 | 7700 |
| 2025-05-05 | 21.40 | $22.00 | 9500 |
| 2025-05-02 | 21.37 | $22.12 | 5600 |
| 2025-05-01 | 21.36 | $22.28 | 24500 |
| 2025-04-30 | 21.36 | $22.18 | 51900 |
| 2025-04-29 | 21.37 | $22.00 | 23700 |
| 2025-04-28 | 21.37 | $22.00 | 21100 |
| 2025-04-25 | 21.38 | $21.73 | 37200 |
| 2025-04-24 | 21.40 | $21.78 | 24500 |
| 2025-04-23 | 21.43 | $21.65 | 76100 |
| 2025-04-22 | 21.47 | $21.25 | 9400 |
| 2025-04-21 | 21.52 | $21.10 | 21800 |
| 2025-04-17 | 21.57 | $21.09 | 8000 |
| 2025-04-16 | 21.62 | $21.02 | 15000 |
| 2025-04-15 | 21.66 | $21.01 | 13800 |
| 2025-04-14 | 21.70 | $21.29 | 32300 |
| 2025-04-11 | 21.73 | $20.75 | 17500 |
| 2025-04-10 | 21.79 | $20.75 | 34300 |
| 2025-04-09 | 21.85 | $21.10 | 35700 |
| 2025-04-08 | 21.89 | $20.56 | 26000 |
| 2025-04-07 | 21.95 | $20.30 | 46000 |
| 2025-04-04 | 22.03 | $21.37 | 63800 |
| 2025-04-03 | 22.04 | $22.02 | 16400 |
| 2025-04-02 | 22.04 | $22.34 | 21800 |
| 2025-04-01 | 22.02 | $22.25 | 54500 |
| 2025-03-31 | 22.00 | $22.12 | 348500 |
| 2025-03-28 | 22.00 | $22.12 | 29600 |
| 2025-03-27 | 22.00 | $22.20 | 57300 |
| 2025-03-26 | 22.01 | $22.28 | 90000 |
| 2025-03-25 | 22.01 | $22.38 | 67000 |
| 2025-03-24 | 22.01 | $22.28 | 24900 |
| 2025-03-21 | 22.00 | $22.16 | 64000 |
| 2025-03-20 | 22.00 | $22.04 | 132700 |
| 2025-03-19 | 22.00 | $21.85 | 28000 |
| 2025-03-18 | 22.01 | $21.80 | 54500 |
| 2025-03-17 | 22.03 | $22.00 | 34300 |
| 2025-03-14 | 22.04 | $21.88 | 17500 |
| 2025-03-13 | 22.06 | $21.86 | 15700 |
| 2025-03-12 | 22.07 | $22.00 | 26200 |
| 2025-03-11 | 22.07 | $21.74 | 21400 |
| 2025-03-10 | 22.10 | $21.82 | 31400 |
| 2025-03-07 | 22.11 | $21.68 | 25400 |
| 2025-03-06 | 22.14 | $21.90 | 21600 |
| 2025-03-05 | 22.16 | $21.95 | 17700 |
| 2025-03-04 | 22.18 | $21.99 | 29400 |
| 2025-03-03 | 22.19 | $22.04 | 14700 |
| 2025-02-28 | 22.20 | $22.10 | 56000 |
| 2025-02-27 | 22.20 | $22.39 | 8200 |
| 2025-02-26 | 22.19 | $22.38 | 9400 |
| 2025-02-25 | 22.18 | $22.38 | 34200 |
| 2025-02-24 | 22.18 | $22.11 | 6300 |
| 2025-02-21 | 22.17 | $22.13 | 36200 |
| 2025-02-20 | 22.17 | $21.97 | 9600 |
| 2025-02-19 | 22.18 | $22.05 | 17400 |
| 2025-02-18 | 22.20 | $22.14 | 8800 |
| 2025-02-14 | 22.20 | $22.27 | 13100 |
| 2025-02-13 | 22.20 | $22.21 | 8300 |
| 2025-02-12 | 22.19 | $22.06 | 16500 |
| 2025-02-11 | 22.17 | $22.18 | 9800 |
| 2025-02-10 | 22.15 | $22.17 | 4800 |
| 2025-02-07 | 22.13 | $22.16 | 7300 |
| 2025-02-06 | 22.13 | $22.30 | 12100 |
| 2025-02-05 | 22.14 | $22.31 | 16600 |
| 2025-02-04 | 22.15 | $22.18 | 14500 |
| 2025-02-03 | 22.18 | $22.17 | 13600 |
| 2025-01-31 | 22.19 | $22.25 | 59900 |
| 2025-01-30 | 22.20 | $22.26 | 13700 |
| 2025-01-29 | 22.20 | $22.13 | 15900 |
| 2025-01-28 | 22.18 | $22.21 | 6600 |
| 2025-01-27 | 22.17 | $22.25 | 18400 |
| 2025-01-24 | 22.16 | $22.08 | 9400 |
| 2025-01-23 | 22.17 | $22.07 | 36700 |
| 2025-01-22 | 22.18 | $22.21 | 37500 |
| 2025-01-21 | 22.19 | $22.34 | 52100 |
| 2025-01-17 | 22.18 | $22.17 | 17200 |
| 2025-01-16 | 22.20 | $22.19 | 13600 |
| 2025-01-15 | 22.21 | $22.02 | 29100 |
| 2025-01-14 | 22.23 | $21.79 | 11700 |
| 2025-01-13 | 22.27 | $21.70 | 53300 |
| 2025-01-10 | 22.31 | $21.75 | 43700 |
| 2025-01-08 | 22.36 | $22.12 | 118400 |
| 2025-01-07 | 22.39 | $22.50 | 25000 |
| 2025-01-06 | 22.40 | $22.65 | 41400 |
| 2025-01-03 | 22.41 | $22.67 | 245700 |
| 2025-01-02 | 22.42 | $22.49 | 22200 |
| 2024-12-31 | 22.44 | $22.38 | 315300 |
| 2024-12-30 | 22.46 | $22.18 | 27600 |
| 2024-12-27 | 22.49 | $21.91 | 31300 |
| 2024-12-26 | 22.53 | $21.91 | 31400 |
| 2024-12-24 | 22.58 | $22.10 | 27200 |
| 2024-12-23 | 22.62 | $22.25 | 19200 |
| 2024-12-20 | 22.64 | $22.31 | 17000 |
| 2024-12-19 | 22.66 | $22.29 | 41800 |
| 2024-12-18 | 22.69 | $22.30 | 50000 |
| 2024-12-17 | 22.71 | $22.44 | 21100 |
| 2024-12-16 | 22.74 | $22.40 | 15200 |
| 2024-12-13 | 22.79 | $22.48 | 24300 |
| 2024-12-12 | 22.81 | $22.50 | 24500 |
| 2024-12-11 | 22.84 | $22.57 | 17700 |
| 2024-12-10 | 22.87 | $22.73 | 19000 |
| 2024-12-09 | 22.89 | $22.73 | 25000 |
| 2024-12-06 | 22.90 | $22.80 | 26500 |
| 2024-12-05 | 22.91 | $22.74 | 23200 |
| 2024-12-04 | 22.90 | $22.83 | 15700 |
| 2024-12-03 | 22.89 | $22.96 | 39700 |
| 2024-12-02 | 22.88 | $22.75 | 123900 |
| 2024-11-29 | 22.87 | $22.78 | 199100 |
| 2024-11-27 | 22.85 | $22.82 | 23400 |
| 2024-11-26 | 22.84 | $22.80 | 20100 |
| 2024-11-25 | 22.83 | $22.85 | 37100 |
| 2024-11-22 | 22.82 | $22.75 | 39200 |
| 2024-11-21 | 22.80 | $22.77 | 17900 |
| 2024-11-20 | 22.79 | $22.74 | 211500 |
| 2024-11-19 | 22.78 | $22.81 | 130700 |
| 2024-11-18 | 22.77 | $23.03 | 118700 |
| 2024-11-15 | 22.74 | $23.30 | 43600 |
| 2024-11-14 | 22.71 | $23.00 | 45700 |
| 2024-11-13 | 22.69 | $23.07 | 65200 |
| 2024-11-12 | 22.66 | $23.04 | 178800 |
| 2024-11-11 | 22.64 | $23.21 | 72400 |
| 2024-11-08 | 22.60 | $23.01 | 87100 |
| 2024-11-07 | 22.57 | $22.84 | 235700 |
| 2024-11-06 | 22.56 | $22.65 | 36700 |
| 2024-11-05 | 22.55 | $22.70 | 19100 |
| 2024-11-04 | 22.54 | $22.64 | 29500 |
| 2024-11-01 | 22.53 | $22.55 | 27800 |
| 2024-10-31 | 22.53 | $22.50 | 207200 |
| 2024-10-30 | 22.52 | $22.55 | 8100 |
| 2024-10-29 | 22.50 | $22.51 | 15600 |
| 2024-10-28 | 22.49 | $22.64 | 7200 |
| 2024-10-25 | 22.46 | $22.50 | 21600 |
| 2024-10-24 | 22.44 | $22.56 | 26700 |
| 2024-10-23 | 22.42 | $22.40 | 36300 |
| 2024-10-22 | 22.40 | $22.60 | 111400 |
| 2024-10-21 | 22.37 | $22.59 | 47300 |
| 2024-10-18 | 22.33 | $22.67 | 72100 |
| 2024-10-17 | 22.30 | $22.52 | 12500 |
| 2024-10-16 | 22.27 | $22.57 | 21600 |
| 2024-10-15 | 22.22 | $22.51 | 55900 |
| 2024-10-14 | 22.18 | $22.47 | 16900 |
| 2024-10-11 | 22.13 | $22.52 | 60500 |
| 2024-10-10 | 22.08 | $22.49 | 26000 |
| 2024-10-09 | 22.03 | $22.48 | 31400 |
| 2024-10-08 | 21.97 | $22.49 | 29400 |
| 2024-10-07 | 21.92 | $22.49 | 30200 |
| 2024-10-04 | 21.86 | $22.53 | 89700 |
| 2024-10-03 | 21.79 | $22.21 | 23900 |
| 2024-10-02 | 21.74 | $22.25 | 10500 |
| 2024-10-01 | 21.69 | $22.26 | 17900 |
| 2024-09-30 | 21.63 | $22.15 | 152700 |
| 2024-09-27 | 21.57 | $22.06 | 41000 |
| 2024-09-26 | 21.52 | $22.09 | 36100 |
| 2024-09-25 | 21.48 | $22.04 | 83900 |
| 2024-09-24 | 21.44 | $21.92 | 51900 |
| 2024-09-23 | 21.40 | $21.87 | 84300 |
| 2024-09-20 | 21.37 | $22.03 | 74400 |
| 2024-09-19 | 21.33 | $21.90 | 78300 |
| 2024-09-18 | 21.28 | $21.72 | 39900 |
| 2024-09-17 | 21.25 | $21.70 | 25700 |
| 2024-09-16 | 21.20 | $21.42 | 37200 |
| 2024-09-13 | 21.17 | $21.50 | 35100 |
| 2024-09-12 | 21.13 | $21.46 | 18300 |
| 2024-09-11 | 21.09 | $21.39 | 20500 |
| 2024-09-10 | 21.06 | $21.41 | 25500 |
| 2024-09-09 | 21.01 | $21.30 | 16500 |
| 2024-09-06 | 20.98 | $21.16 | 8900 |
| 2024-09-05 | 20.97 | $21.17 | 19600 |
| 2024-09-04 | 20.95 | $21.21 | 16100 |
| 2024-09-03 | 20.93 | $21.05 | 24200 |
| 2024-08-30 | 20.90 | $21.00 | 76300 |
| 2024-08-29 | 20.89 | $21.07 | 16200 |
| 2024-08-28 | 20.86 | $21.19 | 46900 |
| 2024-08-27 | 20.82 | $21.28 | 11600 |
| 2024-08-26 | 20.79 | $21.20 | 10000 |
| 2024-08-23 | 20.77 | $21.27 | 54900 |
| 2024-08-22 | 20.75 | $21.14 | 25200 |
| 2024-08-21 | 20.73 | $21.03 | 174800 |
| 2024-08-20 | 20.71 | $20.95 | 37000 |
| 2024-08-19 | 20.70 | $20.88 | 16900 |
| 2024-08-16 | 20.70 | $20.79 | 73000 |
| 2024-08-15 | 20.71 | $20.69 | 53700 |
| 2024-08-14 | 20.72 | $20.70 | 39700 |
| 2024-08-13 | 20.73 | $20.67 | 6900 |
| 2024-08-12 | 20.75 | $20.50 | 17000 |
| 2024-08-09 | 20.76 | $20.73 | 6700 |
| 2024-08-08 | 20.77 | $20.87 | 35200 |
| 2024-08-07 | 20.78 | $20.81 | 36600 |
| 2024-08-06 | 20.78 | $20.80 | 38200 |
| 2024-08-05 | 20.78 | $20.40 | 48400 |
| 2024-08-02 | 20.80 | $20.75 | 32200 |
| 2024-08-01 | 20.80 | $20.60 | 26200 |
| 2024-07-31 | 20.81 | $20.40 | 208800 |
| 2024-07-30 | 20.82 | $20.71 | 30100 |
| 2024-07-29 | 20.81 | $20.75 | 7400 |
| 2024-07-26 | 20.78 | $20.88 | 7000 |
| 2024-07-25 | 20.76 | $20.77 | 8400 |
| 2024-07-24 | 20.74 | $20.56 | 8500 |
| 2024-07-23 | 20.74 | $20.65 | 45500 |
| 2024-07-22 | 20.72 | $20.93 | 10200 |
| 2024-07-19 | 20.69 | $20.96 | 46400 |
| 2024-07-18 | 20.67 | $20.95 | 41200 |
| 2024-07-17 | 20.69 | $20.95 | 84600 |
| 2024-07-16 | 20.70 | $20.94 | 16500 |
| 2024-07-15 | 20.73 | $20.81 | 9500 |
| 2024-07-12 | 20.77 | $20.98 | 18800 |
| 2024-07-11 | 20.79 | $20.98 | 18300 |
| 2024-07-10 | 20.82 | $20.89 | 30400 |
| 2024-07-09 | 20.85 | $20.82 | 21200 |
| 2024-07-08 | 20.87 | $20.80 | 59800 |
| 2024-07-05 | 20.90 | $20.75 | 22800 |
| 2024-07-03 | 20.94 | $20.73 | 21600 |
| 2024-07-02 | 20.99 | $20.55 | 13300 |
| 2024-07-01 | 21.03 | $20.46 | 44700 |
| 2024-06-28 | 21.07 | $20.21 | 148000 |
| 2024-06-27 | 21.13 | $20.53 | 41100 |
| 2024-06-26 | 21.19 | $20.44 | 64800 |
| 2024-06-25 | 21.25 | $20.44 | 74800 |
| 2024-06-24 | 21.14 | $20.21 | 26100 |
| 2024-06-21 | 21.05 | $20.31 | 30400 |
| 2024-06-20 | 20.97 | $20.72 | 34300 |
| 2024-06-18 | 20.88 | $21.21 | 52300 |
| 2024-06-17 | 20.77 | $21.28 | 175000 |
| 2024-06-14 | 20.65 | $21.50 | 32300 |
| 2024-06-13 | 20.52 | $21.51 | 61100 |
| 2024-06-12 | 20.40 | $21.55 | 113800 |
| 2024-06-11 | 20.28 | $21.40 | 38200 |
| 2024-06-10 | 20.15 | $21.50 | 34700 |
| 2024-06-07 | 20.00 | $21.39 | 104000 |
| 2024-06-06 | 19.83 | $21.39 | 81900 |
| 2024-06-05 | 19.63 | $21.55 | 110800 |
| 2024-06-04 | 19.47 | $21.56 | 95800 |
| 2024-06-03 | 19.30 | $21.45 | 149000 |
| 2024-05-31 | 19.14 | $21.24 | 144300 |
| 2024-05-30 | 18.97 | $21.47 | 125600 |
| 2024-05-29 | 18.78 | $21.64 | 116200 |
| 2024-05-28 | 18.58 | $21.70 | 791100 |
| 2024-05-24 | 18.38 | $18.31 | 11000 |
| 2024-05-23 | 18.34 | $18.24 | 32900 |
| 2024-05-22 | 18.31 | $18.80 | 9100 |
| 2024-05-21 | 18.26 | $18.90 | 15600 |
| 2024-05-20 | 18.21 | $18.93 | 16500 |
| 2024-05-17 | 18.15 | $18.98 | 18400 |
| 2024-05-16 | 18.10 | $18.92 | 27900 |
| 2024-05-15 | 18.04 | $19.17 | 22300 |
| 2024-05-14 | 17.98 | $19.03 | 36700 |
| 2024-05-13 | 17.92 | $18.82 | 23600 |
| 2024-05-10 | 17.86 | $18.42 | 51200 |
| 2024-05-09 | 17.84 | $18.02 | 117100 |
| 2024-05-08 | 17.83 | $17.43 | 52200 |
| 2024-05-07 | 17.87 | $18.28 | 22000 |
| 2024-05-06 | 17.86 | $18.33 | 17500 |
| 2024-05-03 | 17.85 | $18.25 | 9900 |
| 2024-05-02 | 17.84 | $17.85 | 12300 |
| 2024-05-01 | 17.85 | $17.65 | 11700 |
| 2024-04-30 | 17.87 | $17.65 | 11500 |
| 2024-04-29 | 17.88 | $17.65 | 17200 |
| 2024-04-26 | 17.91 | $17.57 | 17600 |
| 2024-04-25 | 17.94 | $17.45 | 29200 |
| 2024-04-24 | 17.99 | $17.82 | 13600 |
| 2024-04-23 | 18.02 | $18.04 | 20100 |
| 2024-04-22 | 18.04 | $17.75 | 25400 |
| 2024-04-19 | 18.08 | $17.82 | 11600 |
| 2024-04-18 | 18.13 | $17.81 | 17000 |
| 2024-04-17 | 18.16 | $17.94 | 15600 |
| 2024-04-16 | 18.19 | $17.80 | 24700 |
| 2024-04-15 | 18.22 | $17.70 | 51200 |
| 2024-04-12 | 18.28 | $17.90 | 87100 |
| 2024-04-11 | 18.32 | $17.96 | 163800 |
| 2024-04-10 | 18.35 | $18.27 | 29200 |
| 2024-04-09 | 18.36 | $18.07 | 181000 |
| 2024-04-08 | 18.37 | $18.00 | 17100 |
| 2024-04-05 | 18.40 | $18.05 | 25800 |
| 2024-04-04 | 18.44 | $18.03 | 39500 |
| 2024-04-03 | 18.47 | $18.06 | 40700 |
| 2024-04-02 | 18.49 | $18.00 | 38200 |
| 2024-04-01 | 18.51 | $18.19 | 103600 |
| 2024-03-28 | 18.54 | $18.10 | 140200 |
| 2024-03-27 | 18.58 | $18.40 | 55900 |
| 2024-03-26 | 18.59 | $18.50 | 16400 |
| 2024-03-25 | 18.59 | $18.48 | 21000 |
| 2024-03-22 | 18.58 | $18.44 | 31500 |
| 2024-03-21 | 18.58 | $18.83 | 24100 |
| 2024-03-20 | 18.53 | $18.50 | 16900 |
| 2024-03-19 | 18.47 | $18.44 | 30900 |
| 2024-03-18 | 18.42 | $18.54 | 20200 |
| 2024-03-15 | 18.38 | $18.80 | 28700 |
| 2024-03-14 | 18.38 | $18.67 | 13700 |
| 2024-03-13 | 18.38 | $18.69 | 20400 |
| 2024-03-12 | 18.36 | $18.46 | 14200 |
| 2024-03-11 | 18.37 | $18.31 | 15200 |
| 2024-03-08 | 18.37 | $18.60 | 16500 |
| 2024-03-07 | 18.35 | $18.70 | 22900 |
| 2024-03-06 | 18.32 | $18.61 | 20700 |
| 2024-03-05 | 18.28 | $18.57 | 12200 |
| 2024-03-04 | 18.22 | $18.37 | 23800 |
| 2024-03-01 | 18.23 | $18.74 | 28000 |
| 2024-02-29 | 18.23 | $18.97 | 74600 |
| 2024-02-28 | 18.20 | $18.52 | 23800 |
| 2024-02-27 | 18.21 | $18.56 | 4500 |
| 2024-02-26 | 18.23 | $18.34 | 25200 |
| 2024-02-23 | 18.25 | $18.29 | 21700 |
| 2024-02-22 | 18.27 | $17.92 | 23100 |
| 2024-02-21 | 18.28 | $17.26 | 13600 |
| 2024-02-20 | 18.33 | $17.39 | 38500 |
| 2024-02-16 | 18.38 | $17.81 | 31700 |
| 2024-02-15 | 18.40 | $18.87 | 18700 |
| 2024-02-14 | 18.35 | $18.53 | 6800 |
| 2024-02-13 | 18.32 | $18.35 | 39800 |
| 2024-02-12 | 18.30 | $18.59 | 18400 |
| 2024-02-09 | 18.27 | $18.44 | 19000 |
| 2024-02-08 | 18.24 | $18.25 | 17200 |
| 2024-02-07 | 18.21 | $18.02 | 25800 |
| 2024-02-06 | 18.21 | $17.77 | 21600 |
| 2024-02-05 | 18.20 | $17.50 | 22500 |
| 2024-02-02 | 18.21 | $18.43 | 20100 |
| 2024-02-01 | 18.15 | $18.78 | 18100 |
| 2024-01-31 | 18.08 | $18.35 | 53600 |
| 2024-01-30 | 18.04 | $18.72 | 68600 |
| 2024-01-29 | 17.98 | $18.90 | 36300 |
| 2024-01-26 | 17.91 | $18.85 | 22600 |
| 2024-01-25 | 17.83 | $18.57 | 35400 |
| 2024-01-24 | 17.77 | $18.25 | 13900 |
| 2024-01-23 | 17.74 | $18.29 | 40000 |
| 2024-01-22 | 17.72 | $18.33 | 32700 |
| 2024-01-19 | 17.67 | $18.15 | 20400 |
| 2024-01-18 | 17.64 | $17.97 | 36500 |
| 2024-01-17 | 17.62 | $17.87 | 74200 |
| 2024-01-16 | 17.60 | $18.06 | 32700 |
| 2024-01-12 | 17.57 | $17.93 | 13000 |
| 2024-01-11 | 17.54 | $17.74 | 35500 |
| 2024-01-10 | 17.50 | $17.81 | 20700 |
| 2024-01-09 | 17.47 | $17.87 | 34300 |
| 2024-01-08 | 17.44 | $17.70 | 22100 |
| 2024-01-05 | 17.40 | $17.57 | 44000 |
| 2024-01-04 | 17.38 | $17.28 | 22600 |
| 2024-01-03 | 17.36 | $17.30 | 40000 |
| 2024-01-02 | 17.35 | $17.60 | 24400 |
| 2023-12-29 | 17.34 | $17.56 | 31000 |
| 2023-12-28 | 17.32 | $17.43 | 68400 |
| 2023-12-27 | 17.30 | $17.38 | 40200 |
| 2023-12-26 | 17.29 | $17.32 | 56400 |
| 2023-12-22 | 17.27 | $17.61 | 16900 |
| 2023-12-21 | 17.22 | $17.85 | 38100 |
| 2023-12-20 | 17.16 | $17.32 | 52000 |
| 2023-12-19 | 17.14 | $17.64 | 30500 |
| 2023-12-18 | 17.10 | $17.46 | 55700 |
| 2023-12-15 | 17.08 | $17.50 | 36900 |
| 2023-12-14 | 17.05 | $17.52 | 39400 |
| 2023-12-13 | 17.01 | $17.32 | 31800 |
| 2023-12-12 | 16.99 | $17.01 | 21800 |
| 2023-12-11 | 16.94 | $17.11 | 21200 |
| 2023-12-08 | 16.88 | $17.23 | 21400 |
| 2023-12-07 | 16.79 | $17.03 | 36900 |
| 2023-12-06 | 16.73 | $17.09 | 52100 |
| 2023-12-05 | 16.66 | $16.97 | 66600 |
| 2023-12-04 | 16.60 | $17.12 | 56600 |
| 2023-12-01 | 16.57 | $17.25 | 45600 |
| 2023-11-30 | 16.50 | $17.31 | 93300 |
| 2023-11-29 | 16.40 | $16.99 | 31300 |
| 2023-11-28 | 16.28 | $17.19 | 27400 |
| 2023-11-27 | 16.15 | $16.92 | 32600 |
| 2023-11-24 | 16.04 | $16.60 | 10500 |
| 2023-11-22 | 15.95 | $16.62 | 12400 |
| 2023-11-21 | 15.88 | $16.86 | 25400 |
| 2023-11-20 | 15.83 | $16.99 | 35700 |
| 2023-11-17 | 15.71 | $17.02 | 21900 |
| 2023-11-16 | 15.60 | $16.90 | 20100 |
| 2023-11-15 | 15.53 | $16.75 | 15800 |
| 2023-11-14 | 15.48 | $16.76 | 66200 |
| 2023-11-13 | 15.45 | $16.12 | 67200 |
| 2023-11-10 | 15.44 | $15.89 | 14900 |
| 2023-11-09 | 15.45 | $15.50 | 11200 |
| 2023-11-08 | 15.48 | $15.77 | 11900 |
| 2023-11-07 | 15.49 | $15.62 | 17500 |
| 2023-11-06 | 15.51 | $15.90 | 31900 |
| 2023-11-03 | 15.51 | $16.43 | 59500 |
| 2023-11-02 | 15.48 | $15.93 | 19500 |
| 2023-11-01 | 15.47 | $15.29 | 49100 |
| 2023-10-31 | 15.50 | $14.62 | 91000 |
| 2023-10-30 | 15.56 | $14.58 | 55900 |
| 2023-10-27 | 15.64 | $14.61 | 39300 |
| 2023-10-26 | 15.73 | $14.80 | 25400 |
| 2023-10-25 | 15.80 | $15.33 | 4900 |
| 2023-10-24 | 15.82 | $15.74 | 8600 |
| 2023-10-23 | 15.83 | $14.62 | 24500 |
| 2023-10-20 | 15.91 | $14.90 | 15500 |
| 2023-10-19 | 15.98 | $15.44 | 40900 |
| 2023-10-18 | 16.03 | $15.84 | 26300 |
| 2023-10-17 | 16.05 | $15.97 | 31200 |
| 2023-10-16 | 16.06 | $16.05 | 17800 |
| 2023-10-13 | 16.09 | $16.06 | 30000 |
| 2023-10-12 | 16.11 | $16.10 | 22700 |
| 2023-10-11 | 16.13 | $16.04 | 42300 |
| 2023-10-10 | 16.14 | $15.90 | 17500 |
| 2023-10-09 | 16.17 | $15.89 | 14200 |
| 2023-10-06 | 16.19 | $15.87 | 28600 |
| 2023-10-05 | 16.22 | $15.77 | 12900 |
| 2023-10-04 | 16.24 | $15.85 | 36200 |
| 2023-10-03 | 16.26 | $15.80 | 22600 |
| 2023-10-02 | 16.29 | $16.23 | 12500 |
| 2023-09-29 | 16.33 | $16.31 | 111600 |
| 2023-09-28 | 16.39 | $16.33 | 29300 |
| 2023-09-27 | 16.40 | $15.77 | 31700 |
| 2023-09-26 | 16.45 | $15.87 | 30400 |
| 2023-09-25 | 16.48 | $16.22 | 16600 |
| 2023-09-22 | 16.48 | $16.25 | 10300 |
| 2023-09-21 | 16.50 | $16.39 | 68900 |
| 2023-09-20 | 16.50 | $16.23 | 23800 |
| 2023-09-19 | 16.50 | $16.33 | 47200 |
| 2023-09-18 | 16.50 | $16.49 | 7400 |
| 2023-09-15 | 16.49 | $16.52 | 19200 |
| 2023-09-14 | 16.47 | $16.53 | 13100 |
| 2023-09-13 | 16.46 | $16.30 | 8000 |
| 2023-09-12 | 16.47 | $16.35 | 15000 |
| 2023-09-11 | 16.47 | $16.44 | 13700 |
| 2023-09-08 | 16.47 | $16.34 | 81600 |
| 2023-09-07 | 16.47 | $16.23 | 73000 |
| 2023-09-06 | 16.48 | $16.33 | 16100 |
| 2023-09-05 | 16.49 | $16.42 | 31800 |
| 2023-09-01 | 16.46 | $17.02 | 42400 |
| 2023-08-31 | 16.39 | $17.40 | 110600 |
| 2023-08-30 | 16.23 | $16.49 | 29200 |
| 2023-08-29 | 16.11 | $16.83 | 24500 |
| 2023-08-28 | 15.98 | $16.40 | 15500 |
| 2023-08-25 | 15.88 | $16.40 | 7200 |
| 2023-08-24 | 15.76 | $16.50 | 11100 |
| 2023-08-23 | 15.65 | $16.48 | 15900 |
| 2023-08-22 | 15.54 | $16.12 | 27400 |
| 2023-08-21 | 15.45 | $16.38 | 13800 |
| 2023-08-18 | 15.36 | $16.26 | 19600 |
| 2023-08-17 | 15.26 | $16.23 | 18300 |
| 2023-08-16 | 15.17 | $16.32 | 14200 |
| 2023-08-15 | 15.06 | $16.38 | 20100 |
| 2023-08-14 | 14.95 | $16.48 | 16800 |
| 2023-08-11 | 14.83 | $16.45 | 65700 |
| 2023-08-10 | 14.73 | $16.32 | 93800 |
| 2023-08-09 | 14.67 | $16.37 | 17700 |
| 2023-08-08 | 14.59 | $16.48 | 90300 |
| 2023-08-07 | 14.51 | $15.87 | 96400 |
| 2023-08-04 | 14.44 | $15.66 | 351200 |
| 2023-08-03 | 14.38 | $14.08 | 22800 |
| 2023-08-02 | 14.38 | $14.15 | 17100 |
| 2023-08-01 | 14.39 | $14.20 | 31000 |
| 2023-07-31 | 14.40 | $14.40 | 45600 |
| 2023-07-28 | 14.40 | $14.08 | 39400 |
| 2023-07-27 | 14.41 | $14.29 | 18600 |
| 2023-07-26 | 14.40 | $14.31 | 48700 |
| 2023-07-25 | 14.37 | $14.38 | 15800 |
| 2023-07-24 | 14.34 | $14.39 | 24300 |
| 2023-07-21 | 14.29 | $14.33 | 9700 |
| 2023-07-20 | 14.24 | $14.44 | 50900 |
| 2023-07-19 | 14.18 | $14.22 | 56000 |
| 2023-07-18 | 14.13 | $14.10 | 48600 |
| 2023-07-17 | 14.10 | $14.13 | 23900 |
| 2023-07-14 | 14.10 | $14.44 | 20100 |
| 2023-07-13 | 14.07 | $14.99 | 45000 |
| 2023-07-12 | 14.03 | $14.95 | 44600 |
| 2023-07-11 | 14.00 | $14.72 | 28200 |
| 2023-07-10 | 13.99 | $14.62 | 26700 |
| 2023-07-07 | 14.00 | $14.35 | 13600 |
| 2023-07-06 | 14.02 | $14.18 | 22800 |
| 2023-07-05 | 14.06 | $14.28 | 31800 |
| 2023-07-03 | 14.10 | $14.35 | 34500 |
| 2023-06-30 | 14.15 | $14.50 | 99100 |
| 2023-06-29 | 14.17 | $14.18 | 31400 |
| 2023-06-28 | 14.18 | $14.12 | 68500 |
| 2023-06-27 | 14.17 | $13.75 | 75900 |
| 2023-06-26 | 14.20 | $13.66 | 31900 |
| 2023-06-23 | 14.23 | $13.48 | 32600 |
| 2023-06-22 | 14.27 | $13.31 | 30800 |
| 2023-06-21 | 14.32 | $13.34 | 34700 |
| 2023-06-20 | 14.36 | $13.19 | 50700 |
| 2023-06-16 | 14.42 | $13.55 | 36300 |
| 2023-06-15 | 14.44 | $13.98 | 47100 |
| 2023-06-14 | 14.43 | $13.97 | 71100 |
| 2023-06-13 | 14.36 | $14.13 | 22500 |
| 2023-06-12 | 14.30 | $14.26 | 35600 |
| 2023-06-09 | 14.25 | $14.59 | 21800 |
| 2023-06-08 | 14.20 | $14.79 | 19800 |
| 2023-06-07 | 14.15 | $14.70 | 13100 |
| 2023-06-06 | 14.07 | $15.02 | 35900 |
| 2023-06-05 | 13.99 | $15.10 | 51700 |
| 2023-06-02 | 13.89 | $15.37 | 51800 |
| 2023-06-01 | 13.80 | $14.84 | 45500 |
| 2023-05-31 | 13.73 | $14.42 | 108200 |
| 2023-05-30 | 13.74 | $14.03 | 32500 |
| 2023-05-26 | 13.78 | $14.31 | 18700 |
| 2023-05-25 | 13.83 | $14.21 | 55200 |
| 2023-05-24 | 13.86 | $14.27 | 35400 |
| 2023-05-23 | 13.89 | $14.26 | 12200 |
| 2023-05-22 | 13.92 | $14.19 | 36200 |
| 2023-05-19 | 13.97 | $14.43 | 26300 |
| 2023-05-18 | 13.99 | $14.01 | 28800 |
| 2023-05-17 | 14.04 | $13.63 | 30300 |
| 2023-05-16 | 14.12 | $12.67 | 37000 |
| 2023-05-15 | 14.25 | $12.95 | 38200 |
| 2023-05-12 | 14.35 | $13.12 | 24000 |
| 2023-05-11 | 14.46 | $13.60 | 14000 |
| 2023-05-10 | 14.54 | $13.80 | 28400 |
| 2023-05-09 | 14.58 | $13.11 | 50900 |
| 2023-05-08 | 14.69 | $13.49 | 51900 |
| 2023-05-05 | 14.76 | $13.12 | 141800 |
| 2023-05-04 | 14.87 | $13.46 | 44900 |
| 2023-05-03 | 14.97 | $13.56 | 29200 |
| 2023-05-02 | 15.10 | $14.53 | 30800 |
| 2023-05-01 | 15.22 | $14.89 | 27600 |
| 2023-04-28 | 15.33 | $15.25 | 82200 |
| 2023-04-27 | 15.41 | $14.88 | 15100 |
| 2023-04-26 | 15.51 | $14.84 | 9100 |
| 2023-04-25 | 15.56 | $14.86 | 19300 |
| 2023-04-24 | 15.59 | $15.12 | 17100 |
| 2023-04-21 | 15.56 | $14.85 | 18900 |
| 2023-04-20 | 15.56 | $15.06 | 18300 |
| 2023-04-19 | 15.57 | $15.32 | 16200 |
| 2023-04-18 | 15.53 | $15.15 | 21300 |
| 2023-04-17 | 15.50 | $15.08 | 20900 |
| 2023-04-14 | 15.50 | $15.24 | 25300 |
| 2023-04-13 | 15.54 | $15.16 | 16500 |
| 2023-04-12 | 15.51 | $14.61 | 33000 |
| 2023-04-11 | 15.55 | $15.23 | 20900 |
| 2023-04-10 | 15.55 | $15.08 | 40100 |
| 2023-04-06 | 15.59 | $15.22 | 62000 |
| 2023-04-05 | 15.66 | $15.48 | 64300 |
| 2023-04-04 | 15.72 | $16.15 | 74800 |
| 2023-04-03 | 15.75 | $17.01 | 60800 |
| 2023-03-31 | 15.75 | $17.07 | 110000 |
| 2023-03-30 | 15.73 | $16.69 | 52900 |
| 2023-03-29 | 15.71 | $16.91 | 49600 |
| 2023-03-28 | 15.68 | $15.91 | 33900 |
| 2023-03-27 | 15.71 | $15.37 | 22600 |
| 2023-03-24 | 15.77 | $14.59 | 28100 |
| 2023-03-23 | 15.88 | $14.96 | 27200 |
| 2023-03-22 | 15.97 | $15.07 | 25000 |
| 2023-03-21 | 16.05 | $14.55 | 34600 |
| 2023-03-20 | 16.12 | $14.67 | 20800 |
| 2023-03-17 | 16.22 | $14.97 | 15800 |
| 2023-03-16 | 16.30 | $16.00 | 52600 |
| 2023-03-15 | 16.34 | $14.60 | 25400 |
| 2023-03-14 | 16.46 | $15.53 | 20100 |
| 2023-03-13 | 16.51 | $15.07 | 64900 |
| 2023-03-10 | 16.59 | $16.07 | 24400 |
| 2023-03-09 | 16.63 | $16.45 | 12000 |
| 2023-03-08 | 16.68 | $16.78 | 16600 |
| 2023-03-07 | 16.70 | $16.69 | 10700 |
| 2023-03-06 | 16.74 | $16.95 | 19900 |
| 2023-03-03 | 16.79 | $16.69 | 14800 |
| 2023-03-02 | 16.88 | $16.40 | 18800 |
| 2023-03-01 | 16.98 | $16.37 | 18400 |
| 2023-02-28 | 17.09 | $16.46 | 61500 |
| 2023-02-27 | 17.17 | $16.43 | 19900 |
| 2023-02-24 | 17.21 | $16.80 | 29600 |
| 2023-02-23 | 17.24 | $16.90 | 9800 |
| 2023-02-22 | 17.27 | $16.55 | 16700 |
| 2023-02-21 | 17.31 | $16.00 | 36800 |
| 2023-02-17 | 17.39 | $16.77 | 44100 |
| 2023-02-16 | 17.41 | $16.53 | 21200 |
| 2023-02-15 | 17.48 | $16.85 | 22200 |
| 2023-02-14 | 17.53 | $16.82 | 33700 |
| 2023-02-13 | 17.56 | $16.62 | 31200 |
| 2023-02-10 | 17.55 | $16.64 | 45100 |
| 2023-02-09 | 17.55 | $16.88 | 32900 |
| 2023-02-08 | 17.55 | $17.51 | 23500 |
| 2023-02-07 | 17.53 | $17.15 | 35500 |
| 2023-02-06 | 17.52 | $17.39 | 36300 |
| 2023-02-03 | 17.47 | $18.02 | 58600 |
| 2023-02-02 | 17.35 | $18.47 | 64100 |
| 2023-02-01 | 17.20 | $18.39 | 65500 |
| 2023-01-31 | 17.03 | $18.71 | 87600 |
| 2023-01-30 | 16.82 | $17.93 | 34000 |
| 2023-01-27 | 16.65 | $17.36 | 19100 |
| 2023-01-26 | 16.50 | $17.38 | 55500 |
| 2023-01-25 | 16.36 | $17.41 | 36600 |
| 2023-01-24 | 16.20 | $17.45 | 20300 |
| 2023-01-23 | 16.03 | $17.44 | 27900 |
| 2023-01-20 | 15.89 | $17.32 | 34500 |
| 2023-01-19 | 15.74 | $17.90 | 36100 |
| 2023-01-18 | 15.58 | $17.80 | 57800 |
| 2023-01-17 | 15.43 | $17.43 | 48600 |
| 2023-01-13 | 15.29 | $16.44 | 52100 |
| 2023-01-12 | 15.24 | $16.55 | 67700 |
| 2023-01-11 | 15.17 | $16.94 | 82800 |
| 2023-01-10 | 15.06 | $17.09 | 58800 |
| 2023-01-09 | 14.95 | $16.99 | 55900 |
| 2023-01-06 | 14.87 | $16.40 | 75600 |
| 2023-01-05 | 14.83 | $15.64 | 58100 |
| 2023-01-04 | 14.83 | $15.40 | 51700 |
| 2023-01-03 | 14.86 | $15.10 | 37400 |
| 2022-12-30 | 14.93 | $14.46 | 87900 |
| 2022-12-29 | 15.04 | $14.55 | 53700 |
| 2022-12-28 | 15.13 | $14.30 | 74600 |
| 2022-12-27 | 15.21 | $14.55 | 78200 |
| 2022-12-23 | 15.30 | $14.26 | 52500 |
| 2022-12-22 | 15.42 | $14.10 | 99100 |
| 2022-12-21 | 15.53 | $14.52 | 46100 |
| 2022-12-20 | 15.62 | $14.35 | 66300 |
| 2022-12-19 | 15.73 | $14.64 | 64600 |
| 2022-12-16 | 15.85 | $14.82 | 46400 |
| 2022-12-15 | 15.96 | $14.77 | 115600 |
| 2022-12-14 | 16.08 | $15.40 | 46800 |
| 2022-12-13 | 16.18 | $15.19 | 65500 |
| 2022-12-12 | 16.28 | $14.65 | 93600 |
| 2022-12-09 | 16.42 | $14.94 | 62800 |
| 2022-12-08 | 16.54 | $15.28 | 60900 |
| 2022-12-07 | 16.59 | $15.62 | 45000 |
| 2022-12-06 | 16.62 | $15.65 | 53600 |
| 2022-12-05 | 16.65 | $16.05 | 45800 |
| 2022-12-02 | 16.67 | $16.49 | 57500 |
| 2022-12-01 | 16.69 | $16.76 | 49600 |
| 2022-11-30 | 16.69 | $16.35 | 56000 |
| 2022-11-29 | 16.72 | $15.85 | 71700 |
| 2022-11-28 | 16.78 | $16.26 | 89200 |
| 2022-11-25 | 16.83 | $16.62 | 12300 |
| 2022-11-23 | 16.87 | $16.35 | 27100 |
| 2022-11-22 | 16.90 | $16.39 | 34900 |
| 2022-11-21 | 16.94 | $16.59 | 40800 |
| 2022-11-18 | 16.94 | $16.97 | 34200 |
| 2022-11-17 | 16.93 | $17.07 | 43600 |
| 2022-11-16 | 16.91 | $17.14 | 39800 |
| 2022-11-15 | 16.90 | $17.31 | 30900 |
| 2022-11-14 | 16.91 | $17.23 | 19300 |
| 2022-11-11 | 16.91 | $17.49 | 17700 |
| 2022-11-10 | 16.89 | $17.39 | 48600 |
| 2022-11-09 | 16.89 | $16.14 | 41300 |
| 2022-11-08 | 16.95 | $16.26 | 63400 |
| 2022-11-07 | 17.02 | $16.36 | 20700 |
| 2022-11-04 | 17.09 | $16.38 | 52600 |
| 2022-11-03 | 17.18 | $16.81 | 26200 |
| 2022-11-02 | 17.25 | $16.84 | 26600 |
| 2022-11-01 | 17.31 | $16.96 | 299700 |
| 2022-10-31 | 17.38 | $17.10 | 20500 |
| 2022-10-28 | 17.45 | $17.26 | 10500 |
| 2022-10-27 | 17.51 | $17.27 | 33700 |
| 2022-10-26 | 17.58 | $17.10 | 23700 |
| 2022-10-25 | 17.67 | $17.08 | 33600 |
| 2022-10-24 | 17.74 | $16.65 | 21500 |
| 2022-10-21 | 17.83 | $16.70 | 9000 |
| 2022-10-20 | 17.92 | $16.71 | 23400 |
| 2022-10-19 | 18.02 | $16.87 | 71600 |
| 2022-10-18 | 18.13 | $17.54 | 16400 |
| 2022-10-17 | 18.19 | $17.24 | 17200 |
| 2022-10-14 | 18.29 | $17.22 | 11100 |
| 2022-10-13 | 18.39 | $17.38 | 30700 |
| 2022-10-12 | 18.49 | $17.35 | 43700 |
| 2022-10-11 | 18.59 | $17.56 | 15800 |
| 2022-10-10 | 18.69 | $17.83 | 22800 |
| 2022-10-07 | 18.78 | $18.06 | 26500 |
| 2022-10-06 | 18.85 | $18.19 | 18100 |
| 2022-10-05 | 18.90 | $18.20 | 23800 |
| 2022-10-04 | 18.97 | $18.36 | 35700 |
| 2022-10-03 | 19.03 | $18.33 | 46900 |
| 2022-09-30 | 19.09 | $18.50 | 211900 |
| 2022-09-29 | 19.14 | $18.74 | 34300 |
| 2022-09-28 | 19.18 | $18.84 | 35200 |
| 2022-09-27 | 19.22 | $18.49 | 67200 |
| 2022-09-26 | 19.29 | $18.39 | 28100 |
| 2022-09-23 | 19.37 | $18.51 | 39100 |
| 2022-09-22 | 19.44 | $18.70 | 42800 |
| 2022-09-21 | 19.50 | $19.13 | 32400 |
| 2022-09-20 | 19.52 | $18.85 | 30100 |
| 2022-09-19 | 19.57 | $19.16 | 34400 |
| 2022-09-16 | 19.63 | $19.17 | 24900 |
| 2022-09-15 | 19.70 | $19.34 | 13300 |
| 2022-09-14 | 19.76 | $19.52 | 15700 |
| 2022-09-13 | 19.83 | $19.50 | 25300 |
| 2022-09-12 | 19.90 | $19.60 | 21700 |
| 2022-09-09 | 19.97 | $19.45 | 43000 |
| 2022-09-08 | 20.05 | $19.29 | 26300 |
| 2022-09-07 | 20.13 | $19.50 | 24200 |
| 2022-09-06 | 20.21 | $19.56 | 18300 |
| 2022-09-02 | 20.31 | $19.54 | 27000 |
| 2022-09-01 | 20.41 | $19.50 | 51800 |
| 2022-08-31 | 20.53 | $19.54 | 48000 |
| 2022-08-30 | 20.64 | $19.57 | 57500 |
| 2022-08-29 | 20.74 | $19.98 | 26200 |
| 2022-08-26 | 20.80 | $20.00 | 64900 |
| 2022-08-25 | 20.85 | $19.99 | 39100 |
| 2022-08-24 | 20.86 | $19.87 | 39200 |
| 2022-08-23 | 20.87 | $19.53 | 93700 |
| 2022-08-22 | 20.87 | $19.79 | 20900 |
| 2022-08-19 | 20.85 | $20.33 | 44600 |
| 2022-08-18 | 20.79 | $20.55 | 51700 |
| 2022-08-17 | 20.71 | $20.51 | 55500 |
| 2022-08-16 | 20.62 | $20.90 | 33900 |
| 2022-08-15 | 20.52 | $20.95 | 44900 |
| 2022-08-12 | 20.41 | $21.05 | 6600 |
| 2022-08-11 | 20.30 | $21.00 | 26900 |
| 2022-08-10 | 20.19 | $20.99 | 37200 |
| 2022-08-09 | 20.08 | $20.98 | 74600 |
| 2022-08-08 | 19.96 | $21.57 | 37400 |
| 2022-08-05 | 19.82 | $21.67 | 108900 |
| 2022-08-04 | 19.67 | $21.75 | 57100 |
| 2022-08-03 | 19.52 | $21.79 | 68900 |
| 2022-08-02 | 19.36 | $21.61 | 138900 |
| 2022-08-01 | 19.22 | $21.18 | 56300 |
| 2022-07-29 | 19.10 | $20.93 | 113200 |
| 2022-07-28 | 18.99 | $20.30 | 48100 |
| 2022-07-27 | 18.91 | $19.92 | 31000 |
| 2022-07-26 | 18.85 | $19.67 | 58100 |
| 2022-07-25 | 18.80 | $19.30 | 39000 |
| 2022-07-22 | 18.76 | $19.17 | 133600 |
| 2022-07-21 | 18.73 | $18.88 | 133200 |
| 2022-07-20 | 18.71 | $18.84 | 151100 |
| 2022-07-19 | 18.65 | $18.94 | 124100 |
| 2022-07-18 | 18.58 | $18.72 | 48500 |
| 2022-07-15 | 18.51 | $18.82 | 68800 |
| 2022-07-14 | 18.49 | $18.75 | 48200 |
| 2022-07-13 | 18.46 | $18.75 | 36500 |
| 2022-07-12 | 18.44 | $18.61 | 30400 |
| 2022-07-11 | 18.46 | $18.80 | 17000 |
| 2022-07-08 | 18.52 | $18.75 | 28200 |
| 2022-07-07 | 18.60 | $18.63 | 22400 |
| 2022-07-06 | 18.70 | $18.65 | 29700 |
| 2022-07-05 | 18.78 | $18.74 | 15100 |
| 2022-07-01 | 18.87 | $18.84 | 24600 |
| 2022-06-30 | 18.97 | $18.73 | 36700 |
| 2022-06-29 | 19.08 | $18.73 | 21400 |
| 2022-06-28 | 19.18 | $18.73 | 27900 |
| 2022-06-27 | 19.30 | $18.55 | 22500 |
| 2022-06-24 | 19.43 | $18.63 | 29900 |
| 2022-06-23 | 19.55 | $18.59 | 24700 |
| 2022-06-22 | 19.65 | $18.32 | 15500 |
| 2022-06-21 | 19.75 | $17.75 | 27600 |
| 2022-06-17 | 19.90 | $17.42 | 45800 |
| 2022-06-16 | 20.04 | $17.43 | 24100 |
| 2022-06-15 | 20.16 | $18.47 | 32900 |
| 2022-06-14 | 20.25 | $18.17 | 36400 |
| 2022-06-13 | 20.38 | $18.17 | 51500 |
| 2022-06-10 | 20.53 | $19.12 | 86000 |
| 2022-06-09 | 20.59 | $20.05 | 27000 |
| 2022-06-08 | 20.58 | $20.30 | 32400 |
| 2022-06-07 | 20.55 | $20.55 | 31100 |
| 2022-06-06 | 20.49 | $20.33 | 36800 |
| 2022-06-03 | 20.47 | $20.55 | 26800 |
| 2022-06-02 | 20.43 | $20.85 | 50300 |
| 2022-06-01 | 20.39 | $20.88 | 26200 |
| 2022-05-31 | 20.31 | $20.75 | 80900 |
| 2022-05-27 | 20.25 | $21.10 | 94000 |
| 2022-05-26 | 20.21 | $21.15 | 59500 |
| 2022-05-25 | 20.15 | $20.99 | 38400 |
| 2022-05-24 | 20.07 | $20.65 | 116600 |
| 2022-05-23 | 20.05 | $20.40 | 167400 |
| 2022-05-20 | 20.04 | $20.58 | 20700 |
| 2022-05-19 | 20.02 | $20.27 | 24100 |
| 2022-05-18 | 20.02 | $19.82 | 27500 |
| 2022-05-17 | 20.09 | $20.41 | 39000 |
| 2022-05-16 | 20.12 | $20.76 | 35900 |
| 2022-05-13 | 20.11 | $20.99 | 50800 |
| 2022-05-12 | 20.11 | $20.46 | 66000 |
| 2022-05-11 | 20.14 | $19.89 | 33600 |
| 2022-05-10 | 20.20 | $19.66 | 22500 |
| 2022-05-09 | 20.28 | $19.31 | 17300 |
| 2022-05-06 | 20.39 | $19.90 | 35500 |
| 2022-05-05 | 20.47 | $19.80 | 47000 |
| 2022-05-04 | 20.56 | $20.01 | 28800 |
| 2022-05-03 | 20.66 | $19.36 | 37900 |
| 2022-05-02 | 20.81 | $19.57 | 21700 |
| 2022-04-29 | 20.97 | $20.14 | 81400 |
| 2022-04-28 | 21.08 | $20.02 | 33100 |
| 2022-04-27 | 21.21 | $19.47 | 49100 |
| 2022-04-26 | 21.36 | $20.10 | 34300 |
| 2022-04-25 | 21.47 | $20.28 | 26200 |
| 2022-04-22 | 21.56 | $20.14 | 29100 |
| 2022-04-21 | 21.67 | $20.40 | 59900 |
| 2022-04-20 | 21.77 | $21.07 | 22300 |
| 2022-04-19 | 21.84 | $20.97 | 27900 |
| 2022-04-18 | 21.92 | $20.74 | 22800 |
| 2022-04-14 | 22.02 | $20.96 | 35900 |
| 2022-04-13 | 22.10 | $20.98 | 53300 |
| 2022-04-12 | 22.18 | $21.14 | 19800 |
| 2022-04-11 | 22.25 | $21.27 | 25900 |
| 2022-04-08 | 22.32 | $21.46 | 39600 |
| 2022-04-07 | 22.40 | $21.61 | 18400 |
| 2022-04-06 | 22.49 | $21.57 | 33100 |
| 2022-04-05 | 22.58 | $21.91 | 38300 |
| 2022-04-04 | 22.64 | $22.47 | 18400 |
| 2022-04-01 | 22.66 | $22.63 | 50100 |
| 2022-03-31 | 22.69 | $22.48 | 27900 |
| 2022-03-30 | 22.74 | $22.54 | 34800 |
| 2022-03-29 | 22.79 | $22.56 | 39000 |
| 2022-03-28 | 22.85 | $22.26 | 24200 |
| 2022-03-25 | 22.89 | $21.95 | 30600 |
| 2022-03-24 | 22.96 | $22.46 | 52400 |
| 2022-03-23 | 23.03 | $22.43 | 39900 |
| 2022-03-22 | 23.10 | $22.49 | 41000 |
| 2022-03-21 | 23.19 | $22.45 | 54900 |
| 2022-03-18 | 23.27 | $22.70 | 45800 |
| 2022-03-17 | 23.32 | $22.62 | 54000 |
| 2022-03-16 | 23.39 | $22.57 | 42400 |
| 2022-03-15 | 23.41 | $22.60 | 47600 |
| 2022-03-14 | 23.45 | $22.63 | 51000 |
| 2022-03-11 | 23.48 | $23.14 | 20000 |
| 2022-03-10 | 23.51 | $23.43 | 37500 |
| 2022-03-09 | 23.54 | $23.23 | 24700 |
| 2022-03-08 | 23.58 | $23.07 | 39300 |
| 2022-03-07 | 23.63 | $22.89 | 28400 |
| 2022-03-04 | 23.67 | $23.26 | 17600 |
| 2022-03-03 | 23.73 | $23.49 | 32300 |
| 2022-03-02 | 23.79 | $23.64 | 21400 |
| 2022-03-01 | 23.86 | $23.59 | 72900 |
| 2022-02-28 | 23.94 | $23.19 | 54300 |
| 2022-02-25 | 24.01 | $23.41 | 69500 |
| 2022-02-24 | 24.07 | $23.71 | 92100 |
| 2022-02-23 | 24.14 | $23.98 | 36400 |
| 2022-02-22 | 24.22 | $24.15 | 46800 |
| 2022-02-18 | 24.29 | $24.12 | 59200 |
| 2022-02-17 | 24.37 | $23.76 | 59000 |
| 2022-02-16 | 24.47 | $23.85 | 114000 |
| 2022-02-15 | 24.57 | $23.15 | 108200 |
| 2022-02-14 | 24.70 | $23.27 | 59500 |
| 2022-02-11 | 24.83 | $23.19 | 123400 |
| 2022-02-10 | 24.97 | $23.76 | 85500 |
| 2022-02-09 | 25.07 | $24.01 | 60200 |
| 2022-02-08 | 25.17 | $24.09 | 121200 |
| 2022-02-07 | 25.25 | $24.05 | 72700 |
| 2022-02-04 | 25.35 | $23.80 | 56900 |
| 2022-02-03 | 25.46 | $24.31 | 127900 |
| 2022-02-02 | 25.52 | $24.75 | 46700 |
| 2022-02-01 | 25.59 | $25.13 | 22500 |
| 2022-01-31 | 25.64 | $25.06 | 69300 |
| 2022-01-28 | 25.70 | $24.66 | 34800 |
| 2022-01-27 | 25.78 | $24.54 | 86100 |
| 2022-01-26 | 25.87 | $25.10 | 38900 |
| 2022-01-25 | 25.92 | $25.59 | 14800 |
| 2022-01-24 | 25.94 | $25.61 | 21000 |
| 2022-01-21 | 25.97 | $25.73 | 15600 |
| 2022-01-20 | 25.99 | $25.81 | 28800 |
| 2022-01-19 | 26.00 | $25.83 | 25300 |
| 2022-01-18 | 26.01 | $25.77 | 64900 |
| 2022-01-14 | 26.02 | $25.85 | 27400 |
| 2022-01-13 | 26.04 | $25.85 | 15200 |
| 2022-01-12 | 26.04 | $25.83 | 15100 |
| 2022-01-11 | 26.04 | $25.95 | 44100 |
| 2022-01-10 | 26.03 | $25.76 | 31200 |
| 2022-01-07 | 26.03 | $26.00 | 20300 |
| 2022-01-06 | 26.02 | $25.97 | 21700 |
| 2022-01-05 | 26.00 | $25.70 | 29800 |
| 2022-01-04 | 26.01 | $26.05 | 23400 |
| 2022-01-03 | 25.99 | $26.09 | 12000 |
| 2021-12-31 | 25.98 | $26.22 | 28300 |
| 2021-12-30 | 25.96 | $26.29 | 32900 |
| 2021-12-29 | 25.92 | $26.30 | 27900 |
| 2021-12-28 | 25.88 | $26.17 | 8600 |
| 2021-12-27 | 25.84 | $26.09 | 20100 |
| 2021-12-23 | 25.82 | $26.10 | 13400 |
| 2021-12-22 | 25.80 | $26.15 | 23400 |
| 2021-12-21 | 25.79 | $26.02 | 16300 |
| 2021-12-20 | 25.79 | $26.00 | 18100 |
| 2021-12-17 | 25.79 | $26.08 | 10300 |
| 2021-12-16 | 25.78 | $26.09 | 37100 |
| 2021-12-15 | 25.78 | $25.93 | 35900 |
| 2021-12-14 | 25.77 | $25.85 | 50300 |
| 2021-12-13 | 25.78 | $25.75 | 46000 |
| 2021-12-10 | 25.79 | $25.74 | 41200 |
| 2021-12-09 | 25.81 | $25.72 | 24600 |
| 2021-12-08 | 25.84 | $25.75 | 22200 |
| 2021-12-07 | 25.88 | $25.74 | 51100 |
| 2021-12-06 | 25.92 | $25.76 | 47700 |
| 2021-12-03 | 25.97 | $25.86 | 25600 |
| 2021-12-02 | 26.01 | $25.72 | 18700 |
| 2021-12-01 | 26.06 | $25.50 | 50000 |
| 2021-11-30 | 26.11 | $25.48 | 84400 |
| 2021-11-29 | 26.16 | $25.40 | 67100 |
| 2021-11-26 | 26.21 | $25.67 | 63400 |
| 2021-11-24 | 26.25 | $25.86 | 85500 |
| 2021-11-23 | 26.28 | $25.89 | 74400 |
| 2021-11-22 | 26.31 | $25.98 | 62400 |
| 2021-11-19 | 26.33 | $26.00 | 30300 |
| 2021-11-18 | 26.35 | $25.92 | 71100 |
| 2021-11-17 | 26.36 | $25.98 | 78000 |
| 2021-11-16 | 26.37 | $25.92 | 128000 |
| 2021-11-15 | 26.38 | $25.86 | 75800 |
| 2021-11-12 | 26.41 | $26.09 | 61100 |
| 2021-11-11 | 26.42 | $26.12 | 41300 |
| 2021-11-10 | 26.43 | $26.29 | 87700 |
| 2021-11-09 | 26.43 | $26.54 | 138900 |
| 2021-11-08 | 26.41 | $26.59 | 12200 |
| 2021-11-05 | 26.38 | $26.66 | 35300 |
| 2021-11-04 | 26.35 | $26.65 | 34900 |
| 2021-11-03 | 26.31 | $26.71 | 20600 |
| 2021-11-02 | 26.28 | $26.49 | 42800 |
| 2021-11-01 | 26.27 | $26.52 | 23000 |
| 2021-10-29 | 26.25 | $26.48 | 48300 |
| 2021-10-28 | 26.24 | $26.50 | 96000 |
| 2021-10-27 | 26.25 | $26.50 | 25500 |
| 2021-10-26 | 26.27 | $26.48 | 30800 |
| 2021-10-25 | 26.27 | $26.38 | 35600 |
| 2021-10-22 | 26.29 | $26.23 | 38200 |
| 2021-10-21 | 26.31 | $26.26 | 60000 |
| 2021-10-20 | 26.34 | $26.13 | 67300 |
| 2021-10-19 | 26.38 | $26.16 | 67200 |
| 2021-10-18 | 26.42 | $26.32 | 31400 |
| 2021-10-15 | 26.45 | $26.32 | 40600 |
| 2021-10-14 | 26.48 | $26.34 | 36000 |
| 2021-10-13 | 26.51 | $26.25 | 45200 |
| 2021-10-12 | 26.53 | $26.22 | 31000 |
| 2021-10-11 | 26.54 | $26.02 | 14400 |
| 2021-10-08 | 26.57 | $25.96 | 26000 |
| 2021-10-07 | 26.60 | $25.99 | 67300 |
| 2021-10-06 | 26.63 | $26.14 | 69900 |
| 2021-10-05 | 26.64 | $26.10 | 35300 |
| 2021-10-04 | 26.66 | $26.15 | 70100 |
| 2021-10-01 | 26.68 | $26.44 | 34200 |
| 2021-09-30 | 26.69 | $26.65 | 818800 |
| 2021-09-29 | 26.67 | $26.86 | 136700 |
| 2021-09-28 | 26.63 | $26.46 | 91800 |
| 2021-09-27 | 26.61 | $26.71 | 59400 |
| 2021-09-24 | 26.59 | $26.74 | 61300 |
| 2021-09-23 | 26.56 | $26.84 | 81000 |
| 2021-09-22 | 26.52 | $27.00 | 146000 |
| 2021-09-21 | 26.48 | $26.95 | 66600 |
| 2021-09-20 | 26.43 | $26.86 | 22800 |
| 2021-09-17 | 26.39 | $26.88 | 85400 |
| 2021-09-16 | 26.35 | $26.96 | 97300 |
| 2021-09-15 | 26.30 | $26.69 | 85600 |
| 2021-09-14 | 26.26 | $26.47 | 45200 |
| 2021-09-13 | 26.24 | $26.58 | 78500 |
| 2021-09-10 | 26.21 | $26.61 | 48200 |
| 2021-09-09 | 26.17 | $26.57 | 90900 |
| 2021-09-08 | 26.13 | $26.36 | 58900 |
| 2021-09-07 | 26.10 | $26.45 | 82600 |
| 2021-09-03 | 26.07 | $26.55 | 69800 |
| 2021-09-02 | 26.04 | $26.60 | 92300 |
| 2021-09-01 | 26.02 | $26.32 | 138700 |
| 2021-08-31 | 26.00 | $26.09 | 219900 |
| 2021-08-30 | 26.00 | $25.99 | 86500 |
| 2021-08-27 | 26.00 | $26.27 | 97500 |
| 2021-08-26 | 25.99 | $26.07 | 35900 |
| 2021-08-25 | 25.99 | $26.14 | 45300 |
| 2021-08-24 | 25.98 | $26.12 | 29500 |
| 2021-08-23 | 25.97 | $26.08 | 39400 |
| 2021-08-20 | 25.97 | $26.04 | 36400 |
| 2021-08-19 | 25.96 | $25.97 | 41500 |
| 2021-08-18 | 25.96 | $25.97 | 47200 |
| 2021-08-17 | 25.95 | $25.98 | 63400 |
| 2021-08-16 | 25.95 | $26.02 | 35200 |
| 2021-08-13 | 25.95 | $25.92 | 36700 |
| 2021-08-12 | 25.95 | $25.84 | 54300 |
| 2021-08-11 | 25.95 | $25.78 | 208600 |
| 2021-08-10 | 25.96 | $25.74 | 226400 |
| 2021-08-09 | 25.97 | $25.85 | 172100 |
| 2021-08-06 | 25.98 | $26.09 | 70200 |
| 2021-08-05 | 25.97 | $26.04 | 81100 |
| 2021-08-04 | 25.96 | $26.07 | 71300 |
| 2021-08-03 | 25.96 | $26.07 | 116700 |
| 2021-08-02 | 25.95 | $26.02 | 76300 |
| 2021-07-30 | 25.94 | $26.02 | 72300 |
| 2021-07-29 | 25.93 | $26.05 | 185800 |
| 2021-07-28 | 25.92 | $25.94 | 72000 |
| 2021-07-27 | 25.91 | $25.95 | 177000 |
| 2021-07-26 | 25.90 | $26.00 | 43800 |
| 2021-07-23 | 25.88 | $25.90 | 82300 |
| 2021-07-22 | 25.88 | $25.86 | 50800 |
| 2021-07-21 | 25.88 | $25.90 | 113200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
16.81
2026-07-17
Close Price
$16.81
Vol: 18500
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
13.90
Average
19.70
Maximum
26.64
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.81 | $16.81 | 18500 |
| 2026-07-16 | 16.81 | $16.79 | 6600 |
| 2026-07-15 | 16.82 | $16.82 | 37100 |
| 2026-07-14 | 16.82 | $16.55 | 6100 |
| 2026-07-13 | 16.85 | $16.60 | 4900 |
| 2026-07-10 | 16.87 | $16.70 | 11845 |
| 2026-07-09 | 16.89 | $16.66 | 8300 |
| 2026-07-08 | 16.91 | $16.76 | 8300 |
| 2026-07-07 | 16.93 | $16.90 | 928 |
| 2026-07-06 | 16.93 | $16.99 | 8900 |
| 2026-07-02 | 16.93 | $16.84 | 5726 |
| 2026-07-01 | 16.94 | $16.77 | 12000 |
| 2026-06-30 | 16.95 | $16.72 | 25000 |
| 2026-06-29 | 16.98 | $16.95 | 3000 |
| 2026-06-26 | 16.98 | $16.87 | 4600 |
| 2026-06-25 | 16.99 | $16.88 | 9600 |
| 2026-06-24 | 17.00 | $16.96 | 2700 |
| 2026-06-23 | 17.01 | $16.98 | 4500 |
| 2026-06-22 | 17.01 | $16.85 | 12000 |
| 2026-06-18 | 17.03 | $16.91 | 12100 |
| 2026-06-17 | 17.04 | $16.75 | 2600 |
| 2026-06-16 | 17.07 | $16.70 | 14118 |
| 2026-06-15 | 17.11 | $16.88 | 10400 |
| 2026-06-12 | 17.13 | $16.80 | 3900 |
| 2026-06-11 | 17.17 | $16.85 | 5700 |
| 2026-06-10 | 17.20 | $16.71 | 1600 |
| 2026-06-09 | 17.25 | $16.80 | 10100 |
| 2026-06-08 | 17.30 | $16.80 | 2800 |
| 2026-06-05 | 17.35 | $16.75 | 22800 |
| 2026-06-04 | 17.42 | $16.70 | 9313 |
| 2026-06-03 | 17.49 | $16.71 | 19400 |
| 2026-06-02 | 17.58 | $16.85 | 8700 |
| 2026-06-01 | 17.65 | $16.94 | 11900 |
| 2026-05-29 | 17.73 | $16.81 | 29000 |
| 2026-05-28 | 17.82 | $17.56 | 5000 |
| 2026-05-27 | 17.85 | $17.67 | 3009 |
| 2026-05-26 | 17.87 | $17.79 | 3000 |
| 2026-05-22 | 17.88 | $17.69 | 413 |
| 2026-05-21 | 17.90 | $17.58 | 4700 |
| 2026-05-20 | 17.93 | $17.75 | 4700 |
| 2026-05-19 | 17.95 | $17.66 | 3600 |
| 2026-05-18 | 17.98 | $17.85 | 16600 |
| 2026-05-15 | 18.00 | $17.80 | 2600 |
| 2026-05-14 | 18.02 | $17.89 | 6000 |
| 2026-05-13 | 18.03 | $17.92 | 6600 |
| 2026-05-12 | 18.04 | $17.95 | 2200 |
| 2026-05-11 | 18.05 | $18.12 | 3100 |
| 2026-05-08 | 18.04 | $18.17 | 14600 |
| 2026-05-07 | 18.03 | $17.92 | 3000 |
| 2026-05-06 | 18.04 | $18.17 | 1500 |
| 2026-05-05 | 18.03 | $18.05 | 700 |
| 2026-05-04 | 18.03 | $17.98 | 3000 |
| 2026-05-01 | 18.03 | $18.08 | 11600 |
| 2026-04-30 | 18.03 | $18.16 | 2200 |
| 2026-04-29 | 18.01 | $17.95 | 2500 |
| 2026-04-28 | 18.02 | $17.98 | 2300 |
| 2026-04-27 | 18.02 | $17.99 | 17000 |
| 2026-04-24 | 18.02 | $18.05 | 2300 |
| 2026-04-23 | 18.02 | $18.05 | 3200 |
| 2026-04-22 | 18.02 | $18.00 | 4000 |
| 2026-04-21 | 18.02 | $18.05 | 3807 |
| 2026-04-20 | 18.02 | $18.23 | 3800 |
| 2026-04-17 | 18.00 | $18.07 | 4800 |
| 2026-04-16 | 17.99 | $18.06 | 3000 |
| 2026-04-15 | 17.98 | $18.18 | 2000 |
| 2026-04-14 | 17.96 | $18.09 | 8009 |
| 2026-04-13 | 17.95 | $17.83 | 3600 |
| 2026-04-10 | 17.96 | $17.83 | 2431 |
| 2026-04-09 | 17.97 | $17.85 | 4100 |
| 2026-04-08 | 17.98 | $17.71 | 21500 |
| 2026-04-07 | 18.01 | $17.96 | 3200 |
| 2026-04-06 | 18.02 | $17.89 | 3000 |
| 2026-04-02 | 18.03 | $17.83 | 1100 |
| 2026-04-01 | 18.05 | $17.73 | 3100 |
| 2026-03-31 | 18.09 | $17.62 | 9600 |
| 2026-03-30 | 18.14 | $17.71 | 1900 |
| 2026-03-27 | 18.18 | $17.72 | 2700 |
| 2026-03-26 | 18.23 | $17.68 | 27600 |
| 2026-03-25 | 18.29 | $18.14 | 3100 |
| 2026-03-24 | 18.30 | $17.96 | 1628 |
| 2026-03-23 | 18.34 | $17.78 | 2900 |
| 2026-03-20 | 18.40 | $17.66 | 10600 |
| 2026-03-19 | 18.48 | $17.78 | 16900 |
| 2026-03-18 | 18.55 | $18.07 | 13400 |
| 2026-03-17 | 18.60 | $18.17 | 6100 |
| 2026-03-16 | 18.65 | $18.18 | 8900 |
| 2026-03-13 | 18.69 | $18.22 | 11000 |
| 2026-03-12 | 18.74 | $18.59 | 1800 |
| 2026-03-11 | 18.76 | $18.53 | 4600 |
| 2026-03-10 | 18.79 | $18.60 | 400 |
| 2026-03-09 | 18.80 | $18.55 | 3900 |
| 2026-03-06 | 18.83 | $18.66 | 4600 |
| 2026-03-05 | 18.85 | $18.76 | 1900 |
| 2026-03-04 | 18.86 | $18.79 | 10200 |
| 2026-03-03 | 18.87 | $18.80 | 3800 |
| 2026-03-02 | 18.87 | $18.94 | 3300 |
| 2026-02-27 | 18.87 | $18.70 | 17000 |
| 2026-02-26 | 18.88 | $19.18 | 4700 |
| 2026-02-25 | 18.85 | $19.30 | 2800 |
| 2026-02-24 | 18.81 | $19.20 | 3600 |
| 2026-02-23 | 18.76 | $19.15 | 5800 |
| 2026-02-20 | 18.72 | $19.30 | 3500 |
| 2026-02-19 | 18.66 | $19.22 | 2300 |
| 2026-02-18 | 18.60 | $19.16 | 1900 |
| 2026-02-17 | 18.54 | $19.00 | 6300 |
| 2026-02-13 | 18.50 | $18.99 | 4300 |
| 2026-02-12 | 18.44 | $18.83 | 5200 |
| 2026-02-11 | 18.40 | $18.71 | 10700 |
| 2026-02-10 | 18.37 | $18.55 | 5300 |
| 2026-02-09 | 18.35 | $18.40 | 1400 |
| 2026-02-06 | 18.35 | $18.30 | 5400 |
| 2026-02-05 | 18.35 | $18.38 | 3200 |
| 2026-02-04 | 18.35 | $18.33 | 4300 |
| 2026-02-03 | 18.35 | $18.28 | 5800 |
| 2026-02-02 | 18.36 | $18.37 | 1800 |
| 2026-01-30 | 18.36 | $18.33 | 8000 |
| 2026-01-29 | 18.36 | $18.38 | 6000 |
| 2026-01-28 | 18.36 | $18.60 | 6600 |
| 2026-01-27 | 18.34 | $18.68 | 5400 |
| 2026-01-26 | 18.30 | $18.65 | 4900 |
| 2026-01-23 | 18.26 | $18.61 | 5200 |
| 2026-01-22 | 18.23 | $18.87 | 1400 |
| 2026-01-21 | 18.16 | $18.90 | 15200 |
| 2026-01-20 | 18.08 | $18.43 | 40100 |
| 2026-01-16 | 18.04 | $18.31 | 1900 |
| 2026-01-15 | 18.02 | $18.27 | 2600 |
| 2026-01-14 | 17.99 | $18.19 | 7800 |
| 2026-01-13 | 17.97 | $18.19 | 8300 |
| 2026-01-12 | 17.94 | $18.11 | 9200 |
| 2026-01-09 | 17.93 | $18.16 | 3000 |
| 2026-01-08 | 17.90 | $18.03 | 11300 |
| 2026-01-07 | 17.89 | $18.08 | 1700 |
| 2026-01-06 | 17.87 | $17.99 | 4300 |
| 2026-01-05 | 17.86 | $18.00 | 11700 |
| 2026-01-02 | 17.84 | $17.90 | 5100 |
| 2025-12-31 | 17.83 | $17.68 | 107800 |
| 2025-12-30 | 17.85 | $17.75 | 58200 |
| 2025-12-29 | 17.86 | $17.66 | 9500 |
| 2025-12-26 | 17.88 | $17.60 | 16800 |
| 2025-12-24 | 17.91 | $17.73 | 5800 |
| 2025-12-23 | 17.93 | $17.86 | 24700 |
| 2025-12-22 | 17.94 | $17.99 | 15100 |
| 2025-12-19 | 17.93 | $17.90 | 21200 |
| 2025-12-18 | 17.94 | $17.92 | 15300 |
| 2025-12-17 | 17.94 | $17.89 | 19300 |
| 2025-12-16 | 17.94 | $17.94 | 28400 |
| 2025-12-15 | 17.94 | $17.72 | 10300 |
| 2025-12-12 | 17.97 | $17.83 | 15300 |
| 2025-12-11 | 17.98 | $18.12 | 10500 |
| 2025-12-10 | 17.97 | $17.96 | 7500 |
| 2025-12-09 | 17.97 | $17.96 | 6900 |
| 2025-12-08 | 17.97 | $17.85 | 5200 |
| 2025-12-05 | 17.98 | $18.09 | 21100 |
| 2025-12-04 | 17.97 | $17.90 | 2200 |
| 2025-12-03 | 17.98 | $17.90 | 3000 |
| 2025-12-02 | 17.99 | $17.85 | 5600 |
| 2025-12-01 | 18.00 | $17.88 | 3700 |
| 2025-11-28 | 18.02 | $17.78 | 19600 |
| 2025-11-26 | 18.04 | $17.90 | 14700 |
| 2025-11-25 | 18.05 | $17.62 | 34000 |
| 2025-11-24 | 18.10 | $17.82 | 10300 |
| 2025-11-21 | 18.13 | $17.68 | 9800 |
| 2025-11-20 | 18.18 | $17.52 | 19200 |
| 2025-11-19 | 18.25 | $17.75 | 12000 |
| 2025-11-18 | 18.30 | $17.93 | 5500 |
| 2025-11-17 | 18.34 | $18.07 | 8300 |
| 2025-11-14 | 18.37 | $17.99 | 700 |
| 2025-11-13 | 18.41 | $18.14 | 13800 |
| 2025-11-12 | 18.43 | $18.15 | 20300 |
| 2025-11-11 | 18.46 | $18.22 | 3500 |
| 2025-11-10 | 18.49 | $18.17 | 4700 |
| 2025-11-07 | 18.52 | $18.36 | 3400 |
| 2025-11-06 | 18.54 | $18.25 | 5000 |
| 2025-11-05 | 18.57 | $18.51 | 1700 |
| 2025-11-04 | 18.58 | $18.44 | 2400 |
| 2025-11-03 | 18.59 | $18.45 | 3000 |
| 2025-10-31 | 18.60 | $18.30 | 5600 |
| 2025-10-30 | 18.64 | $18.34 | 15200 |
| 2025-10-29 | 18.67 | $18.64 | 4100 |
| 2025-10-28 | 18.67 | $18.73 | 2000 |
| 2025-10-27 | 18.66 | $18.80 | 1300 |
| 2025-10-24 | 18.65 | $18.82 | 3000 |
| 2025-10-23 | 18.63 | $18.69 | 3900 |
| 2025-10-22 | 18.63 | $18.68 | 3600 |
| 2025-10-21 | 18.62 | $18.82 | 2100 |
| 2025-10-20 | 18.60 | $18.84 | 11900 |
| 2025-10-17 | 18.57 | $18.54 | 58100 |
| 2025-10-16 | 18.58 | $18.46 | 1400 |
| 2025-10-15 | 18.59 | $18.46 | 7400 |
| 2025-10-14 | 18.60 | $18.47 | 900 |
| 2025-10-13 | 18.62 | $18.37 | 1000 |
| 2025-10-10 | 18.64 | $18.19 | 34600 |
| 2025-10-09 | 18.69 | $18.16 | 17900 |
| 2025-10-08 | 18.75 | $18.18 | 27100 |
| 2025-10-07 | 18.81 | $18.21 | 21900 |
| 2025-10-06 | 18.87 | $18.34 | 10000 |
| 2025-10-03 | 18.93 | $18.48 | 25000 |
| 2025-10-02 | 18.97 | $18.69 | 32000 |
| 2025-10-01 | 19.00 | $18.91 | 38500 |
| 2025-09-30 | 19.01 | $18.78 | 639700 |
| 2025-09-29 | 19.04 | $18.89 | 11400 |
| 2025-09-26 | 19.05 | $18.94 | 41500 |
| 2025-09-25 | 19.06 | $18.77 | 34300 |
| 2025-09-24 | 19.09 | $18.63 | 32900 |
| 2025-09-23 | 19.14 | $19.05 | 15400 |
| 2025-09-22 | 19.15 | $19.44 | 23200 |
| 2025-09-19 | 19.12 | $19.45 | 10900 |
| 2025-09-18 | 19.09 | $19.49 | 1600 |
| 2025-09-17 | 19.04 | $19.58 | 22700 |
| 2025-09-16 | 18.99 | $19.59 | 4900 |
| 2025-09-15 | 18.93 | $19.59 | 9800 |
| 2025-09-12 | 18.86 | $19.59 | 26800 |
| 2025-09-11 | 18.78 | $19.57 | 49700 |
| 2025-09-10 | 18.69 | $19.15 | 20300 |
| 2025-09-09 | 18.65 | $19.05 | 9800 |
| 2025-09-08 | 18.60 | $19.15 | 17400 |
| 2025-09-05 | 18.55 | $19.10 | 21400 |
| 2025-09-04 | 18.49 | $18.73 | 13800 |
| 2025-09-03 | 18.46 | $18.80 | 33200 |
| 2025-09-02 | 18.43 | $18.45 | 61900 |
| 2025-08-29 | 18.42 | $17.96 | 1.5M |
| 2025-08-28 | 18.47 | $17.97 | 76700 |
| 2025-08-27 | 18.53 | $17.77 | 202000 |
| 2025-08-26 | 18.61 | $17.55 | 212400 |
| 2025-08-25 | 18.72 | $17.43 | 194200 |
| 2025-08-22 | 18.85 | $17.22 | 75700 |
| 2025-08-21 | 19.02 | $16.86 | 79700 |
| 2025-08-20 | 19.25 | $16.82 | 80300 |
| 2025-08-19 | 19.51 | $17.38 | 39600 |
| 2025-08-18 | 19.73 | $17.14 | 36200 |
| 2025-08-15 | 20.01 | $17.24 | 77200 |
| 2025-08-14 | 20.30 | $17.43 | 167100 |
| 2025-08-13 | 20.60 | $18.04 | 35900 |
| 2025-08-12 | 20.87 | $17.96 | 37000 |
| 2025-08-11 | 21.17 | $18.36 | 41300 |
| 2025-08-08 | 21.47 | $19.64 | 58100 |
| 2025-08-07 | 21.66 | $20.67 | 33300 |
| 2025-08-06 | 21.77 | $22.10 | 24900 |
| 2025-08-05 | 21.73 | $22.23 | 12000 |
| 2025-08-04 | 21.68 | $22.31 | 16600 |
| 2025-08-01 | 21.61 | $22.59 | 8200 |
| 2025-07-31 | 21.51 | $22.46 | 65900 |
| 2025-07-30 | 21.41 | $21.74 | 14200 |
| 2025-07-29 | 21.38 | $21.51 | 59100 |
| 2025-07-28 | 21.36 | $21.75 | 11000 |
| 2025-07-25 | 21.32 | $21.56 | 10400 |
| 2025-07-24 | 21.30 | $21.34 | 7900 |
| 2025-07-23 | 21.29 | $21.46 | 10900 |
| 2025-07-22 | 21.27 | $21.30 | 4300 |
| 2025-07-21 | 21.27 | $21.17 | 47000 |
| 2025-07-18 | 21.28 | $21.44 | 3300 |
| 2025-07-17 | 21.26 | $21.48 | 5700 |
| 2025-07-16 | 21.24 | $21.52 | 5800 |
| 2025-07-15 | 21.21 | $21.45 | 10800 |
| 2025-07-14 | 21.19 | $21.56 | 10100 |
| 2025-07-11 | 21.15 | $21.40 | 7000 |
| 2025-07-10 | 21.12 | $21.54 | 5900 |
| 2025-07-09 | 21.08 | $21.62 | 7200 |
| 2025-07-08 | 21.02 | $21.30 | 12100 |
| 2025-07-07 | 20.99 | $21.09 | 3000 |
| 2025-07-03 | 20.98 | $21.15 | 20200 |
| 2025-07-02 | 20.96 | $20.64 | 27400 |
| 2025-07-01 | 20.99 | $20.03 | 7800 |
| 2025-06-30 | 21.09 | $20.51 | 93900 |
| 2025-06-27 | 21.16 | $20.65 | 14100 |
| 2025-06-26 | 21.21 | $20.83 | 6200 |
| 2025-06-25 | 21.25 | $20.72 | 15500 |
| 2025-06-24 | 21.31 | $20.70 | 14800 |
| 2025-06-23 | 21.37 | $20.60 | 7800 |
| 2025-06-20 | 21.45 | $20.67 | 6800 |
| 2025-06-18 | 21.53 | $20.85 | 7700 |
| 2025-06-17 | 21.60 | $20.87 | 4300 |
| 2025-06-16 | 21.68 | $20.90 | 10800 |
| 2025-06-13 | 21.76 | $21.16 | 8800 |
| 2025-06-12 | 21.83 | $21.63 | 35900 |
| 2025-06-11 | 21.85 | $21.71 | 34500 |
| 2025-06-10 | 21.86 | $21.68 | 121800 |
| 2025-06-09 | 21.88 | $21.67 | 51800 |
| 2025-06-06 | 21.90 | $21.67 | 51700 |
| 2025-06-05 | 21.93 | $21.75 | 69700 |
| 2025-06-04 | 21.95 | $21.81 | 55900 |
| 2025-06-03 | 21.96 | $21.96 | 25200 |
| 2025-06-02 | 21.96 | $22.00 | 59600 |
| 2025-05-30 | 21.96 | $22.07 | 117100 |
| 2025-05-29 | 21.95 | $22.06 | 18300 |
| 2025-05-28 | 21.93 | $22.05 | 21700 |
| 2025-05-27 | 21.92 | $22.13 | 14400 |
| 2025-05-23 | 21.90 | $21.89 | 30600 |
| 2025-05-22 | 21.90 | $21.70 | 101400 |
| 2025-05-21 | 21.92 | $22.05 | 155100 |
| 2025-05-20 | 21.91 | $22.20 | 32100 |
| 2025-05-19 | 21.88 | $22.20 | 12800 |
| 2025-05-16 | 21.85 | $22.06 | 20900 |
| 2025-05-15 | 21.82 | $21.89 | 12100 |
| 2025-05-14 | 21.82 | $21.85 | 10200 |
| 2025-05-13 | 21.81 | $21.88 | 9000 |
| 2025-05-12 | 21.81 | $21.90 | 8300 |
| 2025-05-09 | 21.80 | $21.83 | 7100 |
| 2025-05-08 | 21.79 | $21.80 | 9200 |
| 2025-05-07 | 21.79 | $21.93 | 64100 |
| 2025-05-06 | 21.78 | $22.13 | 7700 |
| 2025-05-05 | 21.74 | $22.00 | 9500 |
| 2025-05-02 | 21.71 | $22.12 | 5600 |
| 2025-05-01 | 21.67 | $22.28 | 24500 |
| 2025-04-30 | 21.60 | $22.18 | 51900 |
| 2025-04-29 | 21.54 | $22.00 | 23700 |
| 2025-04-28 | 21.50 | $22.00 | 21100 |
| 2025-04-25 | 21.44 | $21.73 | 37200 |
| 2025-04-24 | 21.41 | $21.78 | 24500 |
| 2025-04-23 | 21.37 | $21.65 | 76100 |
| 2025-04-22 | 21.34 | $21.25 | 9400 |
| 2025-04-21 | 21.35 | $21.10 | 21800 |
| 2025-04-17 | 21.38 | $21.09 | 8000 |
| 2025-04-16 | 21.41 | $21.02 | 15000 |
| 2025-04-15 | 21.45 | $21.01 | 13800 |
| 2025-04-14 | 21.50 | $21.29 | 32300 |
| 2025-04-11 | 21.52 | $20.75 | 17500 |
| 2025-04-10 | 21.60 | $20.75 | 34300 |
| 2025-04-09 | 21.69 | $21.10 | 35700 |
| 2025-04-08 | 21.76 | $20.56 | 26000 |
| 2025-04-07 | 21.88 | $20.30 | 46000 |
| 2025-04-04 | 22.05 | $21.37 | 63800 |
| 2025-04-03 | 22.12 | $22.02 | 16400 |
| 2025-04-02 | 22.13 | $22.34 | 21800 |
| 2025-04-01 | 22.11 | $22.25 | 54500 |
| 2025-03-31 | 22.09 | $22.12 | 348500 |
| 2025-03-28 | 22.09 | $22.12 | 29600 |
| 2025-03-27 | 22.09 | $22.20 | 57300 |
| 2025-03-26 | 22.07 | $22.28 | 90000 |
| 2025-03-25 | 22.05 | $22.38 | 67000 |
| 2025-03-24 | 22.02 | $22.28 | 24900 |
| 2025-03-21 | 21.99 | $22.16 | 64000 |
| 2025-03-20 | 21.97 | $22.04 | 132700 |
| 2025-03-19 | 21.97 | $21.85 | 28000 |
| 2025-03-18 | 21.98 | $21.80 | 54500 |
| 2025-03-17 | 22.00 | $22.00 | 34300 |
| 2025-03-14 | 22.00 | $21.88 | 17500 |
| 2025-03-13 | 22.01 | $21.86 | 15700 |
| 2025-03-12 | 22.02 | $22.00 | 26200 |
| 2025-03-11 | 22.03 | $21.74 | 21400 |
| 2025-03-10 | 22.06 | $21.82 | 31400 |
| 2025-03-07 | 22.08 | $21.68 | 25400 |
| 2025-03-06 | 22.12 | $21.90 | 21600 |
| 2025-03-05 | 22.15 | $21.95 | 17700 |
| 2025-03-04 | 22.17 | $21.99 | 29400 |
| 2025-03-03 | 22.19 | $22.04 | 14700 |
| 2025-02-28 | 22.20 | $22.10 | 56000 |
| 2025-02-27 | 22.21 | $22.39 | 8200 |
| 2025-02-26 | 22.19 | $22.38 | 9400 |
| 2025-02-25 | 22.18 | $22.38 | 34200 |
| 2025-02-24 | 22.15 | $22.11 | 6300 |
| 2025-02-21 | 22.16 | $22.13 | 36200 |
| 2025-02-20 | 22.16 | $21.97 | 9600 |
| 2025-02-19 | 22.18 | $22.05 | 17400 |
| 2025-02-18 | 22.20 | $22.14 | 8800 |
| 2025-02-14 | 22.20 | $22.27 | 13100 |
| 2025-02-13 | 22.19 | $22.21 | 8300 |
| 2025-02-12 | 22.19 | $22.06 | 16500 |
| 2025-02-11 | 22.21 | $22.18 | 9800 |
| 2025-02-10 | 22.21 | $22.17 | 4800 |
| 2025-02-07 | 22.21 | $22.16 | 7300 |
| 2025-02-06 | 22.22 | $22.30 | 12100 |
| 2025-02-05 | 22.21 | $22.31 | 16600 |
| 2025-02-04 | 22.20 | $22.18 | 14500 |
| 2025-02-03 | 22.20 | $22.17 | 13600 |
| 2025-01-31 | 22.21 | $22.25 | 59900 |
| 2025-01-30 | 22.20 | $22.26 | 13700 |
| 2025-01-29 | 22.19 | $22.13 | 15900 |
| 2025-01-28 | 22.20 | $22.21 | 6600 |
| 2025-01-27 | 22.20 | $22.25 | 18400 |
| 2025-01-24 | 22.20 | $22.08 | 9400 |
| 2025-01-23 | 22.21 | $22.07 | 36700 |
| 2025-01-22 | 22.22 | $22.21 | 37500 |
| 2025-01-21 | 22.22 | $22.34 | 52100 |
| 2025-01-17 | 22.21 | $22.17 | 17200 |
| 2025-01-16 | 22.21 | $22.19 | 13600 |
| 2025-01-15 | 22.22 | $22.02 | 29100 |
| 2025-01-14 | 22.24 | $21.79 | 11700 |
| 2025-01-13 | 22.29 | $21.70 | 53300 |
| 2025-01-10 | 22.35 | $21.75 | 43700 |
| 2025-01-08 | 22.41 | $22.12 | 118400 |
| 2025-01-07 | 22.44 | $22.50 | 25000 |
| 2025-01-06 | 22.43 | $22.65 | 41400 |
| 2025-01-03 | 22.41 | $22.67 | 245700 |
| 2025-01-02 | 22.38 | $22.49 | 22200 |
| 2024-12-31 | 22.37 | $22.38 | 315300 |
| 2024-12-30 | 22.37 | $22.18 | 27600 |
| 2024-12-27 | 22.39 | $21.91 | 31300 |
| 2024-12-26 | 22.44 | $21.91 | 31400 |
| 2024-12-24 | 22.50 | $22.10 | 27200 |
| 2024-12-23 | 22.54 | $22.25 | 19200 |
| 2024-12-20 | 22.57 | $22.31 | 17000 |
| 2024-12-19 | 22.60 | $22.29 | 41800 |
| 2024-12-18 | 22.63 | $22.30 | 50000 |
| 2024-12-17 | 22.67 | $22.44 | 21100 |
| 2024-12-16 | 22.69 | $22.40 | 15200 |
| 2024-12-13 | 22.72 | $22.48 | 24300 |
| 2024-12-12 | 22.75 | $22.50 | 24500 |
| 2024-12-11 | 22.77 | $22.57 | 17700 |
| 2024-12-10 | 22.79 | $22.73 | 19000 |
| 2024-12-09 | 22.80 | $22.73 | 25000 |
| 2024-12-06 | 22.81 | $22.80 | 26500 |
| 2024-12-05 | 22.81 | $22.74 | 23200 |
| 2024-12-04 | 22.82 | $22.83 | 15700 |
| 2024-12-03 | 22.81 | $22.96 | 39700 |
| 2024-12-02 | 22.80 | $22.75 | 123900 |
| 2024-11-29 | 22.80 | $22.78 | 199100 |
| 2024-11-27 | 22.81 | $22.82 | 23400 |
| 2024-11-26 | 22.81 | $22.80 | 20100 |
| 2024-11-25 | 22.81 | $22.85 | 37100 |
| 2024-11-22 | 22.80 | $22.75 | 39200 |
| 2024-11-21 | 22.81 | $22.77 | 17900 |
| 2024-11-20 | 22.81 | $22.74 | 211500 |
| 2024-11-19 | 22.82 | $22.81 | 130700 |
| 2024-11-18 | 22.82 | $23.03 | 118700 |
| 2024-11-15 | 22.80 | $23.30 | 43600 |
| 2024-11-14 | 22.74 | $23.00 | 45700 |
| 2024-11-13 | 22.72 | $23.07 | 65200 |
| 2024-11-12 | 22.68 | $23.04 | 178800 |
| 2024-11-11 | 22.64 | $23.21 | 72400 |
| 2024-11-08 | 22.58 | $23.01 | 87100 |
| 2024-11-07 | 22.54 | $22.84 | 235700 |
| 2024-11-06 | 22.51 | $22.65 | 36700 |
| 2024-11-05 | 22.49 | $22.70 | 19100 |
| 2024-11-04 | 22.47 | $22.64 | 29500 |
| 2024-11-01 | 22.45 | $22.55 | 27800 |
| 2024-10-31 | 22.44 | $22.50 | 207200 |
| 2024-10-30 | 22.44 | $22.55 | 8100 |
| 2024-10-29 | 22.42 | $22.51 | 15600 |
| 2024-10-28 | 22.41 | $22.64 | 7200 |
| 2024-10-25 | 22.39 | $22.50 | 21600 |
| 2024-10-24 | 22.38 | $22.56 | 26700 |
| 2024-10-23 | 22.36 | $22.40 | 36300 |
| 2024-10-22 | 22.36 | $22.60 | 111400 |
| 2024-10-21 | 22.33 | $22.59 | 47300 |
| 2024-10-18 | 22.30 | $22.67 | 72100 |
| 2024-10-17 | 22.26 | $22.52 | 12500 |
| 2024-10-16 | 22.24 | $22.57 | 21600 |
| 2024-10-15 | 22.20 | $22.51 | 55900 |
| 2024-10-14 | 22.17 | $22.47 | 16900 |
| 2024-10-11 | 22.14 | $22.52 | 60500 |
| 2024-10-10 | 22.10 | $22.49 | 26000 |
| 2024-10-09 | 22.05 | $22.48 | 31400 |
| 2024-10-08 | 22.01 | $22.49 | 29400 |
| 2024-10-07 | 21.96 | $22.49 | 30200 |
| 2024-10-04 | 21.90 | $22.53 | 89700 |
| 2024-10-03 | 21.84 | $22.21 | 23900 |
| 2024-10-02 | 21.80 | $22.25 | 10500 |
| 2024-10-01 | 21.75 | $22.26 | 17900 |
| 2024-09-30 | 21.70 | $22.15 | 152700 |
| 2024-09-27 | 21.65 | $22.06 | 41000 |
| 2024-09-26 | 21.61 | $22.09 | 36100 |
| 2024-09-25 | 21.56 | $22.04 | 83900 |
| 2024-09-24 | 21.50 | $21.92 | 51900 |
| 2024-09-23 | 21.46 | $21.87 | 84300 |
| 2024-09-20 | 21.42 | $22.03 | 74400 |
| 2024-09-19 | 21.35 | $21.90 | 78300 |
| 2024-09-18 | 21.30 | $21.72 | 39900 |
| 2024-09-17 | 21.25 | $21.70 | 25700 |
| 2024-09-16 | 21.20 | $21.42 | 37200 |
| 2024-09-13 | 21.18 | $21.50 | 35100 |
| 2024-09-12 | 21.15 | $21.46 | 18300 |
| 2024-09-11 | 21.12 | $21.39 | 20500 |
| 2024-09-10 | 21.09 | $21.41 | 25500 |
| 2024-09-09 | 21.05 | $21.30 | 16500 |
| 2024-09-06 | 21.03 | $21.16 | 8900 |
| 2024-09-05 | 21.01 | $21.17 | 19600 |
| 2024-09-04 | 21.00 | $21.21 | 16100 |
| 2024-09-03 | 20.97 | $21.05 | 24200 |
| 2024-08-30 | 20.97 | $21.00 | 76300 |
| 2024-08-29 | 20.96 | $21.07 | 16200 |
| 2024-08-28 | 20.95 | $21.19 | 46900 |
| 2024-08-27 | 20.93 | $21.28 | 11600 |
| 2024-08-26 | 20.89 | $21.20 | 10000 |
| 2024-08-23 | 20.85 | $21.27 | 54900 |
| 2024-08-22 | 20.81 | $21.14 | 25200 |
| 2024-08-21 | 20.78 | $21.03 | 174800 |
| 2024-08-20 | 20.75 | $20.95 | 37000 |
| 2024-08-19 | 20.73 | $20.88 | 16900 |
| 2024-08-16 | 20.71 | $20.79 | 73000 |
| 2024-08-15 | 20.70 | $20.69 | 53700 |
| 2024-08-14 | 20.71 | $20.70 | 39700 |
| 2024-08-13 | 20.71 | $20.67 | 6900 |
| 2024-08-12 | 20.71 | $20.50 | 17000 |
| 2024-08-09 | 20.73 | $20.73 | 6700 |
| 2024-08-08 | 20.73 | $20.87 | 35200 |
| 2024-08-07 | 20.72 | $20.81 | 36600 |
| 2024-08-06 | 20.71 | $20.80 | 38200 |
| 2024-08-05 | 20.70 | $20.40 | 48400 |
| 2024-08-02 | 20.73 | $20.75 | 32200 |
| 2024-08-01 | 20.73 | $20.60 | 26200 |
| 2024-07-31 | 20.74 | $20.40 | 208800 |
| 2024-07-30 | 20.78 | $20.71 | 30100 |
| 2024-07-29 | 20.79 | $20.75 | 7400 |
| 2024-07-26 | 20.79 | $20.88 | 7000 |
| 2024-07-25 | 20.78 | $20.77 | 8400 |
| 2024-07-24 | 20.78 | $20.56 | 8500 |
| 2024-07-23 | 20.80 | $20.65 | 45500 |
| 2024-07-22 | 20.82 | $20.93 | 10200 |
| 2024-07-19 | 20.81 | $20.96 | 46400 |
| 2024-07-18 | 20.79 | $20.95 | 41200 |
| 2024-07-17 | 20.78 | $20.95 | 84600 |
| 2024-07-16 | 20.76 | $20.94 | 16500 |
| 2024-07-15 | 20.74 | $20.81 | 9500 |
| 2024-07-12 | 20.73 | $20.98 | 18800 |
| 2024-07-11 | 20.71 | $20.98 | 18300 |
| 2024-07-10 | 20.68 | $20.89 | 30400 |
| 2024-07-09 | 20.65 | $20.82 | 21200 |
| 2024-07-08 | 20.64 | $20.80 | 59800 |
| 2024-07-05 | 20.62 | $20.75 | 22800 |
| 2024-07-03 | 20.61 | $20.73 | 21600 |
| 2024-07-02 | 20.59 | $20.55 | 13300 |
| 2024-07-01 | 20.60 | $20.46 | 44700 |
| 2024-06-28 | 20.61 | $20.21 | 148000 |
| 2024-06-27 | 20.65 | $20.53 | 41100 |
| 2024-06-26 | 20.67 | $20.44 | 64800 |
| 2024-06-25 | 20.69 | $20.44 | 74800 |
| 2024-06-24 | 20.72 | $20.21 | 26100 |
| 2024-06-21 | 20.77 | $20.31 | 30400 |
| 2024-06-20 | 20.82 | $20.72 | 34300 |
| 2024-06-18 | 20.83 | $21.21 | 52300 |
| 2024-06-17 | 20.79 | $21.28 | 175000 |
| 2024-06-14 | 20.74 | $21.50 | 32300 |
| 2024-06-13 | 20.66 | $21.51 | 61100 |
| 2024-06-12 | 20.57 | $21.55 | 113800 |
| 2024-06-11 | 20.47 | $21.40 | 38200 |
| 2024-06-10 | 20.37 | $21.50 | 34700 |
| 2024-06-07 | 20.25 | $21.39 | 104000 |
| 2024-06-06 | 20.13 | $21.39 | 81900 |
| 2024-06-05 | 20.00 | $21.55 | 110800 |
| 2024-06-04 | 19.83 | $21.56 | 95800 |
| 2024-06-03 | 19.65 | $21.45 | 149000 |
| 2024-05-31 | 19.46 | $21.24 | 144300 |
| 2024-05-30 | 19.27 | $21.47 | 125600 |
| 2024-05-29 | 19.04 | $21.64 | 116200 |
| 2024-05-28 | 18.77 | $21.70 | 791100 |
| 2024-05-24 | 18.46 | $18.31 | 11000 |
| 2024-05-23 | 18.48 | $18.24 | 32900 |
| 2024-05-22 | 18.50 | $18.80 | 9100 |
| 2024-05-21 | 18.47 | $18.90 | 15600 |
| 2024-05-20 | 18.42 | $18.93 | 16500 |
| 2024-05-17 | 18.37 | $18.98 | 18400 |
| 2024-05-16 | 18.31 | $18.92 | 27900 |
| 2024-05-15 | 18.24 | $19.17 | 22300 |
| 2024-05-14 | 18.14 | $19.03 | 36700 |
| 2024-05-13 | 18.05 | $18.82 | 23600 |
| 2024-05-10 | 17.97 | $18.42 | 51200 |
| 2024-05-09 | 17.92 | $18.02 | 117100 |
| 2024-05-08 | 17.91 | $17.43 | 52200 |
| 2024-05-07 | 17.96 | $18.28 | 22000 |
| 2024-05-06 | 17.93 | $18.33 | 17500 |
| 2024-05-03 | 17.88 | $18.25 | 9900 |
| 2024-05-02 | 17.85 | $17.85 | 12300 |
| 2024-05-01 | 17.85 | $17.65 | 11700 |
| 2024-04-30 | 17.87 | $17.65 | 11500 |
| 2024-04-29 | 17.89 | $17.65 | 17200 |
| 2024-04-26 | 17.91 | $17.57 | 17600 |
| 2024-04-25 | 17.95 | $17.45 | 29200 |
| 2024-04-24 | 18.00 | $17.82 | 13600 |
| 2024-04-23 | 18.02 | $18.04 | 20100 |
| 2024-04-22 | 18.02 | $17.75 | 25400 |
| 2024-04-19 | 18.05 | $17.82 | 11600 |
| 2024-04-18 | 18.07 | $17.81 | 17000 |
| 2024-04-17 | 18.10 | $17.94 | 15600 |
| 2024-04-16 | 18.12 | $17.80 | 24700 |
| 2024-04-15 | 18.15 | $17.70 | 51200 |
| 2024-04-12 | 18.20 | $17.90 | 87100 |
| 2024-04-11 | 18.23 | $17.96 | 163800 |
| 2024-04-10 | 18.26 | $18.27 | 29200 |
| 2024-04-09 | 18.26 | $18.07 | 181000 |
| 2024-04-08 | 18.28 | $18.00 | 17100 |
| 2024-04-05 | 18.31 | $18.05 | 25800 |
| 2024-04-04 | 18.33 | $18.03 | 39500 |
| 2024-04-03 | 18.36 | $18.06 | 40700 |
| 2024-04-02 | 18.40 | $18.00 | 38200 |
| 2024-04-01 | 18.44 | $18.19 | 103600 |
| 2024-03-28 | 18.46 | $18.10 | 140200 |
| 2024-03-27 | 18.50 | $18.40 | 55900 |
| 2024-03-26 | 18.51 | $18.50 | 16400 |
| 2024-03-25 | 18.51 | $18.48 | 21000 |
| 2024-03-22 | 18.52 | $18.44 | 31500 |
| 2024-03-21 | 18.53 | $18.83 | 24100 |
| 2024-03-20 | 18.49 | $18.50 | 16900 |
| 2024-03-19 | 18.49 | $18.44 | 30900 |
| 2024-03-18 | 18.50 | $18.54 | 20200 |
| 2024-03-15 | 18.49 | $18.80 | 28700 |
| 2024-03-14 | 18.46 | $18.67 | 13700 |
| 2024-03-13 | 18.44 | $18.69 | 20400 |
| 2024-03-12 | 18.41 | $18.46 | 14200 |
| 2024-03-11 | 18.41 | $18.31 | 15200 |
| 2024-03-08 | 18.42 | $18.60 | 16500 |
| 2024-03-07 | 18.40 | $18.70 | 22900 |
| 2024-03-06 | 18.37 | $18.61 | 20700 |
| 2024-03-05 | 18.34 | $18.57 | 12200 |
| 2024-03-04 | 18.32 | $18.37 | 23800 |
| 2024-03-01 | 18.31 | $18.74 | 28000 |
| 2024-02-29 | 18.27 | $18.97 | 74600 |
| 2024-02-28 | 18.19 | $18.52 | 23800 |
| 2024-02-27 | 18.16 | $18.56 | 4500 |
| 2024-02-26 | 18.12 | $18.34 | 25200 |
| 2024-02-23 | 18.10 | $18.29 | 21700 |
| 2024-02-22 | 18.07 | $17.92 | 23100 |
| 2024-02-21 | 18.09 | $17.26 | 13600 |
| 2024-02-20 | 18.18 | $17.39 | 38500 |
| 2024-02-16 | 18.26 | $17.81 | 31700 |
| 2024-02-15 | 18.31 | $18.87 | 18700 |
| 2024-02-14 | 18.25 | $18.53 | 6800 |
| 2024-02-13 | 18.22 | $18.35 | 39800 |
| 2024-02-12 | 18.21 | $18.59 | 18400 |
| 2024-02-09 | 18.17 | $18.44 | 19000 |
| 2024-02-08 | 18.14 | $18.25 | 17200 |
| 2024-02-07 | 18.13 | $18.02 | 25800 |
| 2024-02-06 | 18.14 | $17.77 | 21600 |
| 2024-02-05 | 18.18 | $17.50 | 22500 |
| 2024-02-02 | 18.25 | $18.43 | 20100 |
| 2024-02-01 | 18.23 | $18.78 | 18100 |
| 2024-01-31 | 18.17 | $18.35 | 53600 |
| 2024-01-30 | 18.15 | $18.72 | 68600 |
| 2024-01-29 | 18.09 | $18.90 | 36300 |
| 2024-01-26 | 18.00 | $18.85 | 22600 |
| 2024-01-25 | 17.92 | $18.57 | 35400 |
| 2024-01-24 | 17.85 | $18.25 | 13900 |
| 2024-01-23 | 17.80 | $18.29 | 40000 |
| 2024-01-22 | 17.75 | $18.33 | 32700 |
| 2024-01-19 | 17.69 | $18.15 | 20400 |
| 2024-01-18 | 17.64 | $17.97 | 36500 |
| 2024-01-17 | 17.61 | $17.87 | 74200 |
| 2024-01-16 | 17.58 | $18.06 | 32700 |
| 2024-01-12 | 17.53 | $17.93 | 13000 |
| 2024-01-11 | 17.49 | $17.74 | 35500 |
| 2024-01-10 | 17.46 | $17.81 | 20700 |
| 2024-01-09 | 17.43 | $17.87 | 34300 |
| 2024-01-08 | 17.38 | $17.70 | 22100 |
| 2024-01-05 | 17.35 | $17.57 | 44000 |
| 2024-01-04 | 17.32 | $17.28 | 22600 |
| 2024-01-03 | 17.33 | $17.30 | 40000 |
| 2024-01-02 | 17.33 | $17.60 | 24400 |
| 2023-12-29 | 17.30 | $17.56 | 31000 |
| 2023-12-28 | 17.27 | $17.43 | 68400 |
| 2023-12-27 | 17.26 | $17.38 | 40200 |
| 2023-12-26 | 17.24 | $17.32 | 56400 |
| 2023-12-22 | 17.24 | $17.61 | 16900 |
| 2023-12-21 | 17.20 | $17.85 | 38100 |
| 2023-12-20 | 17.13 | $17.32 | 52000 |
| 2023-12-19 | 17.11 | $17.64 | 30500 |
| 2023-12-18 | 17.05 | $17.46 | 55700 |
| 2023-12-15 | 17.01 | $17.50 | 36900 |
| 2023-12-14 | 16.96 | $17.52 | 39400 |
| 2023-12-13 | 16.90 | $17.32 | 31800 |
| 2023-12-12 | 16.85 | $17.01 | 21800 |
| 2023-12-11 | 16.84 | $17.11 | 21200 |
| 2023-12-08 | 16.81 | $17.23 | 21400 |
| 2023-12-07 | 16.76 | $17.03 | 36900 |
| 2023-12-06 | 16.74 | $17.09 | 52100 |
| 2023-12-05 | 16.70 | $16.97 | 66600 |
| 2023-12-04 | 16.67 | $17.12 | 56600 |
| 2023-12-01 | 16.62 | $17.25 | 45600 |
| 2023-11-30 | 16.56 | $17.31 | 93300 |
| 2023-11-29 | 16.48 | $16.99 | 31300 |
| 2023-11-28 | 16.42 | $17.19 | 27400 |
| 2023-11-27 | 16.34 | $16.92 | 32600 |
| 2023-11-24 | 16.28 | $16.60 | 10500 |
| 2023-11-22 | 16.25 | $16.62 | 12400 |
| 2023-11-21 | 16.21 | $16.86 | 25400 |
| 2023-11-20 | 16.14 | $16.99 | 35700 |
| 2023-11-17 | 16.05 | $17.02 | 21900 |
| 2023-11-16 | 15.95 | $16.90 | 20100 |
| 2023-11-15 | 15.85 | $16.75 | 15800 |
| 2023-11-14 | 15.75 | $16.76 | 66200 |
| 2023-11-13 | 15.65 | $16.12 | 67200 |
| 2023-11-10 | 15.60 | $15.89 | 14900 |
| 2023-11-09 | 15.57 | $15.50 | 11200 |
| 2023-11-08 | 15.57 | $15.77 | 11900 |
| 2023-11-07 | 15.55 | $15.62 | 17500 |
| 2023-11-06 | 15.55 | $15.90 | 31900 |
| 2023-11-03 | 15.51 | $16.43 | 59500 |
| 2023-11-02 | 15.41 | $15.93 | 19500 |
| 2023-11-01 | 15.36 | $15.29 | 49100 |
| 2023-10-31 | 15.36 | $14.62 | 91000 |
| 2023-10-30 | 15.44 | $14.58 | 55900 |
| 2023-10-27 | 15.53 | $14.61 | 39300 |
| 2023-10-26 | 15.63 | $14.80 | 25400 |
| 2023-10-25 | 15.72 | $15.33 | 4900 |
| 2023-10-24 | 15.76 | $15.74 | 8600 |
| 2023-10-23 | 15.76 | $14.62 | 24500 |
| 2023-10-20 | 15.88 | $14.90 | 15500 |
| 2023-10-19 | 15.98 | $15.44 | 40900 |
| 2023-10-18 | 16.04 | $15.84 | 26300 |
| 2023-10-17 | 16.06 | $15.97 | 31200 |
| 2023-10-16 | 16.07 | $16.05 | 17800 |
| 2023-10-13 | 16.07 | $16.06 | 30000 |
| 2023-10-12 | 16.07 | $16.10 | 22700 |
| 2023-10-11 | 16.07 | $16.04 | 42300 |
| 2023-10-10 | 16.07 | $15.90 | 17500 |
| 2023-10-09 | 16.09 | $15.89 | 14200 |
| 2023-10-06 | 16.11 | $15.87 | 28600 |
| 2023-10-05 | 16.14 | $15.77 | 12900 |
| 2023-10-04 | 16.17 | $15.85 | 36200 |
| 2023-10-03 | 16.21 | $15.80 | 22600 |
| 2023-10-02 | 16.25 | $16.23 | 12500 |
| 2023-09-29 | 16.25 | $16.31 | 111600 |
| 2023-09-28 | 16.25 | $16.33 | 29300 |
| 2023-09-27 | 16.24 | $15.77 | 31700 |
| 2023-09-26 | 16.29 | $15.87 | 30400 |
| 2023-09-25 | 16.33 | $16.22 | 16600 |
| 2023-09-22 | 16.34 | $16.25 | 10300 |
| 2023-09-21 | 16.35 | $16.39 | 68900 |
| 2023-09-20 | 16.35 | $16.23 | 23800 |
| 2023-09-19 | 16.36 | $16.33 | 47200 |
| 2023-09-18 | 16.37 | $16.49 | 7400 |
| 2023-09-15 | 16.35 | $16.52 | 19200 |
| 2023-09-14 | 16.34 | $16.53 | 13100 |
| 2023-09-13 | 16.32 | $16.30 | 8000 |
| 2023-09-12 | 16.32 | $16.35 | 15000 |
| 2023-09-11 | 16.32 | $16.44 | 13700 |
| 2023-09-08 | 16.30 | $16.34 | 81600 |
| 2023-09-07 | 16.30 | $16.23 | 73000 |
| 2023-09-06 | 16.31 | $16.33 | 16100 |
| 2023-09-05 | 16.30 | $16.42 | 31800 |
| 2023-09-01 | 16.29 | $17.02 | 42400 |
| 2023-08-31 | 16.21 | $17.40 | 110600 |
| 2023-08-30 | 16.09 | $16.49 | 29200 |
| 2023-08-29 | 16.05 | $16.83 | 24500 |
| 2023-08-28 | 15.96 | $16.40 | 15500 |
| 2023-08-25 | 15.92 | $16.40 | 7200 |
| 2023-08-24 | 15.87 | $16.50 | 11100 |
| 2023-08-23 | 15.80 | $16.48 | 15900 |
| 2023-08-22 | 15.73 | $16.12 | 27400 |
| 2023-08-21 | 15.69 | $16.38 | 13800 |
| 2023-08-18 | 15.61 | $16.26 | 19600 |
| 2023-08-17 | 15.55 | $16.23 | 18300 |
| 2023-08-16 | 15.47 | $16.32 | 14200 |
| 2023-08-15 | 15.39 | $16.38 | 20100 |
| 2023-08-14 | 15.28 | $16.48 | 16800 |
| 2023-08-11 | 15.15 | $16.45 | 65700 |
| 2023-08-10 | 15.02 | $16.32 | 93800 |
| 2023-08-09 | 14.88 | $16.37 | 17700 |
| 2023-08-08 | 14.72 | $16.48 | 90300 |
| 2023-08-07 | 14.54 | $15.87 | 96400 |
| 2023-08-04 | 14.40 | $15.66 | 351200 |
| 2023-08-03 | 14.27 | $14.08 | 22800 |
| 2023-08-02 | 14.29 | $14.15 | 17100 |
| 2023-08-01 | 14.30 | $14.20 | 31000 |
| 2023-07-31 | 14.31 | $14.40 | 45600 |
| 2023-07-28 | 14.30 | $14.08 | 39400 |
| 2023-07-27 | 14.32 | $14.29 | 18600 |
| 2023-07-26 | 14.33 | $14.31 | 48700 |
| 2023-07-25 | 14.33 | $14.38 | 15800 |
| 2023-07-24 | 14.32 | $14.39 | 24300 |
| 2023-07-21 | 14.32 | $14.33 | 9700 |
| 2023-07-20 | 14.32 | $14.44 | 50900 |
| 2023-07-19 | 14.30 | $14.22 | 56000 |
| 2023-07-18 | 14.31 | $14.10 | 48600 |
| 2023-07-17 | 14.33 | $14.13 | 23900 |
| 2023-07-14 | 14.36 | $14.44 | 20100 |
| 2023-07-13 | 14.35 | $14.99 | 45000 |
| 2023-07-12 | 14.28 | $14.95 | 44600 |
| 2023-07-11 | 14.21 | $14.72 | 28200 |
| 2023-07-10 | 14.15 | $14.62 | 26700 |
| 2023-07-07 | 14.11 | $14.35 | 13600 |
| 2023-07-06 | 14.08 | $14.18 | 22800 |
| 2023-07-05 | 14.07 | $14.28 | 31800 |
| 2023-07-03 | 14.05 | $14.35 | 34500 |
| 2023-06-30 | 14.01 | $14.50 | 99100 |
| 2023-06-29 | 13.96 | $14.18 | 31400 |
| 2023-06-28 | 13.94 | $14.12 | 68500 |
| 2023-06-27 | 13.92 | $13.75 | 75900 |
| 2023-06-26 | 13.94 | $13.66 | 31900 |
| 2023-06-23 | 13.97 | $13.48 | 32600 |
| 2023-06-22 | 14.02 | $13.31 | 30800 |
| 2023-06-21 | 14.10 | $13.34 | 34700 |
| 2023-06-20 | 14.18 | $13.19 | 50700 |
| 2023-06-16 | 14.28 | $13.55 | 36300 |
| 2023-06-15 | 14.36 | $13.98 | 47100 |
| 2023-06-14 | 14.40 | $13.97 | 71100 |
| 2023-06-13 | 14.44 | $14.13 | 22500 |
| 2023-06-12 | 14.47 | $14.26 | 35600 |
| 2023-06-09 | 14.50 | $14.59 | 21800 |
| 2023-06-08 | 14.49 | $14.79 | 19800 |
| 2023-06-07 | 14.45 | $14.70 | 13100 |
| 2023-06-06 | 14.43 | $15.02 | 35900 |
| 2023-06-05 | 14.37 | $15.10 | 51700 |
| 2023-06-02 | 14.29 | $15.37 | 51800 |
| 2023-06-01 | 14.17 | $14.84 | 45500 |
| 2023-05-31 | 14.10 | $14.42 | 108200 |
| 2023-05-30 | 14.07 | $14.03 | 32500 |
| 2023-05-26 | 14.08 | $14.31 | 18700 |
| 2023-05-25 | 14.05 | $14.21 | 55200 |
| 2023-05-24 | 14.03 | $14.27 | 35400 |
| 2023-05-23 | 14.01 | $14.26 | 12200 |
| 2023-05-22 | 13.98 | $14.19 | 36200 |
| 2023-05-19 | 13.96 | $14.43 | 26300 |
| 2023-05-18 | 13.91 | $14.01 | 28800 |
| 2023-05-17 | 13.90 | $13.63 | 30300 |
| 2023-05-16 | 13.93 | $12.67 | 37000 |
| 2023-05-15 | 14.06 | $12.95 | 38200 |
| 2023-05-12 | 14.18 | $13.12 | 24000 |
| 2023-05-11 | 14.29 | $13.60 | 14000 |
| 2023-05-10 | 14.37 | $13.80 | 28400 |
| 2023-05-09 | 14.43 | $13.11 | 50900 |
| 2023-05-08 | 14.56 | $13.49 | 51900 |
| 2023-05-05 | 14.68 | $13.12 | 141800 |
| 2023-05-04 | 14.84 | $13.46 | 44900 |
| 2023-05-03 | 14.99 | $13.56 | 29200 |
| 2023-05-02 | 15.14 | $14.53 | 30800 |
| 2023-05-01 | 15.20 | $14.89 | 27600 |
| 2023-04-28 | 15.23 | $15.25 | 82200 |
| 2023-04-27 | 15.23 | $14.88 | 15100 |
| 2023-04-26 | 15.27 | $14.84 | 9100 |
| 2023-04-25 | 15.31 | $14.86 | 19300 |
| 2023-04-24 | 15.36 | $15.12 | 17100 |
| 2023-04-21 | 15.39 | $14.85 | 18900 |
| 2023-04-20 | 15.44 | $15.06 | 18300 |
| 2023-04-19 | 15.48 | $15.32 | 16200 |
| 2023-04-18 | 15.50 | $15.15 | 21300 |
| 2023-04-17 | 15.54 | $15.08 | 20900 |
| 2023-04-14 | 15.58 | $15.24 | 25300 |
| 2023-04-13 | 15.62 | $15.16 | 16500 |
| 2023-04-12 | 15.67 | $14.61 | 33000 |
| 2023-04-11 | 15.78 | $15.23 | 20900 |
| 2023-04-10 | 15.84 | $15.08 | 40100 |
| 2023-04-06 | 15.92 | $15.22 | 62000 |
| 2023-04-05 | 15.99 | $15.48 | 64300 |
| 2023-04-04 | 16.04 | $16.15 | 74800 |
| 2023-04-03 | 16.03 | $17.01 | 60800 |
| 2023-03-31 | 15.93 | $17.07 | 110000 |
| 2023-03-30 | 15.81 | $16.69 | 52900 |
| 2023-03-29 | 15.72 | $16.91 | 49600 |
| 2023-03-28 | 15.59 | $15.91 | 33900 |
| 2023-03-27 | 15.56 | $15.37 | 22600 |
| 2023-03-24 | 15.58 | $14.59 | 28100 |
| 2023-03-23 | 15.68 | $14.96 | 27200 |
| 2023-03-22 | 15.76 | $15.07 | 25000 |
| 2023-03-21 | 15.83 | $14.55 | 34600 |
| 2023-03-20 | 15.96 | $14.67 | 20800 |
| 2023-03-17 | 16.10 | $14.97 | 15800 |
| 2023-03-16 | 16.22 | $16.00 | 52600 |
| 2023-03-15 | 16.24 | $14.60 | 25400 |
| 2023-03-14 | 16.42 | $15.53 | 20100 |
| 2023-03-13 | 16.51 | $15.07 | 64900 |
| 2023-03-10 | 16.66 | $16.07 | 24400 |
| 2023-03-09 | 16.72 | $16.45 | 12000 |
| 2023-03-08 | 16.75 | $16.78 | 16600 |
| 2023-03-07 | 16.75 | $16.69 | 10700 |
| 2023-03-06 | 16.76 | $16.95 | 19900 |
| 2023-03-03 | 16.73 | $16.69 | 14800 |
| 2023-03-02 | 16.74 | $16.40 | 18800 |
| 2023-03-01 | 16.78 | $16.37 | 18400 |
| 2023-02-28 | 16.82 | $16.46 | 61500 |
| 2023-02-27 | 16.86 | $16.43 | 19900 |
| 2023-02-24 | 16.90 | $16.80 | 29600 |
| 2023-02-23 | 16.91 | $16.90 | 9800 |
| 2023-02-22 | 16.91 | $16.55 | 16700 |
| 2023-02-21 | 16.95 | $16.00 | 36800 |
| 2023-02-17 | 17.05 | $16.77 | 44100 |
| 2023-02-16 | 17.08 | $16.53 | 21200 |
| 2023-02-15 | 17.14 | $16.85 | 22200 |
| 2023-02-14 | 17.17 | $16.82 | 33700 |
| 2023-02-13 | 17.21 | $16.62 | 31200 |
| 2023-02-10 | 17.27 | $16.64 | 45100 |
| 2023-02-09 | 17.33 | $16.88 | 32900 |
| 2023-02-08 | 17.38 | $17.51 | 23500 |
| 2023-02-07 | 17.37 | $17.15 | 35500 |
| 2023-02-06 | 17.39 | $17.39 | 36300 |
| 2023-02-03 | 17.39 | $18.02 | 58600 |
| 2023-02-02 | 17.32 | $18.47 | 64100 |
| 2023-02-01 | 17.20 | $18.39 | 65500 |
| 2023-01-31 | 17.08 | $18.71 | 87600 |
| 2023-01-30 | 16.91 | $17.93 | 34000 |
| 2023-01-27 | 16.80 | $17.36 | 19100 |
| 2023-01-26 | 16.74 | $17.38 | 55500 |
| 2023-01-25 | 16.67 | $17.41 | 36600 |
| 2023-01-24 | 16.59 | $17.45 | 20300 |
| 2023-01-23 | 16.50 | $17.44 | 27900 |
| 2023-01-20 | 16.40 | $17.32 | 34500 |
| 2023-01-19 | 16.31 | $17.90 | 36100 |
| 2023-01-18 | 16.14 | $17.80 | 57800 |
| 2023-01-17 | 15.96 | $17.43 | 48600 |
| 2023-01-13 | 15.81 | $16.44 | 52100 |
| 2023-01-12 | 15.74 | $16.55 | 67700 |
| 2023-01-11 | 15.66 | $16.94 | 82800 |
| 2023-01-10 | 15.52 | $17.09 | 58800 |
| 2023-01-09 | 15.36 | $16.99 | 55900 |
| 2023-01-06 | 15.19 | $16.40 | 75600 |
| 2023-01-05 | 15.06 | $15.64 | 58100 |
| 2023-01-04 | 15.00 | $15.40 | 51700 |
| 2023-01-03 | 14.96 | $15.10 | 37400 |
| 2022-12-30 | 14.94 | $14.46 | 87900 |
| 2022-12-29 | 14.99 | $14.55 | 53700 |
| 2022-12-28 | 15.04 | $14.30 | 74600 |
| 2022-12-27 | 15.12 | $14.55 | 78200 |
| 2022-12-23 | 15.18 | $14.26 | 52500 |
| 2022-12-22 | 15.27 | $14.10 | 99100 |
| 2022-12-21 | 15.40 | $14.52 | 46100 |
| 2022-12-20 | 15.49 | $14.35 | 66300 |
| 2022-12-19 | 15.61 | $14.64 | 64600 |
| 2022-12-16 | 15.71 | $14.82 | 46400 |
| 2022-12-15 | 15.81 | $14.77 | 115600 |
| 2022-12-14 | 15.92 | $15.40 | 46800 |
| 2022-12-13 | 15.97 | $15.19 | 65500 |
| 2022-12-12 | 16.05 | $14.65 | 93600 |
| 2022-12-09 | 16.20 | $14.94 | 62800 |
| 2022-12-08 | 16.33 | $15.28 | 60900 |
| 2022-12-07 | 16.44 | $15.62 | 45000 |
| 2022-12-06 | 16.53 | $15.65 | 53600 |
| 2022-12-05 | 16.62 | $16.05 | 45800 |
| 2022-12-02 | 16.68 | $16.49 | 57500 |
| 2022-12-01 | 16.70 | $16.76 | 49600 |
| 2022-11-30 | 16.70 | $16.35 | 56000 |
| 2022-11-29 | 16.73 | $15.85 | 71700 |
| 2022-11-28 | 16.82 | $16.26 | 89200 |
| 2022-11-25 | 16.88 | $16.62 | 12300 |
| 2022-11-23 | 16.91 | $16.35 | 27100 |
| 2022-11-22 | 16.97 | $16.39 | 34900 |
| 2022-11-21 | 17.03 | $16.59 | 40800 |
| 2022-11-18 | 17.08 | $16.97 | 34200 |
| 2022-11-17 | 17.09 | $17.07 | 43600 |
| 2022-11-16 | 17.09 | $17.14 | 39800 |
| 2022-11-15 | 17.09 | $17.31 | 30900 |
| 2022-11-14 | 17.06 | $17.23 | 19300 |
| 2022-11-11 | 17.05 | $17.49 | 17700 |
| 2022-11-10 | 17.00 | $17.39 | 48600 |
| 2022-11-09 | 16.96 | $16.14 | 41300 |
| 2022-11-08 | 17.04 | $16.26 | 63400 |
| 2022-11-07 | 17.13 | $16.36 | 20700 |
| 2022-11-04 | 17.21 | $16.38 | 52600 |
| 2022-11-03 | 17.29 | $16.81 | 26200 |
| 2022-11-02 | 17.34 | $16.84 | 26600 |
| 2022-11-01 | 17.40 | $16.96 | 299700 |
| 2022-10-31 | 17.44 | $17.10 | 20500 |
| 2022-10-28 | 17.48 | $17.26 | 10500 |
| 2022-10-27 | 17.50 | $17.27 | 33700 |
| 2022-10-26 | 17.53 | $17.10 | 23700 |
| 2022-10-25 | 17.57 | $17.08 | 33600 |
| 2022-10-24 | 17.62 | $16.65 | 21500 |
| 2022-10-21 | 17.73 | $16.70 | 9000 |
| 2022-10-20 | 17.84 | $16.71 | 23400 |
| 2022-10-19 | 17.95 | $16.87 | 71600 |
| 2022-10-18 | 18.07 | $17.54 | 16400 |
| 2022-10-17 | 18.12 | $17.24 | 17200 |
| 2022-10-14 | 18.22 | $17.22 | 11100 |
| 2022-10-13 | 18.32 | $17.38 | 30700 |
| 2022-10-12 | 18.42 | $17.35 | 43700 |
| 2022-10-11 | 18.53 | $17.56 | 15800 |
| 2022-10-10 | 18.64 | $17.83 | 22800 |
| 2022-10-07 | 18.72 | $18.06 | 26500 |
| 2022-10-06 | 18.79 | $18.19 | 18100 |
| 2022-10-05 | 18.85 | $18.20 | 23800 |
| 2022-10-04 | 18.92 | $18.36 | 35700 |
| 2022-10-03 | 18.98 | $18.33 | 46900 |
| 2022-09-30 | 19.05 | $18.50 | 211900 |
| 2022-09-29 | 19.11 | $18.74 | 34300 |
| 2022-09-28 | 19.15 | $18.84 | 35200 |
| 2022-09-27 | 19.18 | $18.49 | 67200 |
| 2022-09-26 | 19.25 | $18.39 | 28100 |
| 2022-09-23 | 19.34 | $18.51 | 39100 |
| 2022-09-22 | 19.43 | $18.70 | 42800 |
| 2022-09-21 | 19.51 | $19.13 | 32400 |
| 2022-09-20 | 19.55 | $18.85 | 30100 |
| 2022-09-19 | 19.62 | $19.16 | 34400 |
| 2022-09-16 | 19.67 | $19.17 | 24900 |
| 2022-09-15 | 19.72 | $19.34 | 13300 |
| 2022-09-14 | 19.76 | $19.52 | 15700 |
| 2022-09-13 | 19.78 | $19.50 | 25300 |
| 2022-09-12 | 19.81 | $19.60 | 21700 |
| 2022-09-09 | 19.84 | $19.45 | 43000 |
| 2022-09-08 | 19.88 | $19.29 | 26300 |
| 2022-09-07 | 19.94 | $19.50 | 24200 |
| 2022-09-06 | 19.98 | $19.56 | 18300 |
| 2022-09-02 | 20.03 | $19.54 | 27000 |
| 2022-09-01 | 20.08 | $19.50 | 51800 |
| 2022-08-31 | 20.14 | $19.54 | 48000 |
| 2022-08-30 | 20.21 | $19.57 | 57500 |
| 2022-08-29 | 20.27 | $19.98 | 26200 |
| 2022-08-26 | 20.30 | $20.00 | 64900 |
| 2022-08-25 | 20.33 | $19.99 | 39100 |
| 2022-08-24 | 20.37 | $19.87 | 39200 |
| 2022-08-23 | 20.42 | $19.53 | 93700 |
| 2022-08-22 | 20.52 | $19.79 | 20900 |
| 2022-08-19 | 20.59 | $20.33 | 44600 |
| 2022-08-18 | 20.62 | $20.55 | 51700 |
| 2022-08-17 | 20.63 | $20.51 | 55500 |
| 2022-08-16 | 20.64 | $20.90 | 33900 |
| 2022-08-15 | 20.61 | $20.95 | 44900 |
| 2022-08-12 | 20.58 | $21.05 | 6600 |
| 2022-08-11 | 20.53 | $21.00 | 26900 |
| 2022-08-10 | 20.48 | $20.99 | 37200 |
| 2022-08-09 | 20.43 | $20.98 | 74600 |
| 2022-08-08 | 20.37 | $21.57 | 37400 |
| 2022-08-05 | 20.24 | $21.67 | 108900 |
| 2022-08-04 | 20.09 | $21.75 | 57100 |
| 2022-08-03 | 19.92 | $21.79 | 68900 |
| 2022-08-02 | 19.72 | $21.61 | 138900 |
| 2022-08-01 | 19.52 | $21.18 | 56300 |
| 2022-07-29 | 19.35 | $20.93 | 113200 |
| 2022-07-28 | 19.18 | $20.30 | 48100 |
| 2022-07-27 | 19.06 | $19.92 | 31000 |
| 2022-07-26 | 18.97 | $19.67 | 58100 |
| 2022-07-25 | 18.90 | $19.30 | 39000 |
| 2022-07-22 | 18.86 | $19.17 | 133600 |
| 2022-07-21 | 18.82 | $18.88 | 133200 |
| 2022-07-20 | 18.82 | $18.84 | 151100 |
| 2022-07-19 | 18.81 | $18.94 | 124100 |
| 2022-07-18 | 18.80 | $18.72 | 48500 |
| 2022-07-15 | 18.81 | $18.82 | 68800 |
| 2022-07-14 | 18.81 | $18.75 | 48200 |
| 2022-07-13 | 18.82 | $18.75 | 36500 |
| 2022-07-12 | 18.82 | $18.61 | 30400 |
| 2022-07-11 | 18.84 | $18.80 | 17000 |
| 2022-07-08 | 18.85 | $18.75 | 28200 |
| 2022-07-07 | 18.86 | $18.63 | 22400 |
| 2022-07-06 | 18.88 | $18.65 | 29700 |
| 2022-07-05 | 18.91 | $18.74 | 15100 |
| 2022-07-01 | 18.93 | $18.84 | 24600 |
| 2022-06-30 | 18.93 | $18.73 | 36700 |
| 2022-06-29 | 18.96 | $18.73 | 21400 |
| 2022-06-28 | 18.98 | $18.73 | 27900 |
| 2022-06-27 | 19.01 | $18.55 | 22500 |
| 2022-06-24 | 19.05 | $18.63 | 29900 |
| 2022-06-23 | 19.10 | $18.59 | 24700 |
| 2022-06-22 | 19.15 | $18.32 | 15500 |
| 2022-06-21 | 19.24 | $17.75 | 27600 |
| 2022-06-17 | 19.40 | $17.42 | 45800 |
| 2022-06-16 | 19.61 | $17.43 | 24100 |
| 2022-06-15 | 19.83 | $18.47 | 32900 |
| 2022-06-14 | 19.98 | $18.17 | 36400 |
| 2022-06-13 | 20.17 | $18.17 | 51500 |
| 2022-06-10 | 20.38 | $19.12 | 86000 |
| 2022-06-09 | 20.51 | $20.05 | 27000 |
| 2022-06-08 | 20.56 | $20.30 | 32400 |
| 2022-06-07 | 20.59 | $20.55 | 31100 |
| 2022-06-06 | 20.59 | $20.33 | 36800 |
| 2022-06-03 | 20.62 | $20.55 | 26800 |
| 2022-06-02 | 20.62 | $20.85 | 50300 |
| 2022-06-01 | 20.60 | $20.88 | 26200 |
| 2022-05-31 | 20.57 | $20.75 | 80900 |
| 2022-05-27 | 20.55 | $21.10 | 94000 |
| 2022-05-26 | 20.50 | $21.15 | 59500 |
| 2022-05-25 | 20.43 | $20.99 | 38400 |
| 2022-05-24 | 20.37 | $20.65 | 116600 |
| 2022-05-23 | 20.34 | $20.40 | 167400 |
| 2022-05-20 | 20.33 | $20.58 | 20700 |
| 2022-05-19 | 20.30 | $20.27 | 24100 |
| 2022-05-18 | 20.31 | $19.82 | 27500 |
| 2022-05-17 | 20.36 | $20.41 | 39000 |
| 2022-05-16 | 20.35 | $20.76 | 35900 |
| 2022-05-13 | 20.31 | $20.99 | 50800 |
| 2022-05-12 | 20.24 | $20.46 | 66000 |
| 2022-05-11 | 20.22 | $19.89 | 33600 |
| 2022-05-10 | 20.25 | $19.66 | 22500 |
| 2022-05-09 | 20.31 | $19.31 | 17300 |
| 2022-05-06 | 20.42 | $19.90 | 35500 |
| 2022-05-05 | 20.47 | $19.80 | 47000 |
| 2022-05-04 | 20.55 | $20.01 | 28800 |
| 2022-05-03 | 20.60 | $19.36 | 37900 |
| 2022-05-02 | 20.73 | $19.57 | 21700 |
| 2022-04-29 | 20.86 | $20.14 | 81400 |
| 2022-04-28 | 20.93 | $20.02 | 33100 |
| 2022-04-27 | 21.03 | $19.47 | 49100 |
| 2022-04-26 | 21.19 | $20.10 | 34300 |
| 2022-04-25 | 21.31 | $20.28 | 26200 |
| 2022-04-22 | 21.41 | $20.14 | 29100 |
| 2022-04-21 | 21.55 | $20.40 | 59900 |
| 2022-04-20 | 21.67 | $21.07 | 22300 |
| 2022-04-19 | 21.73 | $20.97 | 27900 |
| 2022-04-18 | 21.81 | $20.74 | 22800 |
| 2022-04-14 | 21.92 | $20.96 | 35900 |
| 2022-04-13 | 22.03 | $20.98 | 53300 |
| 2022-04-12 | 22.14 | $21.14 | 19800 |
| 2022-04-11 | 22.24 | $21.27 | 25900 |
| 2022-04-08 | 22.34 | $21.46 | 39600 |
| 2022-04-07 | 22.43 | $21.61 | 18400 |
| 2022-04-06 | 22.52 | $21.57 | 33100 |
| 2022-04-05 | 22.62 | $21.91 | 38300 |
| 2022-04-04 | 22.70 | $22.47 | 18400 |
| 2022-04-01 | 22.72 | $22.63 | 50100 |
| 2022-03-31 | 22.73 | $22.48 | 27900 |
| 2022-03-30 | 22.76 | $22.54 | 34800 |
| 2022-03-29 | 22.78 | $22.56 | 39000 |
| 2022-03-28 | 22.80 | $22.26 | 24200 |
| 2022-03-25 | 22.86 | $21.95 | 30600 |
| 2022-03-24 | 22.95 | $22.46 | 52400 |
| 2022-03-23 | 23.01 | $22.43 | 39900 |
| 2022-03-22 | 23.07 | $22.49 | 41000 |
| 2022-03-21 | 23.13 | $22.45 | 54900 |
| 2022-03-18 | 23.20 | $22.70 | 45800 |
| 2022-03-17 | 23.25 | $22.62 | 54000 |
| 2022-03-16 | 23.32 | $22.57 | 42400 |
| 2022-03-15 | 23.40 | $22.60 | 47600 |
| 2022-03-14 | 23.48 | $22.63 | 51000 |
| 2022-03-11 | 23.57 | $23.14 | 20000 |
| 2022-03-10 | 23.62 | $23.43 | 37500 |
| 2022-03-09 | 23.64 | $23.23 | 24700 |
| 2022-03-08 | 23.68 | $23.07 | 39300 |
| 2022-03-07 | 23.74 | $22.89 | 28400 |
| 2022-03-04 | 23.83 | $23.26 | 17600 |
| 2022-03-03 | 23.89 | $23.49 | 32300 |
| 2022-03-02 | 23.94 | $23.64 | 21400 |
| 2022-03-01 | 23.97 | $23.59 | 72900 |
| 2022-02-28 | 24.01 | $23.19 | 54300 |
| 2022-02-25 | 24.09 | $23.41 | 69500 |
| 2022-02-24 | 24.16 | $23.71 | 92100 |
| 2022-02-23 | 24.21 | $23.98 | 36400 |
| 2022-02-22 | 24.24 | $24.15 | 46800 |
| 2022-02-18 | 24.25 | $24.12 | 59200 |
| 2022-02-17 | 24.26 | $23.76 | 59000 |
| 2022-02-16 | 24.31 | $23.85 | 114000 |
| 2022-02-15 | 24.36 | $23.15 | 108200 |
| 2022-02-14 | 24.49 | $23.27 | 59500 |
| 2022-02-11 | 24.62 | $23.19 | 123400 |
| 2022-02-10 | 24.77 | $23.76 | 85500 |
| 2022-02-09 | 24.87 | $24.01 | 60200 |
| 2022-02-08 | 24.96 | $24.09 | 121200 |
| 2022-02-07 | 25.05 | $24.05 | 72700 |
| 2022-02-04 | 25.16 | $23.80 | 56900 |
| 2022-02-03 | 25.30 | $24.31 | 127900 |
| 2022-02-02 | 25.41 | $24.75 | 46700 |
| 2022-02-01 | 25.48 | $25.13 | 22500 |
| 2022-01-31 | 25.51 | $25.06 | 69300 |
| 2022-01-28 | 25.56 | $24.66 | 34800 |
| 2022-01-27 | 25.65 | $24.54 | 86100 |
| 2022-01-26 | 25.77 | $25.10 | 38900 |
| 2022-01-25 | 25.84 | $25.59 | 14800 |
| 2022-01-24 | 25.87 | $25.61 | 21000 |
| 2022-01-21 | 25.90 | $25.73 | 15600 |
| 2022-01-20 | 25.91 | $25.81 | 28800 |
| 2022-01-19 | 25.92 | $25.83 | 25300 |
| 2022-01-18 | 25.93 | $25.77 | 64900 |
| 2022-01-14 | 25.95 | $25.85 | 27400 |
| 2022-01-13 | 25.96 | $25.85 | 15200 |
| 2022-01-12 | 25.97 | $25.83 | 15100 |
| 2022-01-11 | 25.99 | $25.95 | 44100 |
| 2022-01-10 | 25.99 | $25.76 | 31200 |
| 2022-01-07 | 26.02 | $26.00 | 20300 |
| 2022-01-06 | 26.02 | $25.97 | 21700 |
| 2022-01-05 | 26.02 | $25.70 | 29800 |
| 2022-01-04 | 26.06 | $26.05 | 23400 |
| 2022-01-03 | 26.06 | $26.09 | 12000 |
| 2021-12-31 | 26.06 | $26.22 | 28300 |
| 2021-12-30 | 26.04 | $26.29 | 32900 |
| 2021-12-29 | 26.01 | $26.30 | 27900 |
| 2021-12-28 | 25.98 | $26.17 | 8600 |
| 2021-12-27 | 25.96 | $26.09 | 20100 |
| 2021-12-23 | 25.95 | $26.10 | 13400 |
| 2021-12-22 | 25.93 | $26.15 | 23400 |
| 2021-12-21 | 25.91 | $26.02 | 16300 |
| 2021-12-20 | 25.90 | $26.00 | 18100 |
| 2021-12-17 | 25.89 | $26.08 | 10300 |
| 2021-12-16 | 25.87 | $26.09 | 37100 |
| 2021-12-15 | 25.84 | $25.93 | 35900 |
| 2021-12-14 | 25.83 | $25.85 | 50300 |
| 2021-12-13 | 25.83 | $25.75 | 46000 |
| 2021-12-10 | 25.84 | $25.74 | 41200 |
| 2021-12-09 | 25.85 | $25.72 | 24600 |
| 2021-12-08 | 25.86 | $25.75 | 22200 |
| 2021-12-07 | 25.88 | $25.74 | 51100 |
| 2021-12-06 | 25.89 | $25.76 | 47700 |
| 2021-12-03 | 25.90 | $25.86 | 25600 |
| 2021-12-02 | 25.91 | $25.72 | 18700 |
| 2021-12-01 | 25.93 | $25.50 | 50000 |
| 2021-11-30 | 25.97 | $25.48 | 84400 |
| 2021-11-29 | 26.03 | $25.40 | 67100 |
| 2021-11-26 | 26.09 | $25.67 | 63400 |
| 2021-11-24 | 26.14 | $25.86 | 85500 |
| 2021-11-23 | 26.17 | $25.89 | 74400 |
| 2021-11-22 | 26.20 | $25.98 | 62400 |
| 2021-11-19 | 26.22 | $26.00 | 30300 |
| 2021-11-18 | 26.24 | $25.92 | 71100 |
| 2021-11-17 | 26.27 | $25.98 | 78000 |
| 2021-11-16 | 26.31 | $25.92 | 128000 |
| 2021-11-15 | 26.35 | $25.86 | 75800 |
| 2021-11-12 | 26.40 | $26.09 | 61100 |
| 2021-11-11 | 26.43 | $26.12 | 41300 |
| 2021-11-10 | 26.46 | $26.29 | 87700 |
| 2021-11-09 | 26.48 | $26.54 | 138900 |
| 2021-11-08 | 26.47 | $26.59 | 12200 |
| 2021-11-05 | 26.46 | $26.66 | 35300 |
| 2021-11-04 | 26.44 | $26.65 | 34900 |
| 2021-11-03 | 26.42 | $26.71 | 20600 |
| 2021-11-02 | 26.39 | $26.49 | 42800 |
| 2021-11-01 | 26.38 | $26.52 | 23000 |
| 2021-10-29 | 26.36 | $26.48 | 48300 |
| 2021-10-28 | 26.35 | $26.50 | 96000 |
| 2021-10-27 | 26.33 | $26.50 | 25500 |
| 2021-10-26 | 26.32 | $26.48 | 30800 |
| 2021-10-25 | 26.30 | $26.38 | 35600 |
| 2021-10-22 | 26.29 | $26.23 | 38200 |
| 2021-10-21 | 26.30 | $26.26 | 60000 |
| 2021-10-20 | 26.30 | $26.13 | 67300 |
| 2021-10-19 | 26.32 | $26.16 | 67200 |
| 2021-10-18 | 26.34 | $26.32 | 31400 |
| 2021-10-15 | 26.34 | $26.32 | 40600 |
| 2021-10-14 | 26.34 | $26.34 | 36000 |
| 2021-10-13 | 26.34 | $26.25 | 45200 |
| 2021-10-12 | 26.35 | $26.22 | 31000 |
| 2021-10-11 | 26.36 | $26.02 | 14400 |
| 2021-10-08 | 26.40 | $25.96 | 26000 |
| 2021-10-07 | 26.44 | $25.99 | 67300 |
| 2021-10-06 | 26.49 | $26.14 | 69900 |
| 2021-10-05 | 26.53 | $26.10 | 35300 |
| 2021-10-04 | 26.57 | $26.15 | 70100 |
| 2021-10-01 | 26.62 | $26.44 | 34200 |
| 2021-09-30 | 26.64 | $26.65 | 818800 |
| 2021-09-29 | 26.63 | $26.86 | 136700 |
| 2021-09-28 | 26.61 | $26.46 | 91800 |
| 2021-09-27 | 26.63 | $26.71 | 59400 |
| 2021-09-24 | 26.62 | $26.74 | 61300 |
| 2021-09-23 | 26.60 | $26.84 | 81000 |
| 2021-09-22 | 26.58 | $27.00 | 146000 |
| 2021-09-21 | 26.53 | $26.95 | 66600 |
| 2021-09-20 | 26.49 | $26.86 | 22800 |
| 2021-09-17 | 26.45 | $26.88 | 85400 |
| 2021-09-16 | 26.41 | $26.96 | 97300 |
| 2021-09-15 | 26.35 | $26.69 | 85600 |
| 2021-09-14 | 26.31 | $26.47 | 45200 |
| 2021-09-13 | 26.30 | $26.58 | 78500 |
| 2021-09-10 | 26.27 | $26.61 | 48200 |
| 2021-09-09 | 26.23 | $26.57 | 90900 |
| 2021-09-08 | 26.19 | $26.36 | 58900 |
| 2021-09-07 | 26.18 | $26.45 | 82600 |
| 2021-09-03 | 26.15 | $26.55 | 69800 |
| 2021-09-02 | 26.11 | $26.60 | 92300 |
| 2021-09-01 | 26.05 | $26.32 | 138700 |
| 2021-08-31 | 26.03 | $26.09 | 219900 |
| 2021-08-30 | 26.02 | $25.99 | 86500 |
| 2021-08-27 | 26.02 | $26.27 | 97500 |
| 2021-08-26 | 26.00 | $26.07 | 35900 |
| 2021-08-25 | 25.99 | $26.14 | 45300 |
| 2021-08-24 | 25.97 | $26.12 | 29500 |
| 2021-08-23 | 25.96 | $26.08 | 39400 |
| 2021-08-20 | 25.95 | $26.04 | 36400 |
| 2021-08-19 | 25.94 | $25.97 | 41500 |
| 2021-08-18 | 25.93 | $25.97 | 47200 |
| 2021-08-17 | 25.93 | $25.98 | 63400 |
| 2021-08-16 | 25.92 | $26.02 | 35200 |
| 2021-08-13 | 25.91 | $25.92 | 36700 |
| 2021-08-12 | 25.91 | $25.84 | 54300 |
| 2021-08-11 | 25.92 | $25.78 | 208600 |
| 2021-08-10 | 25.93 | $25.74 | 226400 |
| 2021-08-09 | 25.95 | $25.85 | 172100 |
| 2021-08-06 | 25.96 | $26.09 | 70200 |
| 2021-08-05 | 25.95 | $26.04 | 81100 |
| 2021-08-04 | 25.94 | $26.07 | 71300 |
| 2021-08-03 | 25.93 | $26.07 | 116700 |
| 2021-08-02 | 25.91 | $26.02 | 76300 |
| 2021-07-30 | 25.90 | $26.02 | 72300 |
| 2021-07-29 | 25.89 | $26.05 | 185800 |
| 2021-07-28 | 25.87 | $25.94 | 72000 |
| 2021-07-27 | 25.86 | $25.95 | 177000 |
| 2021-07-26 | 25.86 | $26.00 | 43800 |
| 2021-07-23 | 25.84 | $25.90 | 82300 |
| 2021-07-22 | 25.83 | $25.86 | 50800 |
| 2021-07-21 | 25.83 | $25.90 | 113200 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
16.78
2026-07-17
Close Price
$16.81
Vol: 18500
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
13.63
Average
19.68
Maximum
26.74
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.78 | $16.81 | 18500 |
| 2026-07-16 | 16.78 | $16.79 | 6600 |
| 2026-07-15 | 16.78 | $16.82 | 37100 |
| 2026-07-14 | 16.78 | $16.55 | 6100 |
| 2026-07-13 | 16.80 | $16.60 | 4900 |
| 2026-07-10 | 16.83 | $16.70 | 11845 |
| 2026-07-09 | 16.84 | $16.66 | 8300 |
| 2026-07-08 | 16.86 | $16.76 | 8300 |
| 2026-07-07 | 16.86 | $16.90 | 928 |
| 2026-07-06 | 16.86 | $16.99 | 8900 |
| 2026-07-02 | 16.84 | $16.84 | 5726 |
| 2026-07-01 | 16.84 | $16.77 | 12000 |
| 2026-06-30 | 16.85 | $16.72 | 25000 |
| 2026-06-29 | 16.86 | $16.95 | 3000 |
| 2026-06-26 | 16.84 | $16.87 | 4600 |
| 2026-06-25 | 16.84 | $16.88 | 9600 |
| 2026-06-24 | 16.84 | $16.96 | 2700 |
| 2026-06-23 | 16.84 | $16.98 | 4500 |
| 2026-06-22 | 16.84 | $16.85 | 12000 |
| 2026-06-18 | 16.86 | $16.91 | 12100 |
| 2026-06-17 | 16.87 | $16.75 | 2600 |
| 2026-06-16 | 16.91 | $16.70 | 14118 |
| 2026-06-15 | 16.95 | $16.88 | 10400 |
| 2026-06-12 | 16.98 | $16.80 | 3900 |
| 2026-06-11 | 17.02 | $16.85 | 5700 |
| 2026-06-10 | 17.07 | $16.71 | 1600 |
| 2026-06-09 | 17.13 | $16.80 | 10100 |
| 2026-06-08 | 17.19 | $16.80 | 2800 |
| 2026-06-05 | 17.26 | $16.75 | 22800 |
| 2026-06-04 | 17.34 | $16.70 | 9313 |
| 2026-06-03 | 17.43 | $16.71 | 19400 |
| 2026-06-02 | 17.52 | $16.85 | 8700 |
| 2026-06-01 | 17.61 | $16.94 | 11900 |
| 2026-05-29 | 17.69 | $16.81 | 29000 |
| 2026-05-28 | 17.79 | $17.56 | 5000 |
| 2026-05-27 | 17.83 | $17.67 | 3009 |
| 2026-05-26 | 17.85 | $17.79 | 3000 |
| 2026-05-22 | 17.87 | $17.69 | 413 |
| 2026-05-21 | 17.89 | $17.58 | 4700 |
| 2026-05-20 | 17.93 | $17.75 | 4700 |
| 2026-05-19 | 17.95 | $17.66 | 3600 |
| 2026-05-18 | 17.98 | $17.85 | 16600 |
| 2026-05-15 | 18.00 | $17.80 | 2600 |
| 2026-05-14 | 18.02 | $17.89 | 6000 |
| 2026-05-13 | 18.04 | $17.92 | 6600 |
| 2026-05-12 | 18.05 | $17.95 | 2200 |
| 2026-05-11 | 18.06 | $18.12 | 3100 |
| 2026-05-08 | 18.06 | $18.17 | 14600 |
| 2026-05-07 | 18.04 | $17.92 | 3000 |
| 2026-05-06 | 18.05 | $18.17 | 1500 |
| 2026-05-05 | 18.04 | $18.05 | 700 |
| 2026-05-04 | 18.03 | $17.98 | 3000 |
| 2026-05-01 | 18.04 | $18.08 | 11600 |
| 2026-04-30 | 18.03 | $18.16 | 2200 |
| 2026-04-29 | 18.01 | $17.95 | 2500 |
| 2026-04-28 | 18.01 | $17.98 | 2300 |
| 2026-04-27 | 18.00 | $17.99 | 17000 |
| 2026-04-24 | 18.00 | $18.05 | 2300 |
| 2026-04-23 | 17.98 | $18.05 | 3200 |
| 2026-04-22 | 17.97 | $18.00 | 4000 |
| 2026-04-21 | 17.96 | $18.05 | 3807 |
| 2026-04-20 | 17.95 | $18.23 | 3800 |
| 2026-04-17 | 17.91 | $18.07 | 4800 |
| 2026-04-16 | 17.89 | $18.06 | 3000 |
| 2026-04-15 | 17.87 | $18.18 | 2000 |
| 2026-04-14 | 17.84 | $18.09 | 8009 |
| 2026-04-13 | 17.82 | $17.83 | 3600 |
| 2026-04-10 | 17.82 | $17.83 | 2431 |
| 2026-04-09 | 17.83 | $17.85 | 4100 |
| 2026-04-08 | 17.84 | $17.71 | 21500 |
| 2026-04-07 | 17.87 | $17.96 | 3200 |
| 2026-04-06 | 17.87 | $17.89 | 3000 |
| 2026-04-02 | 17.89 | $17.83 | 1100 |
| 2026-04-01 | 17.91 | $17.73 | 3100 |
| 2026-03-31 | 17.96 | $17.62 | 9600 |
| 2026-03-30 | 18.01 | $17.71 | 1900 |
| 2026-03-27 | 18.07 | $17.72 | 2700 |
| 2026-03-26 | 18.12 | $17.68 | 27600 |
| 2026-03-25 | 18.19 | $18.14 | 3100 |
| 2026-03-24 | 18.22 | $17.96 | 1628 |
| 2026-03-23 | 18.28 | $17.78 | 2900 |
| 2026-03-20 | 18.35 | $17.66 | 10600 |
| 2026-03-19 | 18.45 | $17.78 | 16900 |
| 2026-03-18 | 18.54 | $18.07 | 13400 |
| 2026-03-17 | 18.61 | $18.17 | 6100 |
| 2026-03-16 | 18.68 | $18.18 | 8900 |
| 2026-03-13 | 18.74 | $18.22 | 11000 |
| 2026-03-12 | 18.81 | $18.59 | 1800 |
| 2026-03-11 | 18.84 | $18.53 | 4600 |
| 2026-03-10 | 18.88 | $18.60 | 400 |
| 2026-03-09 | 18.91 | $18.55 | 3900 |
| 2026-03-06 | 18.94 | $18.66 | 4600 |
| 2026-03-05 | 18.96 | $18.76 | 1900 |
| 2026-03-04 | 18.97 | $18.79 | 10200 |
| 2026-03-03 | 18.98 | $18.80 | 3800 |
| 2026-03-02 | 18.98 | $18.94 | 3300 |
| 2026-02-27 | 18.96 | $18.70 | 17000 |
| 2026-02-26 | 18.97 | $19.18 | 4700 |
| 2026-02-25 | 18.93 | $19.30 | 2800 |
| 2026-02-24 | 18.87 | $19.20 | 3600 |
| 2026-02-23 | 18.82 | $19.15 | 5800 |
| 2026-02-20 | 18.77 | $19.30 | 3500 |
| 2026-02-19 | 18.71 | $19.22 | 2300 |
| 2026-02-18 | 18.65 | $19.16 | 1900 |
| 2026-02-17 | 18.60 | $19.00 | 6300 |
| 2026-02-13 | 18.55 | $18.99 | 4300 |
| 2026-02-12 | 18.51 | $18.83 | 5200 |
| 2026-02-11 | 18.47 | $18.71 | 10700 |
| 2026-02-10 | 18.45 | $18.55 | 5300 |
| 2026-02-09 | 18.44 | $18.40 | 1400 |
| 2026-02-06 | 18.44 | $18.30 | 5400 |
| 2026-02-05 | 18.45 | $18.38 | 3200 |
| 2026-02-04 | 18.45 | $18.33 | 4300 |
| 2026-02-03 | 18.45 | $18.28 | 5800 |
| 2026-02-02 | 18.46 | $18.37 | 1800 |
| 2026-01-30 | 18.46 | $18.33 | 8000 |
| 2026-01-29 | 18.46 | $18.38 | 6000 |
| 2026-01-28 | 18.44 | $18.60 | 6600 |
| 2026-01-27 | 18.41 | $18.68 | 5400 |
| 2026-01-26 | 18.36 | $18.65 | 4900 |
| 2026-01-23 | 18.31 | $18.61 | 5200 |
| 2026-01-22 | 18.26 | $18.87 | 1400 |
| 2026-01-21 | 18.18 | $18.90 | 15200 |
| 2026-01-20 | 18.09 | $18.43 | 40100 |
| 2026-01-16 | 18.05 | $18.31 | 1900 |
| 2026-01-15 | 18.02 | $18.27 | 2600 |
| 2026-01-14 | 17.98 | $18.19 | 7800 |
| 2026-01-13 | 17.96 | $18.19 | 8300 |
| 2026-01-12 | 17.93 | $18.11 | 9200 |
| 2026-01-09 | 17.91 | $18.16 | 3000 |
| 2026-01-08 | 17.88 | $18.03 | 11300 |
| 2026-01-07 | 17.86 | $18.08 | 1700 |
| 2026-01-06 | 17.84 | $17.99 | 4300 |
| 2026-01-05 | 17.83 | $18.00 | 11700 |
| 2026-01-02 | 17.82 | $17.90 | 5100 |
| 2025-12-31 | 17.82 | $17.68 | 107800 |
| 2025-12-30 | 17.83 | $17.75 | 58200 |
| 2025-12-29 | 17.85 | $17.66 | 9500 |
| 2025-12-26 | 17.87 | $17.60 | 16800 |
| 2025-12-24 | 17.90 | $17.73 | 5800 |
| 2025-12-23 | 17.91 | $17.86 | 24700 |
| 2025-12-22 | 17.91 | $17.99 | 15100 |
| 2025-12-19 | 17.90 | $17.90 | 21200 |
| 2025-12-18 | 17.90 | $17.92 | 15300 |
| 2025-12-17 | 17.89 | $17.89 | 19300 |
| 2025-12-16 | 17.89 | $17.94 | 28400 |
| 2025-12-15 | 17.88 | $17.72 | 10300 |
| 2025-12-12 | 17.89 | $17.83 | 15300 |
| 2025-12-11 | 17.90 | $18.12 | 10500 |
| 2025-12-10 | 17.88 | $17.96 | 7500 |
| 2025-12-09 | 17.87 | $17.96 | 6900 |
| 2025-12-08 | 17.87 | $17.85 | 5200 |
| 2025-12-05 | 17.88 | $18.09 | 21100 |
| 2025-12-04 | 17.86 | $17.90 | 2200 |
| 2025-12-03 | 17.87 | $17.90 | 3000 |
| 2025-12-02 | 17.88 | $17.85 | 5600 |
| 2025-12-01 | 17.90 | $17.88 | 3700 |
| 2025-11-28 | 17.91 | $17.78 | 19600 |
| 2025-11-26 | 17.94 | $17.90 | 14700 |
| 2025-11-25 | 17.96 | $17.62 | 34000 |
| 2025-11-24 | 18.01 | $17.82 | 10300 |
| 2025-11-21 | 18.05 | $17.68 | 9800 |
| 2025-11-20 | 18.11 | $17.52 | 19200 |
| 2025-11-19 | 18.19 | $17.75 | 12000 |
| 2025-11-18 | 18.25 | $17.93 | 5500 |
| 2025-11-17 | 18.29 | $18.07 | 8300 |
| 2025-11-14 | 18.33 | $17.99 | 700 |
| 2025-11-13 | 18.38 | $18.14 | 13800 |
| 2025-11-12 | 18.42 | $18.15 | 20300 |
| 2025-11-11 | 18.45 | $18.22 | 3500 |
| 2025-11-10 | 18.48 | $18.17 | 4700 |
| 2025-11-07 | 18.52 | $18.36 | 3400 |
| 2025-11-06 | 18.54 | $18.25 | 5000 |
| 2025-11-05 | 18.56 | $18.51 | 1700 |
| 2025-11-04 | 18.56 | $18.44 | 2400 |
| 2025-11-03 | 18.57 | $18.45 | 3000 |
| 2025-10-31 | 18.57 | $18.30 | 5600 |
| 2025-10-30 | 18.59 | $18.34 | 15200 |
| 2025-10-29 | 18.61 | $18.64 | 4100 |
| 2025-10-28 | 18.60 | $18.73 | 2000 |
| 2025-10-27 | 18.59 | $18.80 | 1300 |
| 2025-10-24 | 18.56 | $18.82 | 3000 |
| 2025-10-23 | 18.54 | $18.69 | 3900 |
| 2025-10-22 | 18.52 | $18.68 | 3600 |
| 2025-10-21 | 18.51 | $18.82 | 2100 |
| 2025-10-20 | 18.49 | $18.84 | 11900 |
| 2025-10-17 | 18.47 | $18.54 | 58100 |
| 2025-10-16 | 18.48 | $18.46 | 1400 |
| 2025-10-15 | 18.50 | $18.46 | 7400 |
| 2025-10-14 | 18.53 | $18.47 | 900 |
| 2025-10-13 | 18.56 | $18.37 | 1000 |
| 2025-10-10 | 18.60 | $18.19 | 34600 |
| 2025-10-09 | 18.68 | $18.16 | 17900 |
| 2025-10-08 | 18.76 | $18.18 | 27100 |
| 2025-10-07 | 18.84 | $18.21 | 21900 |
| 2025-10-06 | 18.93 | $18.34 | 10000 |
| 2025-10-03 | 19.00 | $18.48 | 25000 |
| 2025-10-02 | 19.07 | $18.69 | 32000 |
| 2025-10-01 | 19.11 | $18.91 | 38500 |
| 2025-09-30 | 19.14 | $18.78 | 639700 |
| 2025-09-29 | 19.17 | $18.89 | 11400 |
| 2025-09-26 | 19.19 | $18.94 | 41500 |
| 2025-09-25 | 19.20 | $18.77 | 34300 |
| 2025-09-24 | 19.23 | $18.63 | 32900 |
| 2025-09-23 | 19.26 | $19.05 | 15400 |
| 2025-09-22 | 19.24 | $19.44 | 23200 |
| 2025-09-19 | 19.18 | $19.45 | 10900 |
| 2025-09-18 | 19.10 | $19.49 | 1600 |
| 2025-09-17 | 19.00 | $19.58 | 22700 |
| 2025-09-16 | 18.89 | $19.59 | 4900 |
| 2025-09-15 | 18.76 | $19.59 | 9800 |
| 2025-09-12 | 18.63 | $19.59 | 26800 |
| 2025-09-11 | 18.48 | $19.57 | 49700 |
| 2025-09-10 | 18.32 | $19.15 | 20300 |
| 2025-09-09 | 18.21 | $19.05 | 9800 |
| 2025-09-08 | 18.09 | $19.15 | 17400 |
| 2025-09-05 | 17.97 | $19.10 | 21400 |
| 2025-09-04 | 17.87 | $18.73 | 13800 |
| 2025-09-03 | 17.81 | $18.80 | 33200 |
| 2025-09-02 | 17.76 | $18.45 | 61900 |
| 2025-08-29 | 17.77 | $17.96 | 1.5M |
| 2025-08-28 | 17.84 | $17.97 | 76700 |
| 2025-08-27 | 17.94 | $17.77 | 202000 |
| 2025-08-26 | 18.07 | $17.55 | 212400 |
| 2025-08-25 | 18.24 | $17.43 | 194200 |
| 2025-08-22 | 18.44 | $17.22 | 75700 |
| 2025-08-21 | 18.69 | $16.86 | 79700 |
| 2025-08-20 | 18.99 | $16.82 | 80300 |
| 2025-08-19 | 19.32 | $17.38 | 39600 |
| 2025-08-18 | 19.61 | $17.14 | 36200 |
| 2025-08-15 | 19.94 | $17.24 | 77200 |
| 2025-08-14 | 20.28 | $17.43 | 167100 |
| 2025-08-13 | 20.63 | $18.04 | 35900 |
| 2025-08-12 | 20.93 | $17.96 | 37000 |
| 2025-08-11 | 21.26 | $18.36 | 41300 |
| 2025-08-08 | 21.57 | $19.64 | 58100 |
| 2025-08-07 | 21.76 | $20.67 | 33300 |
| 2025-08-06 | 21.86 | $22.10 | 24900 |
| 2025-08-05 | 21.82 | $22.23 | 12000 |
| 2025-08-04 | 21.76 | $22.31 | 16600 |
| 2025-08-01 | 21.69 | $22.59 | 8200 |
| 2025-07-31 | 21.58 | $22.46 | 65900 |
| 2025-07-30 | 21.48 | $21.74 | 14200 |
| 2025-07-29 | 21.44 | $21.51 | 59100 |
| 2025-07-28 | 21.42 | $21.75 | 11000 |
| 2025-07-25 | 21.37 | $21.56 | 10400 |
| 2025-07-24 | 21.33 | $21.34 | 7900 |
| 2025-07-23 | 21.31 | $21.46 | 10900 |
| 2025-07-22 | 21.28 | $21.30 | 4300 |
| 2025-07-21 | 21.26 | $21.17 | 47000 |
| 2025-07-18 | 21.24 | $21.44 | 3300 |
| 2025-07-17 | 21.20 | $21.48 | 5700 |
| 2025-07-16 | 21.16 | $21.52 | 5800 |
| 2025-07-15 | 21.10 | $21.45 | 10800 |
| 2025-07-14 | 21.05 | $21.56 | 10100 |
| 2025-07-11 | 20.99 | $21.40 | 7000 |
| 2025-07-10 | 20.95 | $21.54 | 5900 |
| 2025-07-09 | 20.90 | $21.62 | 7200 |
| 2025-07-08 | 20.84 | $21.30 | 12100 |
| 2025-07-07 | 20.81 | $21.09 | 3000 |
| 2025-07-03 | 20.80 | $21.15 | 20200 |
| 2025-07-02 | 20.79 | $20.64 | 27400 |
| 2025-07-01 | 20.84 | $20.03 | 7800 |
| 2025-06-30 | 20.95 | $20.51 | 93900 |
| 2025-06-27 | 21.02 | $20.65 | 14100 |
| 2025-06-26 | 21.09 | $20.83 | 6200 |
| 2025-06-25 | 21.15 | $20.72 | 15500 |
| 2025-06-24 | 21.22 | $20.70 | 14800 |
| 2025-06-23 | 21.30 | $20.60 | 7800 |
| 2025-06-20 | 21.40 | $20.67 | 6800 |
| 2025-06-18 | 21.50 | $20.85 | 7700 |
| 2025-06-17 | 21.58 | $20.87 | 4300 |
| 2025-06-16 | 21.67 | $20.90 | 10800 |
| 2025-06-13 | 21.76 | $21.16 | 8800 |
| 2025-06-12 | 21.84 | $21.63 | 35900 |
| 2025-06-11 | 21.86 | $21.71 | 34500 |
| 2025-06-10 | 21.88 | $21.68 | 121800 |
| 2025-06-09 | 21.91 | $21.67 | 51800 |
| 2025-06-06 | 21.94 | $21.67 | 51700 |
| 2025-06-05 | 21.96 | $21.75 | 69700 |
| 2025-06-04 | 21.98 | $21.81 | 55900 |
| 2025-06-03 | 22.00 | $21.96 | 25200 |
| 2025-06-02 | 22.00 | $22.00 | 59600 |
| 2025-05-30 | 22.00 | $22.07 | 117100 |
| 2025-05-29 | 21.99 | $22.06 | 18300 |
| 2025-05-28 | 21.99 | $22.05 | 21700 |
| 2025-05-27 | 21.98 | $22.13 | 14400 |
| 2025-05-23 | 21.97 | $21.89 | 30600 |
| 2025-05-22 | 21.98 | $21.70 | 101400 |
| 2025-05-21 | 22.01 | $22.05 | 155100 |
| 2025-05-20 | 22.00 | $22.20 | 32100 |
| 2025-05-19 | 21.97 | $22.20 | 12800 |
| 2025-05-16 | 21.94 | $22.06 | 20900 |
| 2025-05-15 | 21.92 | $21.89 | 12100 |
| 2025-05-14 | 21.91 | $21.85 | 10200 |
| 2025-05-13 | 21.90 | $21.88 | 9000 |
| 2025-05-12 | 21.88 | $21.90 | 8300 |
| 2025-05-09 | 21.86 | $21.83 | 7100 |
| 2025-05-08 | 21.83 | $21.80 | 9200 |
| 2025-05-07 | 21.81 | $21.93 | 64100 |
| 2025-05-06 | 21.77 | $22.13 | 7700 |
| 2025-05-05 | 21.70 | $22.00 | 9500 |
| 2025-05-02 | 21.64 | $22.12 | 5600 |
| 2025-05-01 | 21.57 | $22.28 | 24500 |
| 2025-04-30 | 21.48 | $22.18 | 51900 |
| 2025-04-29 | 21.40 | $22.00 | 23700 |
| 2025-04-28 | 21.34 | $22.00 | 21100 |
| 2025-04-25 | 21.28 | $21.73 | 37200 |
| 2025-04-24 | 21.25 | $21.78 | 24500 |
| 2025-04-23 | 21.22 | $21.65 | 76100 |
| 2025-04-22 | 21.20 | $21.25 | 9400 |
| 2025-04-21 | 21.23 | $21.10 | 21800 |
| 2025-04-17 | 21.27 | $21.09 | 8000 |
| 2025-04-16 | 21.32 | $21.02 | 15000 |
| 2025-04-15 | 21.38 | $21.01 | 13800 |
| 2025-04-14 | 21.45 | $21.29 | 32300 |
| 2025-04-11 | 21.49 | $20.75 | 17500 |
| 2025-04-10 | 21.59 | $20.75 | 34300 |
| 2025-04-09 | 21.69 | $21.10 | 35700 |
| 2025-04-08 | 21.77 | $20.56 | 26000 |
| 2025-04-07 | 21.90 | $20.30 | 46000 |
| 2025-04-04 | 22.06 | $21.37 | 63800 |
| 2025-04-03 | 22.13 | $22.02 | 16400 |
| 2025-04-02 | 22.13 | $22.34 | 21800 |
| 2025-04-01 | 22.10 | $22.25 | 54500 |
| 2025-03-31 | 22.07 | $22.12 | 348500 |
| 2025-03-28 | 22.06 | $22.12 | 29600 |
| 2025-03-27 | 22.05 | $22.20 | 57300 |
| 2025-03-26 | 22.03 | $22.28 | 90000 |
| 2025-03-25 | 22.01 | $22.38 | 67000 |
| 2025-03-24 | 21.97 | $22.28 | 24900 |
| 2025-03-21 | 21.95 | $22.16 | 64000 |
| 2025-03-20 | 21.93 | $22.04 | 132700 |
| 2025-03-19 | 21.93 | $21.85 | 28000 |
| 2025-03-18 | 21.94 | $21.80 | 54500 |
| 2025-03-17 | 21.96 | $22.00 | 34300 |
| 2025-03-14 | 21.97 | $21.88 | 17500 |
| 2025-03-13 | 21.98 | $21.86 | 15700 |
| 2025-03-12 | 22.00 | $22.00 | 26200 |
| 2025-03-11 | 22.01 | $21.74 | 21400 |
| 2025-03-10 | 22.05 | $21.82 | 31400 |
| 2025-03-07 | 22.07 | $21.68 | 25400 |
| 2025-03-06 | 22.12 | $21.90 | 21600 |
| 2025-03-05 | 22.14 | $21.95 | 17700 |
| 2025-03-04 | 22.16 | $21.99 | 29400 |
| 2025-03-03 | 22.18 | $22.04 | 14700 |
| 2025-02-28 | 22.20 | $22.10 | 56000 |
| 2025-02-27 | 22.21 | $22.39 | 8200 |
| 2025-02-26 | 22.19 | $22.38 | 9400 |
| 2025-02-25 | 22.17 | $22.38 | 34200 |
| 2025-02-24 | 22.15 | $22.11 | 6300 |
| 2025-02-21 | 22.16 | $22.13 | 36200 |
| 2025-02-20 | 22.16 | $21.97 | 9600 |
| 2025-02-19 | 22.18 | $22.05 | 17400 |
| 2025-02-18 | 22.19 | $22.14 | 8800 |
| 2025-02-14 | 22.20 | $22.27 | 13100 |
| 2025-02-13 | 22.19 | $22.21 | 8300 |
| 2025-02-12 | 22.19 | $22.06 | 16500 |
| 2025-02-11 | 22.20 | $22.18 | 9800 |
| 2025-02-10 | 22.20 | $22.17 | 4800 |
| 2025-02-07 | 22.19 | $22.16 | 7300 |
| 2025-02-06 | 22.19 | $22.30 | 12100 |
| 2025-02-05 | 22.17 | $22.31 | 16600 |
| 2025-02-04 | 22.16 | $22.18 | 14500 |
| 2025-02-03 | 22.16 | $22.17 | 13600 |
| 2025-01-31 | 22.16 | $22.25 | 59900 |
| 2025-01-30 | 22.16 | $22.26 | 13700 |
| 2025-01-29 | 22.15 | $22.13 | 15900 |
| 2025-01-28 | 22.16 | $22.21 | 6600 |
| 2025-01-27 | 22.15 | $22.25 | 18400 |
| 2025-01-24 | 22.14 | $22.08 | 9400 |
| 2025-01-23 | 22.15 | $22.07 | 36700 |
| 2025-01-22 | 22.16 | $22.21 | 37500 |
| 2025-01-21 | 22.16 | $22.34 | 52100 |
| 2025-01-17 | 22.15 | $22.17 | 17200 |
| 2025-01-16 | 22.15 | $22.19 | 13600 |
| 2025-01-15 | 22.15 | $22.02 | 29100 |
| 2025-01-14 | 22.17 | $21.79 | 11700 |
| 2025-01-13 | 22.22 | $21.70 | 53300 |
| 2025-01-10 | 22.27 | $21.75 | 43700 |
| 2025-01-08 | 22.33 | $22.12 | 118400 |
| 2025-01-07 | 22.36 | $22.50 | 25000 |
| 2025-01-06 | 22.35 | $22.65 | 41400 |
| 2025-01-03 | 22.32 | $22.67 | 245700 |
| 2025-01-02 | 22.30 | $22.49 | 22200 |
| 2024-12-31 | 22.30 | $22.38 | 315300 |
| 2024-12-30 | 22.30 | $22.18 | 27600 |
| 2024-12-27 | 22.33 | $21.91 | 31300 |
| 2024-12-26 | 22.39 | $21.91 | 31400 |
| 2024-12-24 | 22.46 | $22.10 | 27200 |
| 2024-12-23 | 22.51 | $22.25 | 19200 |
| 2024-12-20 | 22.54 | $22.31 | 17000 |
| 2024-12-19 | 22.58 | $22.29 | 41800 |
| 2024-12-18 | 22.61 | $22.30 | 50000 |
| 2024-12-17 | 22.65 | $22.44 | 21100 |
| 2024-12-16 | 22.68 | $22.40 | 15200 |
| 2024-12-13 | 22.72 | $22.48 | 24300 |
| 2024-12-12 | 22.75 | $22.50 | 24500 |
| 2024-12-11 | 22.78 | $22.57 | 17700 |
| 2024-12-10 | 22.81 | $22.73 | 19000 |
| 2024-12-09 | 22.83 | $22.73 | 25000 |
| 2024-12-06 | 22.84 | $22.80 | 26500 |
| 2024-12-05 | 22.85 | $22.74 | 23200 |
| 2024-12-04 | 22.87 | $22.83 | 15700 |
| 2024-12-03 | 22.87 | $22.96 | 39700 |
| 2024-12-02 | 22.87 | $22.75 | 123900 |
| 2024-11-29 | 22.88 | $22.78 | 199100 |
| 2024-11-27 | 22.88 | $22.82 | 23400 |
| 2024-11-26 | 22.89 | $22.80 | 20100 |
| 2024-11-25 | 22.89 | $22.85 | 37100 |
| 2024-11-22 | 22.89 | $22.75 | 39200 |
| 2024-11-21 | 22.89 | $22.77 | 17900 |
| 2024-11-20 | 22.89 | $22.74 | 211500 |
| 2024-11-19 | 22.90 | $22.81 | 130700 |
| 2024-11-18 | 22.89 | $23.03 | 118700 |
| 2024-11-15 | 22.87 | $23.30 | 43600 |
| 2024-11-14 | 22.81 | $23.00 | 45700 |
| 2024-11-13 | 22.78 | $23.07 | 65200 |
| 2024-11-12 | 22.74 | $23.04 | 178800 |
| 2024-11-11 | 22.70 | $23.21 | 72400 |
| 2024-11-08 | 22.64 | $23.01 | 87100 |
| 2024-11-07 | 22.60 | $22.84 | 235700 |
| 2024-11-06 | 22.58 | $22.65 | 36700 |
| 2024-11-05 | 22.57 | $22.70 | 19100 |
| 2024-11-04 | 22.55 | $22.64 | 29500 |
| 2024-11-01 | 22.54 | $22.55 | 27800 |
| 2024-10-31 | 22.54 | $22.50 | 207200 |
| 2024-10-30 | 22.54 | $22.55 | 8100 |
| 2024-10-29 | 22.53 | $22.51 | 15600 |
| 2024-10-28 | 22.53 | $22.64 | 7200 |
| 2024-10-25 | 22.52 | $22.50 | 21600 |
| 2024-10-24 | 22.51 | $22.56 | 26700 |
| 2024-10-23 | 22.50 | $22.40 | 36300 |
| 2024-10-22 | 22.50 | $22.60 | 111400 |
| 2024-10-21 | 22.47 | $22.59 | 47300 |
| 2024-10-18 | 22.45 | $22.67 | 72100 |
| 2024-10-17 | 22.41 | $22.52 | 12500 |
| 2024-10-16 | 22.39 | $22.57 | 21600 |
| 2024-10-15 | 22.36 | $22.51 | 55900 |
| 2024-10-14 | 22.33 | $22.47 | 16900 |
| 2024-10-11 | 22.29 | $22.52 | 60500 |
| 2024-10-10 | 22.25 | $22.49 | 26000 |
| 2024-10-09 | 22.21 | $22.48 | 31400 |
| 2024-10-08 | 22.16 | $22.49 | 29400 |
| 2024-10-07 | 22.10 | $22.49 | 30200 |
| 2024-10-04 | 22.04 | $22.53 | 89700 |
| 2024-10-03 | 21.97 | $22.21 | 23900 |
| 2024-10-02 | 21.93 | $22.25 | 10500 |
| 2024-10-01 | 21.88 | $22.26 | 17900 |
| 2024-09-30 | 21.82 | $22.15 | 152700 |
| 2024-09-27 | 21.76 | $22.06 | 41000 |
| 2024-09-26 | 21.71 | $22.09 | 36100 |
| 2024-09-25 | 21.65 | $22.04 | 83900 |
| 2024-09-24 | 21.59 | $21.92 | 51900 |
| 2024-09-23 | 21.54 | $21.87 | 84300 |
| 2024-09-20 | 21.50 | $22.03 | 74400 |
| 2024-09-19 | 21.43 | $21.90 | 78300 |
| 2024-09-18 | 21.37 | $21.72 | 39900 |
| 2024-09-17 | 21.33 | $21.70 | 25700 |
| 2024-09-16 | 21.28 | $21.42 | 37200 |
| 2024-09-13 | 21.25 | $21.50 | 35100 |
| 2024-09-12 | 21.22 | $21.46 | 18300 |
| 2024-09-11 | 21.19 | $21.39 | 20500 |
| 2024-09-10 | 21.15 | $21.41 | 25500 |
| 2024-09-09 | 21.12 | $21.30 | 16500 |
| 2024-09-06 | 21.09 | $21.16 | 8900 |
| 2024-09-05 | 21.07 | $21.17 | 19600 |
| 2024-09-04 | 21.05 | $21.21 | 16100 |
| 2024-09-03 | 21.02 | $21.05 | 24200 |
| 2024-08-30 | 21.01 | $21.00 | 76300 |
| 2024-08-29 | 20.99 | $21.07 | 16200 |
| 2024-08-28 | 20.97 | $21.19 | 46900 |
| 2024-08-27 | 20.94 | $21.28 | 11600 |
| 2024-08-26 | 20.89 | $21.20 | 10000 |
| 2024-08-23 | 20.85 | $21.27 | 54900 |
| 2024-08-22 | 20.80 | $21.14 | 25200 |
| 2024-08-21 | 20.77 | $21.03 | 174800 |
| 2024-08-20 | 20.73 | $20.95 | 37000 |
| 2024-08-19 | 20.71 | $20.88 | 16900 |
| 2024-08-16 | 20.69 | $20.79 | 73000 |
| 2024-08-15 | 20.69 | $20.69 | 53700 |
| 2024-08-14 | 20.69 | $20.70 | 39700 |
| 2024-08-13 | 20.69 | $20.67 | 6900 |
| 2024-08-12 | 20.70 | $20.50 | 17000 |
| 2024-08-09 | 20.72 | $20.73 | 6700 |
| 2024-08-08 | 20.73 | $20.87 | 35200 |
| 2024-08-07 | 20.72 | $20.81 | 36600 |
| 2024-08-06 | 20.72 | $20.80 | 38200 |
| 2024-08-05 | 20.71 | $20.40 | 48400 |
| 2024-08-02 | 20.75 | $20.75 | 32200 |
| 2024-08-01 | 20.76 | $20.60 | 26200 |
| 2024-07-31 | 20.78 | $20.40 | 208800 |
| 2024-07-30 | 20.82 | $20.71 | 30100 |
| 2024-07-29 | 20.83 | $20.75 | 7400 |
| 2024-07-26 | 20.83 | $20.88 | 7000 |
| 2024-07-25 | 20.82 | $20.77 | 8400 |
| 2024-07-24 | 20.82 | $20.56 | 8500 |
| 2024-07-23 | 20.83 | $20.65 | 45500 |
| 2024-07-22 | 20.84 | $20.93 | 10200 |
| 2024-07-19 | 20.82 | $20.96 | 46400 |
| 2024-07-18 | 20.79 | $20.95 | 41200 |
| 2024-07-17 | 20.76 | $20.95 | 84600 |
| 2024-07-16 | 20.74 | $20.94 | 16500 |
| 2024-07-15 | 20.72 | $20.81 | 9500 |
| 2024-07-12 | 20.72 | $20.98 | 18800 |
| 2024-07-11 | 20.70 | $20.98 | 18300 |
| 2024-07-10 | 20.68 | $20.89 | 30400 |
| 2024-07-09 | 20.68 | $20.82 | 21200 |
| 2024-07-08 | 20.68 | $20.80 | 59800 |
| 2024-07-05 | 20.69 | $20.75 | 22800 |
| 2024-07-03 | 20.71 | $20.73 | 21600 |
| 2024-07-02 | 20.74 | $20.55 | 13300 |
| 2024-07-01 | 20.78 | $20.46 | 44700 |
| 2024-06-28 | 20.84 | $20.21 | 148000 |
| 2024-06-27 | 20.93 | $20.53 | 41100 |
| 2024-06-26 | 20.99 | $20.44 | 64800 |
| 2024-06-25 | 21.07 | $20.44 | 74800 |
| 2024-06-24 | 21.13 | $20.21 | 26100 |
| 2024-06-21 | 21.21 | $20.31 | 30400 |
| 2024-06-20 | 21.28 | $20.72 | 34300 |
| 2024-06-18 | 21.29 | $21.21 | 52300 |
| 2024-06-17 | 21.25 | $21.28 | 175000 |
| 2024-06-14 | 21.19 | $21.50 | 32300 |
| 2024-06-13 | 21.10 | $21.51 | 61100 |
| 2024-06-12 | 20.99 | $21.55 | 113800 |
| 2024-06-11 | 20.87 | $21.40 | 38200 |
| 2024-06-10 | 20.75 | $21.50 | 34700 |
| 2024-06-07 | 20.61 | $21.39 | 104000 |
| 2024-06-06 | 20.46 | $21.39 | 81900 |
| 2024-06-05 | 20.29 | $21.55 | 110800 |
| 2024-06-04 | 20.09 | $21.56 | 95800 |
| 2024-06-03 | 19.88 | $21.45 | 149000 |
| 2024-05-31 | 19.66 | $21.24 | 144300 |
| 2024-05-30 | 19.44 | $21.47 | 125600 |
| 2024-05-29 | 19.19 | $21.64 | 116200 |
| 2024-05-28 | 18.90 | $21.70 | 791100 |
| 2024-05-24 | 18.58 | $18.31 | 11000 |
| 2024-05-23 | 18.58 | $18.24 | 32900 |
| 2024-05-22 | 18.59 | $18.80 | 9100 |
| 2024-05-21 | 18.54 | $18.90 | 15600 |
| 2024-05-20 | 18.47 | $18.93 | 16500 |
| 2024-05-17 | 18.40 | $18.98 | 18400 |
| 2024-05-16 | 18.31 | $18.92 | 27900 |
| 2024-05-15 | 18.23 | $19.17 | 22300 |
| 2024-05-14 | 18.12 | $19.03 | 36700 |
| 2024-05-13 | 18.01 | $18.82 | 23600 |
| 2024-05-10 | 17.92 | $18.42 | 51200 |
| 2024-05-09 | 17.86 | $18.02 | 117100 |
| 2024-05-08 | 17.85 | $17.43 | 52200 |
| 2024-05-07 | 17.89 | $18.28 | 22000 |
| 2024-05-06 | 17.85 | $18.33 | 17500 |
| 2024-05-03 | 17.80 | $18.25 | 9900 |
| 2024-05-02 | 17.76 | $17.85 | 12300 |
| 2024-05-01 | 17.76 | $17.65 | 11700 |
| 2024-04-30 | 17.78 | $17.65 | 11500 |
| 2024-04-29 | 17.81 | $17.65 | 17200 |
| 2024-04-26 | 17.83 | $17.57 | 17600 |
| 2024-04-25 | 17.87 | $17.45 | 29200 |
| 2024-04-24 | 17.92 | $17.82 | 13600 |
| 2024-04-23 | 17.94 | $18.04 | 20100 |
| 2024-04-22 | 17.94 | $17.75 | 25400 |
| 2024-04-19 | 17.97 | $17.82 | 11600 |
| 2024-04-18 | 18.00 | $17.81 | 17000 |
| 2024-04-17 | 18.03 | $17.94 | 15600 |
| 2024-04-16 | 18.05 | $17.80 | 24700 |
| 2024-04-15 | 18.09 | $17.70 | 51200 |
| 2024-04-12 | 18.15 | $17.90 | 87100 |
| 2024-04-11 | 18.19 | $17.96 | 163800 |
| 2024-04-10 | 18.23 | $18.27 | 29200 |
| 2024-04-09 | 18.23 | $18.07 | 181000 |
| 2024-04-08 | 18.26 | $18.00 | 17100 |
| 2024-04-05 | 18.30 | $18.05 | 25800 |
| 2024-04-04 | 18.34 | $18.03 | 39500 |
| 2024-04-03 | 18.38 | $18.06 | 40700 |
| 2024-04-02 | 18.42 | $18.00 | 38200 |
| 2024-04-01 | 18.47 | $18.19 | 103600 |
| 2024-03-28 | 18.50 | $18.10 | 140200 |
| 2024-03-27 | 18.55 | $18.40 | 55900 |
| 2024-03-26 | 18.57 | $18.50 | 16400 |
| 2024-03-25 | 18.58 | $18.48 | 21000 |
| 2024-03-22 | 18.59 | $18.44 | 31500 |
| 2024-03-21 | 18.60 | $18.83 | 24100 |
| 2024-03-20 | 18.57 | $18.50 | 16900 |
| 2024-03-19 | 18.57 | $18.44 | 30900 |
| 2024-03-18 | 18.56 | $18.54 | 20200 |
| 2024-03-15 | 18.55 | $18.80 | 28700 |
| 2024-03-14 | 18.51 | $18.67 | 13700 |
| 2024-03-13 | 18.48 | $18.69 | 20400 |
| 2024-03-12 | 18.45 | $18.46 | 14200 |
| 2024-03-11 | 18.44 | $18.31 | 15200 |
| 2024-03-08 | 18.45 | $18.60 | 16500 |
| 2024-03-07 | 18.42 | $18.70 | 22900 |
| 2024-03-06 | 18.39 | $18.61 | 20700 |
| 2024-03-05 | 18.36 | $18.57 | 12200 |
| 2024-03-04 | 18.32 | $18.37 | 23800 |
| 2024-03-01 | 18.31 | $18.74 | 28000 |
| 2024-02-29 | 18.26 | $18.97 | 74600 |
| 2024-02-28 | 18.19 | $18.52 | 23800 |
| 2024-02-27 | 18.16 | $18.56 | 4500 |
| 2024-02-26 | 18.13 | $18.34 | 25200 |
| 2024-02-23 | 18.12 | $18.29 | 21700 |
| 2024-02-22 | 18.11 | $17.92 | 23100 |
| 2024-02-21 | 18.15 | $17.26 | 13600 |
| 2024-02-20 | 18.25 | $17.39 | 38500 |
| 2024-02-16 | 18.35 | $17.81 | 31700 |
| 2024-02-15 | 18.40 | $18.87 | 18700 |
| 2024-02-14 | 18.35 | $18.53 | 6800 |
| 2024-02-13 | 18.33 | $18.35 | 39800 |
| 2024-02-12 | 18.33 | $18.59 | 18400 |
| 2024-02-09 | 18.30 | $18.44 | 19000 |
| 2024-02-08 | 18.28 | $18.25 | 17200 |
| 2024-02-07 | 18.27 | $18.02 | 25800 |
| 2024-02-06 | 18.29 | $17.77 | 21600 |
| 2024-02-05 | 18.33 | $17.50 | 22500 |
| 2024-02-02 | 18.40 | $18.43 | 20100 |
| 2024-02-01 | 18.37 | $18.78 | 18100 |
| 2024-01-31 | 18.31 | $18.35 | 53600 |
| 2024-01-30 | 18.28 | $18.72 | 68600 |
| 2024-01-29 | 18.21 | $18.90 | 36300 |
| 2024-01-26 | 18.11 | $18.85 | 22600 |
| 2024-01-25 | 18.02 | $18.57 | 35400 |
| 2024-01-24 | 17.94 | $18.25 | 13900 |
| 2024-01-23 | 17.89 | $18.29 | 40000 |
| 2024-01-22 | 17.84 | $18.33 | 32700 |
| 2024-01-19 | 17.77 | $18.15 | 20400 |
| 2024-01-18 | 17.72 | $17.97 | 36500 |
| 2024-01-17 | 17.69 | $17.87 | 74200 |
| 2024-01-16 | 17.66 | $18.06 | 32700 |
| 2024-01-12 | 17.62 | $17.93 | 13000 |
| 2024-01-11 | 17.58 | $17.74 | 35500 |
| 2024-01-10 | 17.56 | $17.81 | 20700 |
| 2024-01-09 | 17.53 | $17.87 | 34300 |
| 2024-01-08 | 17.48 | $17.70 | 22100 |
| 2024-01-05 | 17.46 | $17.57 | 44000 |
| 2024-01-04 | 17.44 | $17.28 | 22600 |
| 2024-01-03 | 17.44 | $17.30 | 40000 |
| 2024-01-02 | 17.45 | $17.60 | 24400 |
| 2023-12-29 | 17.42 | $17.56 | 31000 |
| 2023-12-28 | 17.40 | $17.43 | 68400 |
| 2023-12-27 | 17.39 | $17.38 | 40200 |
| 2023-12-26 | 17.38 | $17.32 | 56400 |
| 2023-12-22 | 17.38 | $17.61 | 16900 |
| 2023-12-21 | 17.34 | $17.85 | 38100 |
| 2023-12-20 | 17.27 | $17.32 | 52000 |
| 2023-12-19 | 17.26 | $17.64 | 30500 |
| 2023-12-18 | 17.21 | $17.46 | 55700 |
| 2023-12-15 | 17.17 | $17.50 | 36900 |
| 2023-12-14 | 17.13 | $17.52 | 39400 |
| 2023-12-13 | 17.08 | $17.32 | 31800 |
| 2023-12-12 | 17.05 | $17.01 | 21800 |
| 2023-12-11 | 17.04 | $17.11 | 21200 |
| 2023-12-08 | 17.02 | $17.23 | 21400 |
| 2023-12-07 | 16.98 | $17.03 | 36900 |
| 2023-12-06 | 16.95 | $17.09 | 52100 |
| 2023-12-05 | 16.91 | $16.97 | 66600 |
| 2023-12-04 | 16.87 | $17.12 | 56600 |
| 2023-12-01 | 16.82 | $17.25 | 45600 |
| 2023-11-30 | 16.75 | $17.31 | 93300 |
| 2023-11-29 | 16.66 | $16.99 | 31300 |
| 2023-11-28 | 16.60 | $17.19 | 27400 |
| 2023-11-27 | 16.50 | $16.92 | 32600 |
| 2023-11-24 | 16.41 | $16.60 | 10500 |
| 2023-11-22 | 16.35 | $16.62 | 12400 |
| 2023-11-21 | 16.28 | $16.86 | 25400 |
| 2023-11-20 | 16.18 | $16.99 | 35700 |
| 2023-11-17 | 16.06 | $17.02 | 21900 |
| 2023-11-16 | 15.93 | $16.90 | 20100 |
| 2023-11-15 | 15.80 | $16.75 | 15800 |
| 2023-11-14 | 15.67 | $16.76 | 66200 |
| 2023-11-13 | 15.55 | $16.12 | 67200 |
| 2023-11-10 | 15.48 | $15.89 | 14900 |
| 2023-11-09 | 15.44 | $15.50 | 11200 |
| 2023-11-08 | 15.44 | $15.77 | 11900 |
| 2023-11-07 | 15.41 | $15.62 | 17500 |
| 2023-11-06 | 15.40 | $15.90 | 31900 |
| 2023-11-03 | 15.37 | $16.43 | 59500 |
| 2023-11-02 | 15.28 | $15.93 | 19500 |
| 2023-11-01 | 15.23 | $15.29 | 49100 |
| 2023-10-31 | 15.25 | $14.62 | 91000 |
| 2023-10-30 | 15.34 | $14.58 | 55900 |
| 2023-10-27 | 15.44 | $14.61 | 39300 |
| 2023-10-26 | 15.55 | $14.80 | 25400 |
| 2023-10-25 | 15.64 | $15.33 | 4900 |
| 2023-10-24 | 15.69 | $15.74 | 8600 |
| 2023-10-23 | 15.70 | $14.62 | 24500 |
| 2023-10-20 | 15.82 | $14.90 | 15500 |
| 2023-10-19 | 15.93 | $15.44 | 40900 |
| 2023-10-18 | 15.98 | $15.84 | 26300 |
| 2023-10-17 | 16.00 | $15.97 | 31200 |
| 2023-10-16 | 16.01 | $16.05 | 17800 |
| 2023-10-13 | 16.01 | $16.06 | 30000 |
| 2023-10-12 | 16.02 | $16.10 | 22700 |
| 2023-10-11 | 16.02 | $16.04 | 42300 |
| 2023-10-10 | 16.03 | $15.90 | 17500 |
| 2023-10-09 | 16.06 | $15.89 | 14200 |
| 2023-10-06 | 16.08 | $15.87 | 28600 |
| 2023-10-05 | 16.12 | $15.77 | 12900 |
| 2023-10-04 | 16.16 | $15.85 | 36200 |
| 2023-10-03 | 16.20 | $15.80 | 22600 |
| 2023-10-02 | 16.25 | $16.23 | 12500 |
| 2023-09-29 | 16.26 | $16.31 | 111600 |
| 2023-09-28 | 16.27 | $16.33 | 29300 |
| 2023-09-27 | 16.27 | $15.77 | 31700 |
| 2023-09-26 | 16.34 | $15.87 | 30400 |
| 2023-09-25 | 16.39 | $16.22 | 16600 |
| 2023-09-22 | 16.42 | $16.25 | 10300 |
| 2023-09-21 | 16.44 | $16.39 | 68900 |
| 2023-09-20 | 16.45 | $16.23 | 23800 |
| 2023-09-19 | 16.48 | $16.33 | 47200 |
| 2023-09-18 | 16.49 | $16.49 | 7400 |
| 2023-09-15 | 16.49 | $16.52 | 19200 |
| 2023-09-14 | 16.49 | $16.53 | 13100 |
| 2023-09-13 | 16.48 | $16.30 | 8000 |
| 2023-09-12 | 16.50 | $16.35 | 15000 |
| 2023-09-11 | 16.51 | $16.44 | 13700 |
| 2023-09-08 | 16.51 | $16.34 | 81600 |
| 2023-09-07 | 16.53 | $16.23 | 73000 |
| 2023-09-06 | 16.55 | $16.33 | 16100 |
| 2023-09-05 | 16.57 | $16.42 | 31800 |
| 2023-09-01 | 16.57 | $17.02 | 42400 |
| 2023-08-31 | 16.51 | $17.40 | 110600 |
| 2023-08-30 | 16.40 | $16.49 | 29200 |
| 2023-08-29 | 16.36 | $16.83 | 24500 |
| 2023-08-28 | 16.28 | $16.40 | 15500 |
| 2023-08-25 | 16.23 | $16.40 | 7200 |
| 2023-08-24 | 16.17 | $16.50 | 11100 |
| 2023-08-23 | 16.09 | $16.48 | 15900 |
| 2023-08-22 | 16.00 | $16.12 | 27400 |
| 2023-08-21 | 15.93 | $16.38 | 13800 |
| 2023-08-18 | 15.84 | $16.26 | 19600 |
| 2023-08-17 | 15.74 | $16.23 | 18300 |
| 2023-08-16 | 15.64 | $16.32 | 14200 |
| 2023-08-15 | 15.52 | $16.38 | 20100 |
| 2023-08-14 | 15.38 | $16.48 | 16800 |
| 2023-08-11 | 15.23 | $16.45 | 65700 |
| 2023-08-10 | 15.06 | $16.32 | 93800 |
| 2023-08-09 | 14.91 | $16.37 | 17700 |
| 2023-08-08 | 14.74 | $16.48 | 90300 |
| 2023-08-07 | 14.55 | $15.87 | 96400 |
| 2023-08-04 | 14.41 | $15.66 | 351200 |
| 2023-08-03 | 14.29 | $14.08 | 22800 |
| 2023-08-02 | 14.32 | $14.15 | 17100 |
| 2023-08-01 | 14.34 | $14.20 | 31000 |
| 2023-07-31 | 14.36 | $14.40 | 45600 |
| 2023-07-28 | 14.36 | $14.08 | 39400 |
| 2023-07-27 | 14.39 | $14.29 | 18600 |
| 2023-07-26 | 14.40 | $14.31 | 48700 |
| 2023-07-25 | 14.41 | $14.38 | 15800 |
| 2023-07-24 | 14.41 | $14.39 | 24300 |
| 2023-07-21 | 14.40 | $14.33 | 9700 |
| 2023-07-20 | 14.39 | $14.44 | 50900 |
| 2023-07-19 | 14.36 | $14.22 | 56000 |
| 2023-07-18 | 14.35 | $14.10 | 48600 |
| 2023-07-17 | 14.36 | $14.13 | 23900 |
| 2023-07-14 | 14.35 | $14.44 | 20100 |
| 2023-07-13 | 14.32 | $14.99 | 45000 |
| 2023-07-12 | 14.23 | $14.95 | 44600 |
| 2023-07-11 | 14.13 | $14.72 | 28200 |
| 2023-07-10 | 14.07 | $14.62 | 26700 |
| 2023-07-07 | 14.01 | $14.35 | 13600 |
| 2023-07-06 | 13.97 | $14.18 | 22800 |
| 2023-07-05 | 13.96 | $14.28 | 31800 |
| 2023-07-03 | 13.95 | $14.35 | 34500 |
| 2023-06-30 | 13.93 | $14.50 | 99100 |
| 2023-06-29 | 13.89 | $14.18 | 31400 |
| 2023-06-28 | 13.89 | $14.12 | 68500 |
| 2023-06-27 | 13.90 | $13.75 | 75900 |
| 2023-06-26 | 13.94 | $13.66 | 31900 |
| 2023-06-23 | 14.00 | $13.48 | 32600 |
| 2023-06-22 | 14.07 | $13.31 | 30800 |
| 2023-06-21 | 14.17 | $13.34 | 34700 |
| 2023-06-20 | 14.26 | $13.19 | 50700 |
| 2023-06-16 | 14.38 | $13.55 | 36300 |
| 2023-06-15 | 14.47 | $13.98 | 47100 |
| 2023-06-14 | 14.51 | $13.97 | 71100 |
| 2023-06-13 | 14.55 | $14.13 | 22500 |
| 2023-06-12 | 14.56 | $14.26 | 35600 |
| 2023-06-09 | 14.56 | $14.59 | 21800 |
| 2023-06-08 | 14.52 | $14.79 | 19800 |
| 2023-06-07 | 14.46 | $14.70 | 13100 |
| 2023-06-06 | 14.40 | $15.02 | 35900 |
| 2023-06-05 | 14.30 | $15.10 | 51700 |
| 2023-06-02 | 14.19 | $15.37 | 51800 |
| 2023-06-01 | 14.04 | $14.84 | 45500 |
| 2023-05-31 | 13.93 | $14.42 | 108200 |
| 2023-05-30 | 13.87 | $14.03 | 32500 |
| 2023-05-26 | 13.85 | $14.31 | 18700 |
| 2023-05-25 | 13.80 | $14.21 | 55200 |
| 2023-05-24 | 13.77 | $14.27 | 35400 |
| 2023-05-23 | 13.73 | $14.26 | 12200 |
| 2023-05-22 | 13.70 | $14.19 | 36200 |
| 2023-05-19 | 13.68 | $14.43 | 26300 |
| 2023-05-18 | 13.63 | $14.01 | 28800 |
| 2023-05-17 | 13.64 | $13.63 | 30300 |
| 2023-05-16 | 13.68 | $12.67 | 37000 |
| 2023-05-15 | 13.83 | $12.95 | 38200 |
| 2023-05-12 | 13.97 | $13.12 | 24000 |
| 2023-05-11 | 14.10 | $13.60 | 14000 |
| 2023-05-10 | 14.19 | $13.80 | 28400 |
| 2023-05-09 | 14.26 | $13.11 | 50900 |
| 2023-05-08 | 14.41 | $13.49 | 51900 |
| 2023-05-05 | 14.53 | $13.12 | 141800 |
| 2023-05-04 | 14.70 | $13.46 | 44900 |
| 2023-05-03 | 14.84 | $13.56 | 29200 |
| 2023-05-02 | 14.99 | $14.53 | 30800 |
| 2023-05-01 | 15.05 | $14.89 | 27600 |
| 2023-04-28 | 15.10 | $15.25 | 82200 |
| 2023-04-27 | 15.11 | $14.88 | 15100 |
| 2023-04-26 | 15.17 | $14.84 | 9100 |
| 2023-04-25 | 15.24 | $14.86 | 19300 |
| 2023-04-24 | 15.31 | $15.12 | 17100 |
| 2023-04-21 | 15.35 | $14.85 | 18900 |
| 2023-04-20 | 15.42 | $15.06 | 18300 |
| 2023-04-19 | 15.47 | $15.32 | 16200 |
| 2023-04-18 | 15.49 | $15.15 | 21300 |
| 2023-04-17 | 15.52 | $15.08 | 20900 |
| 2023-04-14 | 15.56 | $15.24 | 25300 |
| 2023-04-13 | 15.59 | $15.16 | 16500 |
| 2023-04-12 | 15.62 | $14.61 | 33000 |
| 2023-04-11 | 15.71 | $15.23 | 20900 |
| 2023-04-10 | 15.74 | $15.08 | 40100 |
| 2023-04-06 | 15.79 | $15.22 | 62000 |
| 2023-04-05 | 15.83 | $15.48 | 64300 |
| 2023-04-04 | 15.85 | $16.15 | 74800 |
| 2023-04-03 | 15.82 | $17.01 | 60800 |
| 2023-03-31 | 15.69 | $17.07 | 110000 |
| 2023-03-30 | 15.57 | $16.69 | 52900 |
| 2023-03-29 | 15.47 | $16.91 | 49600 |
| 2023-03-28 | 15.36 | $15.91 | 33900 |
| 2023-03-27 | 15.34 | $15.37 | 22600 |
| 2023-03-24 | 15.38 | $14.59 | 28100 |
| 2023-03-23 | 15.50 | $14.96 | 27200 |
| 2023-03-22 | 15.59 | $15.07 | 25000 |
| 2023-03-21 | 15.69 | $14.55 | 34600 |
| 2023-03-20 | 15.84 | $14.67 | 20800 |
| 2023-03-17 | 15.98 | $14.97 | 15800 |
| 2023-03-16 | 16.11 | $16.00 | 52600 |
| 2023-03-15 | 16.14 | $14.60 | 25400 |
| 2023-03-14 | 16.32 | $15.53 | 20100 |
| 2023-03-13 | 16.41 | $15.07 | 64900 |
| 2023-03-10 | 16.56 | $16.07 | 24400 |
| 2023-03-09 | 16.61 | $16.45 | 12000 |
| 2023-03-08 | 16.63 | $16.78 | 16600 |
| 2023-03-07 | 16.63 | $16.69 | 10700 |
| 2023-03-06 | 16.63 | $16.95 | 19900 |
| 2023-03-03 | 16.62 | $16.69 | 14800 |
| 2023-03-02 | 16.63 | $16.40 | 18800 |
| 2023-03-01 | 16.69 | $16.37 | 18400 |
| 2023-02-28 | 16.76 | $16.46 | 61500 |
| 2023-02-27 | 16.83 | $16.43 | 19900 |
| 2023-02-24 | 16.90 | $16.80 | 29600 |
| 2023-02-23 | 16.94 | $16.90 | 9800 |
| 2023-02-22 | 16.98 | $16.55 | 16700 |
| 2023-02-21 | 17.05 | $16.00 | 36800 |
| 2023-02-17 | 17.18 | $16.77 | 44100 |
| 2023-02-16 | 17.24 | $16.53 | 21200 |
| 2023-02-15 | 17.33 | $16.85 | 22200 |
| 2023-02-14 | 17.40 | $16.82 | 33700 |
| 2023-02-13 | 17.47 | $16.62 | 31200 |
| 2023-02-10 | 17.56 | $16.64 | 45100 |
| 2023-02-09 | 17.64 | $16.88 | 32900 |
| 2023-02-08 | 17.71 | $17.51 | 23500 |
| 2023-02-07 | 17.71 | $17.15 | 35500 |
| 2023-02-06 | 17.75 | $17.39 | 36300 |
| 2023-02-03 | 17.75 | $18.02 | 58600 |
| 2023-02-02 | 17.69 | $18.47 | 64100 |
| 2023-02-01 | 17.57 | $18.39 | 65500 |
| 2023-01-31 | 17.44 | $18.71 | 87600 |
| 2023-01-30 | 17.26 | $17.93 | 34000 |
| 2023-01-27 | 17.14 | $17.36 | 19100 |
| 2023-01-26 | 17.06 | $17.38 | 55500 |
| 2023-01-25 | 16.96 | $17.41 | 36600 |
| 2023-01-24 | 16.84 | $17.45 | 20300 |
| 2023-01-23 | 16.71 | $17.44 | 27900 |
| 2023-01-20 | 16.56 | $17.32 | 34500 |
| 2023-01-19 | 16.41 | $17.90 | 36100 |
| 2023-01-18 | 16.19 | $17.80 | 57800 |
| 2023-01-17 | 15.96 | $17.43 | 48600 |
| 2023-01-13 | 15.76 | $16.44 | 52100 |
| 2023-01-12 | 15.64 | $16.55 | 67700 |
| 2023-01-11 | 15.51 | $16.94 | 82800 |
| 2023-01-10 | 15.33 | $17.09 | 58800 |
| 2023-01-09 | 15.13 | $16.99 | 55900 |
| 2023-01-06 | 14.93 | $16.40 | 75600 |
| 2023-01-05 | 14.78 | $15.64 | 58100 |
| 2023-01-04 | 14.70 | $15.40 | 51700 |
| 2023-01-03 | 14.65 | $15.10 | 37400 |
| 2022-12-30 | 14.63 | $14.46 | 87900 |
| 2022-12-29 | 14.69 | $14.55 | 53700 |
| 2022-12-28 | 14.74 | $14.30 | 74600 |
| 2022-12-27 | 14.83 | $14.55 | 78200 |
| 2022-12-23 | 14.90 | $14.26 | 52500 |
| 2022-12-22 | 15.01 | $14.10 | 99100 |
| 2022-12-21 | 15.15 | $14.52 | 46100 |
| 2022-12-20 | 15.25 | $14.35 | 66300 |
| 2022-12-19 | 15.39 | $14.64 | 64600 |
| 2022-12-16 | 15.50 | $14.82 | 46400 |
| 2022-12-15 | 15.61 | $14.77 | 115600 |
| 2022-12-14 | 15.73 | $15.40 | 46800 |
| 2022-12-13 | 15.81 | $15.19 | 65500 |
| 2022-12-12 | 15.91 | $14.65 | 93600 |
| 2022-12-09 | 16.08 | $14.94 | 62800 |
| 2022-12-08 | 16.23 | $15.28 | 60900 |
| 2022-12-07 | 16.36 | $15.62 | 45000 |
| 2022-12-06 | 16.45 | $15.65 | 53600 |
| 2022-12-05 | 16.55 | $16.05 | 45800 |
| 2022-12-02 | 16.61 | $16.49 | 57500 |
| 2022-12-01 | 16.63 | $16.76 | 49600 |
| 2022-11-30 | 16.62 | $16.35 | 56000 |
| 2022-11-29 | 16.65 | $15.85 | 71700 |
| 2022-11-28 | 16.74 | $16.26 | 89200 |
| 2022-11-25 | 16.80 | $16.62 | 12300 |
| 2022-11-23 | 16.82 | $16.35 | 27100 |
| 2022-11-22 | 16.87 | $16.39 | 34900 |
| 2022-11-21 | 16.93 | $16.59 | 40800 |
| 2022-11-18 | 16.96 | $16.97 | 34200 |
| 2022-11-17 | 16.96 | $17.07 | 43600 |
| 2022-11-16 | 16.94 | $17.14 | 39800 |
| 2022-11-15 | 16.92 | $17.31 | 30900 |
| 2022-11-14 | 16.88 | $17.23 | 19300 |
| 2022-11-11 | 16.85 | $17.49 | 17700 |
| 2022-11-10 | 16.79 | $17.39 | 48600 |
| 2022-11-09 | 16.74 | $16.14 | 41300 |
| 2022-11-08 | 16.82 | $16.26 | 63400 |
| 2022-11-07 | 16.89 | $16.36 | 20700 |
| 2022-11-04 | 16.96 | $16.38 | 52600 |
| 2022-11-03 | 17.04 | $16.81 | 26200 |
| 2022-11-02 | 17.08 | $16.84 | 26600 |
| 2022-11-01 | 17.13 | $16.96 | 299700 |
| 2022-10-31 | 17.17 | $17.10 | 20500 |
| 2022-10-28 | 17.20 | $17.26 | 10500 |
| 2022-10-27 | 17.22 | $17.27 | 33700 |
| 2022-10-26 | 17.25 | $17.10 | 23700 |
| 2022-10-25 | 17.31 | $17.08 | 33600 |
| 2022-10-24 | 17.37 | $16.65 | 21500 |
| 2022-10-21 | 17.48 | $16.70 | 9000 |
| 2022-10-20 | 17.60 | $16.71 | 23400 |
| 2022-10-19 | 17.72 | $16.87 | 71600 |
| 2022-10-18 | 17.84 | $17.54 | 16400 |
| 2022-10-17 | 17.90 | $17.24 | 17200 |
| 2022-10-14 | 18.00 | $17.22 | 11100 |
| 2022-10-13 | 18.11 | $17.38 | 30700 |
| 2022-10-12 | 18.22 | $17.35 | 43700 |
| 2022-10-11 | 18.34 | $17.56 | 15800 |
| 2022-10-10 | 18.45 | $17.83 | 22800 |
| 2022-10-07 | 18.54 | $18.06 | 26500 |
| 2022-10-06 | 18.61 | $18.19 | 18100 |
| 2022-10-05 | 18.68 | $18.20 | 23800 |
| 2022-10-04 | 18.75 | $18.36 | 35700 |
| 2022-10-03 | 18.82 | $18.33 | 46900 |
| 2022-09-30 | 18.89 | $18.50 | 211900 |
| 2022-09-29 | 18.95 | $18.74 | 34300 |
| 2022-09-28 | 18.99 | $18.84 | 35200 |
| 2022-09-27 | 19.03 | $18.49 | 67200 |
| 2022-09-26 | 19.10 | $18.39 | 28100 |
| 2022-09-23 | 19.20 | $18.51 | 39100 |
| 2022-09-22 | 19.28 | $18.70 | 42800 |
| 2022-09-21 | 19.36 | $19.13 | 32400 |
| 2022-09-20 | 19.40 | $18.85 | 30100 |
| 2022-09-19 | 19.47 | $19.16 | 34400 |
| 2022-09-16 | 19.51 | $19.17 | 24900 |
| 2022-09-15 | 19.56 | $19.34 | 13300 |
| 2022-09-14 | 19.60 | $19.52 | 15700 |
| 2022-09-13 | 19.63 | $19.50 | 25300 |
| 2022-09-12 | 19.67 | $19.60 | 21700 |
| 2022-09-09 | 19.70 | $19.45 | 43000 |
| 2022-09-08 | 19.76 | $19.29 | 26300 |
| 2022-09-07 | 19.84 | $19.50 | 24200 |
| 2022-09-06 | 19.91 | $19.56 | 18300 |
| 2022-09-02 | 19.98 | $19.54 | 27000 |
| 2022-09-01 | 20.06 | $19.50 | 51800 |
| 2022-08-31 | 20.16 | $19.54 | 48000 |
| 2022-08-30 | 20.27 | $19.57 | 57500 |
| 2022-08-29 | 20.38 | $19.98 | 26200 |
| 2022-08-26 | 20.45 | $20.00 | 64900 |
| 2022-08-25 | 20.54 | $19.99 | 39100 |
| 2022-08-24 | 20.62 | $19.87 | 39200 |
| 2022-08-23 | 20.71 | $19.53 | 93700 |
| 2022-08-22 | 20.84 | $19.79 | 20900 |
| 2022-08-19 | 20.94 | $20.33 | 44600 |
| 2022-08-18 | 20.99 | $20.55 | 51700 |
| 2022-08-17 | 21.00 | $20.51 | 55500 |
| 2022-08-16 | 21.01 | $20.90 | 33900 |
| 2022-08-15 | 20.98 | $20.95 | 44900 |
| 2022-08-12 | 20.92 | $21.05 | 6600 |
| 2022-08-11 | 20.85 | $21.00 | 26900 |
| 2022-08-10 | 20.78 | $20.99 | 37200 |
| 2022-08-09 | 20.69 | $20.98 | 74600 |
| 2022-08-08 | 20.59 | $21.57 | 37400 |
| 2022-08-05 | 20.42 | $21.67 | 108900 |
| 2022-08-04 | 20.23 | $21.75 | 57100 |
| 2022-08-03 | 20.02 | $21.79 | 68900 |
| 2022-08-02 | 19.79 | $21.61 | 138900 |
| 2022-08-01 | 19.56 | $21.18 | 56300 |
| 2022-07-29 | 19.36 | $20.93 | 113200 |
| 2022-07-28 | 19.18 | $20.30 | 48100 |
| 2022-07-27 | 19.05 | $19.92 | 31000 |
| 2022-07-26 | 18.95 | $19.67 | 58100 |
| 2022-07-25 | 18.86 | $19.30 | 39000 |
| 2022-07-22 | 18.81 | $19.17 | 133600 |
| 2022-07-21 | 18.77 | $18.88 | 133200 |
| 2022-07-20 | 18.75 | $18.84 | 151100 |
| 2022-07-19 | 18.74 | $18.94 | 124100 |
| 2022-07-18 | 18.70 | $18.72 | 48500 |
| 2022-07-15 | 18.68 | $18.82 | 68800 |
| 2022-07-14 | 18.65 | $18.75 | 48200 |
| 2022-07-13 | 18.62 | $18.75 | 36500 |
| 2022-07-12 | 18.59 | $18.61 | 30400 |
| 2022-07-11 | 18.58 | $18.80 | 17000 |
| 2022-07-08 | 18.55 | $18.75 | 28200 |
| 2022-07-07 | 18.54 | $18.63 | 22400 |
| 2022-07-06 | 18.54 | $18.65 | 29700 |
| 2022-07-05 | 18.56 | $18.74 | 15100 |
| 2022-07-01 | 18.57 | $18.84 | 24600 |
| 2022-06-30 | 18.58 | $18.73 | 36700 |
| 2022-06-29 | 18.62 | $18.73 | 21400 |
| 2022-06-28 | 18.66 | $18.73 | 27900 |
| 2022-06-27 | 18.71 | $18.55 | 22500 |
| 2022-06-24 | 18.80 | $18.63 | 29900 |
| 2022-06-23 | 18.88 | $18.59 | 24700 |
| 2022-06-22 | 18.98 | $18.32 | 15500 |
| 2022-06-21 | 19.12 | $17.75 | 27600 |
| 2022-06-17 | 19.33 | $17.42 | 45800 |
| 2022-06-16 | 19.57 | $17.43 | 24100 |
| 2022-06-15 | 19.83 | $18.47 | 32900 |
| 2022-06-14 | 20.00 | $18.17 | 36400 |
| 2022-06-13 | 20.22 | $18.17 | 51500 |
| 2022-06-10 | 20.44 | $19.12 | 86000 |
| 2022-06-09 | 20.58 | $20.05 | 27000 |
| 2022-06-08 | 20.63 | $20.30 | 32400 |
| 2022-06-07 | 20.65 | $20.55 | 31100 |
| 2022-06-06 | 20.65 | $20.33 | 36800 |
| 2022-06-03 | 20.66 | $20.55 | 26800 |
| 2022-06-02 | 20.65 | $20.85 | 50300 |
| 2022-06-01 | 20.61 | $20.88 | 26200 |
| 2022-05-31 | 20.55 | $20.75 | 80900 |
| 2022-05-27 | 20.51 | $21.10 | 94000 |
| 2022-05-26 | 20.42 | $21.15 | 59500 |
| 2022-05-25 | 20.33 | $20.99 | 38400 |
| 2022-05-24 | 20.24 | $20.65 | 116600 |
| 2022-05-23 | 20.18 | $20.40 | 167400 |
| 2022-05-20 | 20.15 | $20.58 | 20700 |
| 2022-05-19 | 20.09 | $20.27 | 24100 |
| 2022-05-18 | 20.07 | $19.82 | 27500 |
| 2022-05-17 | 20.09 | $20.41 | 39000 |
| 2022-05-16 | 20.07 | $20.76 | 35900 |
| 2022-05-13 | 20.01 | $20.99 | 50800 |
| 2022-05-12 | 19.92 | $20.46 | 66000 |
| 2022-05-11 | 19.89 | $19.89 | 33600 |
| 2022-05-10 | 19.92 | $19.66 | 22500 |
| 2022-05-09 | 19.98 | $19.31 | 17300 |
| 2022-05-06 | 20.08 | $19.90 | 35500 |
| 2022-05-05 | 20.14 | $19.80 | 47000 |
| 2022-05-04 | 20.21 | $20.01 | 28800 |
| 2022-05-03 | 20.27 | $19.36 | 37900 |
| 2022-05-02 | 20.41 | $19.57 | 21700 |
| 2022-04-29 | 20.54 | $20.14 | 81400 |
| 2022-04-28 | 20.63 | $20.02 | 33100 |
| 2022-04-27 | 20.75 | $19.47 | 49100 |
| 2022-04-26 | 20.93 | $20.10 | 34300 |
| 2022-04-25 | 21.06 | $20.28 | 26200 |
| 2022-04-22 | 21.18 | $20.14 | 29100 |
| 2022-04-21 | 21.32 | $20.40 | 59900 |
| 2022-04-20 | 21.46 | $21.07 | 22300 |
| 2022-04-19 | 21.53 | $20.97 | 27900 |
| 2022-04-18 | 21.62 | $20.74 | 22800 |
| 2022-04-14 | 21.74 | $20.96 | 35900 |
| 2022-04-13 | 21.85 | $20.98 | 53300 |
| 2022-04-12 | 21.96 | $21.14 | 19800 |
| 2022-04-11 | 22.07 | $21.27 | 25900 |
| 2022-04-08 | 22.17 | $21.46 | 39600 |
| 2022-04-07 | 22.26 | $21.61 | 18400 |
| 2022-04-06 | 22.34 | $21.57 | 33100 |
| 2022-04-05 | 22.44 | $21.91 | 38300 |
| 2022-04-04 | 22.51 | $22.47 | 18400 |
| 2022-04-01 | 22.53 | $22.63 | 50100 |
| 2022-03-31 | 22.53 | $22.48 | 27900 |
| 2022-03-30 | 22.56 | $22.54 | 34800 |
| 2022-03-29 | 22.58 | $22.56 | 39000 |
| 2022-03-28 | 22.61 | $22.26 | 24200 |
| 2022-03-25 | 22.67 | $21.95 | 30600 |
| 2022-03-24 | 22.76 | $22.46 | 52400 |
| 2022-03-23 | 22.82 | $22.43 | 39900 |
| 2022-03-22 | 22.88 | $22.49 | 41000 |
| 2022-03-21 | 22.95 | $22.45 | 54900 |
| 2022-03-18 | 23.03 | $22.70 | 45800 |
| 2022-03-17 | 23.09 | $22.62 | 54000 |
| 2022-03-16 | 23.16 | $22.57 | 42400 |
| 2022-03-15 | 23.24 | $22.60 | 47600 |
| 2022-03-14 | 23.32 | $22.63 | 51000 |
| 2022-03-11 | 23.40 | $23.14 | 20000 |
| 2022-03-10 | 23.44 | $23.43 | 37500 |
| 2022-03-09 | 23.45 | $23.23 | 24700 |
| 2022-03-08 | 23.48 | $23.07 | 39300 |
| 2022-03-07 | 23.53 | $22.89 | 28400 |
| 2022-03-04 | 23.61 | $23.26 | 17600 |
| 2022-03-03 | 23.65 | $23.49 | 32300 |
| 2022-03-02 | 23.68 | $23.64 | 21400 |
| 2022-03-01 | 23.70 | $23.59 | 72900 |
| 2022-02-28 | 23.73 | $23.19 | 54300 |
| 2022-02-25 | 23.81 | $23.41 | 69500 |
| 2022-02-24 | 23.88 | $23.71 | 92100 |
| 2022-02-23 | 23.92 | $23.98 | 36400 |
| 2022-02-22 | 23.94 | $24.15 | 46800 |
| 2022-02-18 | 23.95 | $24.12 | 59200 |
| 2022-02-17 | 23.98 | $23.76 | 59000 |
| 2022-02-16 | 24.04 | $23.85 | 114000 |
| 2022-02-15 | 24.11 | $23.15 | 108200 |
| 2022-02-14 | 24.26 | $23.27 | 59500 |
| 2022-02-11 | 24.41 | $23.19 | 123400 |
| 2022-02-10 | 24.58 | $23.76 | 85500 |
| 2022-02-09 | 24.70 | $24.01 | 60200 |
| 2022-02-08 | 24.81 | $24.09 | 121200 |
| 2022-02-07 | 24.92 | $24.05 | 72700 |
| 2022-02-04 | 25.05 | $23.80 | 56900 |
| 2022-02-03 | 25.20 | $24.31 | 127900 |
| 2022-02-02 | 25.32 | $24.75 | 46700 |
| 2022-02-01 | 25.40 | $25.13 | 22500 |
| 2022-01-31 | 25.45 | $25.06 | 69300 |
| 2022-01-28 | 25.51 | $24.66 | 34800 |
| 2022-01-27 | 25.62 | $24.54 | 86100 |
| 2022-01-26 | 25.74 | $25.10 | 38900 |
| 2022-01-25 | 25.82 | $25.59 | 14800 |
| 2022-01-24 | 25.85 | $25.61 | 21000 |
| 2022-01-21 | 25.89 | $25.73 | 15600 |
| 2022-01-20 | 25.91 | $25.81 | 28800 |
| 2022-01-19 | 25.93 | $25.83 | 25300 |
| 2022-01-18 | 25.95 | $25.77 | 64900 |
| 2022-01-14 | 25.97 | $25.85 | 27400 |
| 2022-01-13 | 25.99 | $25.85 | 15200 |
| 2022-01-12 | 26.01 | $25.83 | 15100 |
| 2022-01-11 | 26.03 | $25.95 | 44100 |
| 2022-01-10 | 26.03 | $25.76 | 31200 |
| 2022-01-07 | 26.06 | $26.00 | 20300 |
| 2022-01-06 | 26.06 | $25.97 | 21700 |
| 2022-01-05 | 26.06 | $25.70 | 29800 |
| 2022-01-04 | 26.09 | $26.05 | 23400 |
| 2022-01-03 | 26.09 | $26.09 | 12000 |
| 2021-12-31 | 26.08 | $26.22 | 28300 |
| 2021-12-30 | 26.05 | $26.29 | 32900 |
| 2021-12-29 | 26.02 | $26.30 | 27900 |
| 2021-12-28 | 25.98 | $26.17 | 8600 |
| 2021-12-27 | 25.94 | $26.09 | 20100 |
| 2021-12-23 | 25.92 | $26.10 | 13400 |
| 2021-12-22 | 25.89 | $26.15 | 23400 |
| 2021-12-21 | 25.86 | $26.02 | 16300 |
| 2021-12-20 | 25.83 | $26.00 | 18100 |
| 2021-12-17 | 25.81 | $26.08 | 10300 |
| 2021-12-16 | 25.79 | $26.09 | 37100 |
| 2021-12-15 | 25.76 | $25.93 | 35900 |
| 2021-12-14 | 25.74 | $25.85 | 50300 |
| 2021-12-13 | 25.73 | $25.75 | 46000 |
| 2021-12-10 | 25.74 | $25.74 | 41200 |
| 2021-12-09 | 25.74 | $25.72 | 24600 |
| 2021-12-08 | 25.76 | $25.75 | 22200 |
| 2021-12-07 | 25.77 | $25.74 | 51100 |
| 2021-12-06 | 25.79 | $25.76 | 47700 |
| 2021-12-03 | 25.80 | $25.86 | 25600 |
| 2021-12-02 | 25.82 | $25.72 | 18700 |
| 2021-12-01 | 25.85 | $25.50 | 50000 |
| 2021-11-30 | 25.91 | $25.48 | 84400 |
| 2021-11-29 | 25.97 | $25.40 | 67100 |
| 2021-11-26 | 26.05 | $25.67 | 63400 |
| 2021-11-24 | 26.11 | $25.86 | 85500 |
| 2021-11-23 | 26.15 | $25.89 | 74400 |
| 2021-11-22 | 26.19 | $25.98 | 62400 |
| 2021-11-19 | 26.22 | $26.00 | 30300 |
| 2021-11-18 | 26.25 | $25.92 | 71100 |
| 2021-11-17 | 26.30 | $25.98 | 78000 |
| 2021-11-16 | 26.33 | $25.92 | 128000 |
| 2021-11-15 | 26.38 | $25.86 | 75800 |
| 2021-11-12 | 26.43 | $26.09 | 61100 |
| 2021-11-11 | 26.46 | $26.12 | 41300 |
| 2021-11-10 | 26.49 | $26.29 | 87700 |
| 2021-11-09 | 26.50 | $26.54 | 138900 |
| 2021-11-08 | 26.49 | $26.59 | 12200 |
| 2021-11-05 | 26.47 | $26.66 | 35300 |
| 2021-11-04 | 26.44 | $26.65 | 34900 |
| 2021-11-03 | 26.41 | $26.71 | 20600 |
| 2021-11-02 | 26.37 | $26.49 | 42800 |
| 2021-11-01 | 26.35 | $26.52 | 23000 |
| 2021-10-29 | 26.32 | $26.48 | 48300 |
| 2021-10-28 | 26.30 | $26.50 | 96000 |
| 2021-10-27 | 26.27 | $26.50 | 25500 |
| 2021-10-26 | 26.25 | $26.48 | 30800 |
| 2021-10-25 | 26.23 | $26.38 | 35600 |
| 2021-10-22 | 26.22 | $26.23 | 38200 |
| 2021-10-21 | 26.23 | $26.26 | 60000 |
| 2021-10-20 | 26.24 | $26.13 | 67300 |
| 2021-10-19 | 26.26 | $26.16 | 67200 |
| 2021-10-18 | 26.29 | $26.32 | 31400 |
| 2021-10-15 | 26.30 | $26.32 | 40600 |
| 2021-10-14 | 26.31 | $26.34 | 36000 |
| 2021-10-13 | 26.33 | $26.25 | 45200 |
| 2021-10-12 | 26.36 | $26.22 | 31000 |
| 2021-10-11 | 26.39 | $26.02 | 14400 |
| 2021-10-08 | 26.44 | $25.96 | 26000 |
| 2021-10-07 | 26.50 | $25.99 | 67300 |
| 2021-10-06 | 26.56 | $26.14 | 69900 |
| 2021-10-05 | 26.61 | $26.10 | 35300 |
| 2021-10-04 | 26.66 | $26.15 | 70100 |
| 2021-10-01 | 26.71 | $26.44 | 34200 |
| 2021-09-30 | 26.74 | $26.65 | 818800 |
| 2021-09-29 | 26.74 | $26.86 | 136700 |
| 2021-09-28 | 26.72 | $26.46 | 91800 |
| 2021-09-27 | 26.73 | $26.71 | 59400 |
| 2021-09-24 | 26.72 | $26.74 | 61300 |
| 2021-09-23 | 26.70 | $26.84 | 81000 |
| 2021-09-22 | 26.67 | $27.00 | 146000 |
| 2021-09-21 | 26.62 | $26.95 | 66600 |
| 2021-09-20 | 26.58 | $26.86 | 22800 |
| 2021-09-17 | 26.53 | $26.88 | 85400 |
| 2021-09-16 | 26.48 | $26.96 | 97300 |
| 2021-09-15 | 26.42 | $26.69 | 85600 |
| 2021-09-14 | 26.38 | $26.47 | 45200 |
| 2021-09-13 | 26.35 | $26.58 | 78500 |
| 2021-09-10 | 26.32 | $26.61 | 48200 |
| 2021-09-09 | 26.28 | $26.57 | 90900 |
| 2021-09-08 | 26.23 | $26.36 | 58900 |
| 2021-09-07 | 26.21 | $26.45 | 82600 |
| 2021-09-03 | 26.17 | $26.55 | 69800 |
| 2021-09-02 | 26.12 | $26.60 | 92300 |
| 2021-09-01 | 26.07 | $26.32 | 138700 |
| 2021-08-31 | 26.04 | $26.09 | 219900 |
| 2021-08-30 | 26.03 | $25.99 | 86500 |
| 2021-08-27 | 26.03 | $26.27 | 97500 |
| 2021-08-26 | 26.00 | $26.07 | 35900 |
| 2021-08-25 | 26.00 | $26.14 | 45300 |
| 2021-08-24 | 25.98 | $26.12 | 29500 |
| 2021-08-23 | 25.97 | $26.08 | 39400 |
| 2021-08-20 | 25.96 | $26.04 | 36400 |
| 2021-08-19 | 25.95 | $25.97 | 41500 |
| 2021-08-18 | 25.95 | $25.97 | 47200 |
| 2021-08-17 | 25.95 | $25.98 | 63400 |
| 2021-08-16 | 25.94 | $26.02 | 35200 |
| 2021-08-13 | 25.94 | $25.92 | 36700 |
| 2021-08-12 | 25.94 | $25.84 | 54300 |
| 2021-08-11 | 25.95 | $25.78 | 208600 |
| 2021-08-10 | 25.97 | $25.74 | 226400 |
| 2021-08-09 | 25.99 | $25.85 | 172100 |
| 2021-08-06 | 26.00 | $26.09 | 70200 |
| 2021-08-05 | 25.99 | $26.04 | 81100 |
| 2021-08-04 | 25.98 | $26.07 | 71300 |
| 2021-08-03 | 25.97 | $26.07 | 116700 |
| 2021-08-02 | 25.96 | $26.02 | 76300 |
| 2021-07-30 | 25.95 | $26.02 | 72300 |
| 2021-07-29 | 25.94 | $26.05 | 185800 |
| 2021-07-28 | 25.93 | $25.94 | 72000 |
| 2021-07-27 | 25.93 | $25.95 | 177000 |
| 2021-07-26 | 25.93 | $26.00 | 43800 |
| 2021-07-23 | 25.91 | $25.90 | 82300 |
| 2021-07-22 | 25.91 | $25.86 | 50800 |
| 2021-07-21 | 25.91 | $25.90 | 113200 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
16.67
2026-07-17
Close Price
$16.81
Vol: 18500
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.10
Average
19.64
Maximum
26.90
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.67 | $16.81 | 18500 |
| 2026-07-16 | 16.66 | $16.79 | 6600 |
| 2026-07-15 | 16.65 | $16.82 | 37100 |
| 2026-07-14 | 16.63 | $16.55 | 6100 |
| 2026-07-13 | 16.66 | $16.60 | 4900 |
| 2026-07-10 | 16.70 | $16.70 | 11845 |
| 2026-07-09 | 16.72 | $16.66 | 8300 |
| 2026-07-08 | 16.75 | $16.76 | 8300 |
| 2026-07-07 | 16.76 | $16.90 | 928 |
| 2026-07-06 | 16.75 | $16.99 | 8900 |
| 2026-07-02 | 16.72 | $16.84 | 5726 |
| 2026-07-01 | 16.71 | $16.77 | 12000 |
| 2026-06-30 | 16.72 | $16.72 | 25000 |
| 2026-06-29 | 16.75 | $16.95 | 3000 |
| 2026-06-26 | 16.73 | $16.87 | 4600 |
| 2026-06-25 | 16.73 | $16.88 | 9600 |
| 2026-06-24 | 16.72 | $16.96 | 2700 |
| 2026-06-23 | 16.70 | $16.98 | 4500 |
| 2026-06-22 | 16.68 | $16.85 | 12000 |
| 2026-06-18 | 16.67 | $16.91 | 12100 |
| 2026-06-17 | 16.66 | $16.75 | 2600 |
| 2026-06-16 | 16.68 | $16.70 | 14118 |
| 2026-06-15 | 16.72 | $16.88 | 10400 |
| 2026-06-12 | 16.73 | $16.80 | 3900 |
| 2026-06-11 | 16.76 | $16.85 | 5700 |
| 2026-06-10 | 16.78 | $16.71 | 1600 |
| 2026-06-09 | 16.84 | $16.80 | 10100 |
| 2026-06-08 | 16.89 | $16.80 | 2800 |
| 2026-06-05 | 16.95 | $16.75 | 22800 |
| 2026-06-04 | 17.04 | $16.70 | 9313 |
| 2026-06-03 | 17.15 | $16.71 | 19400 |
| 2026-06-02 | 17.28 | $16.85 | 8700 |
| 2026-06-01 | 17.40 | $16.94 | 11900 |
| 2026-05-29 | 17.52 | $16.81 | 29000 |
| 2026-05-28 | 17.69 | $17.56 | 5000 |
| 2026-05-27 | 17.73 | $17.67 | 3009 |
| 2026-05-26 | 17.76 | $17.79 | 3000 |
| 2026-05-22 | 17.76 | $17.69 | 413 |
| 2026-05-21 | 17.79 | $17.58 | 4700 |
| 2026-05-20 | 17.85 | $17.75 | 4700 |
| 2026-05-19 | 17.88 | $17.66 | 3600 |
| 2026-05-18 | 17.93 | $17.85 | 16600 |
| 2026-05-15 | 17.95 | $17.80 | 2600 |
| 2026-05-14 | 17.99 | $17.89 | 6000 |
| 2026-05-13 | 18.01 | $17.92 | 6600 |
| 2026-05-12 | 18.03 | $17.95 | 2200 |
| 2026-05-11 | 18.05 | $18.12 | 3100 |
| 2026-05-08 | 18.04 | $18.17 | 14600 |
| 2026-05-07 | 18.01 | $17.92 | 3000 |
| 2026-05-06 | 18.03 | $18.17 | 1500 |
| 2026-05-05 | 18.00 | $18.05 | 700 |
| 2026-05-04 | 18.00 | $17.98 | 3000 |
| 2026-05-01 | 18.00 | $18.08 | 11600 |
| 2026-04-30 | 17.99 | $18.16 | 2200 |
| 2026-04-29 | 17.96 | $17.95 | 2500 |
| 2026-04-28 | 17.97 | $17.98 | 2300 |
| 2026-04-27 | 17.97 | $17.99 | 17000 |
| 2026-04-24 | 17.97 | $18.05 | 2300 |
| 2026-04-23 | 17.96 | $18.05 | 3200 |
| 2026-04-22 | 17.95 | $18.00 | 4000 |
| 2026-04-21 | 17.94 | $18.05 | 3807 |
| 2026-04-20 | 17.93 | $18.23 | 3800 |
| 2026-04-17 | 17.87 | $18.07 | 4800 |
| 2026-04-16 | 17.85 | $18.06 | 3000 |
| 2026-04-15 | 17.82 | $18.18 | 2000 |
| 2026-04-14 | 17.76 | $18.09 | 8009 |
| 2026-04-13 | 17.71 | $17.83 | 3600 |
| 2026-04-10 | 17.71 | $17.83 | 2431 |
| 2026-04-09 | 17.71 | $17.85 | 4100 |
| 2026-04-08 | 17.71 | $17.71 | 21500 |
| 2026-04-07 | 17.73 | $17.96 | 3200 |
| 2026-04-06 | 17.72 | $17.89 | 3000 |
| 2026-04-02 | 17.71 | $17.83 | 1100 |
| 2026-04-01 | 17.72 | $17.73 | 3100 |
| 2026-03-31 | 17.75 | $17.62 | 9600 |
| 2026-03-30 | 17.82 | $17.71 | 1900 |
| 2026-03-27 | 17.87 | $17.72 | 2700 |
| 2026-03-26 | 17.94 | $17.68 | 27600 |
| 2026-03-25 | 18.02 | $18.14 | 3100 |
| 2026-03-24 | 18.03 | $17.96 | 1628 |
| 2026-03-23 | 18.07 | $17.78 | 2900 |
| 2026-03-20 | 18.16 | $17.66 | 10600 |
| 2026-03-19 | 18.29 | $17.78 | 16900 |
| 2026-03-18 | 18.42 | $18.07 | 13400 |
| 2026-03-17 | 18.50 | $18.17 | 6100 |
| 2026-03-16 | 18.58 | $18.18 | 8900 |
| 2026-03-13 | 18.67 | $18.22 | 11000 |
| 2026-03-12 | 18.77 | $18.59 | 1800 |
| 2026-03-11 | 18.81 | $18.53 | 4600 |
| 2026-03-10 | 18.86 | $18.60 | 400 |
| 2026-03-09 | 18.91 | $18.55 | 3900 |
| 2026-03-06 | 18.97 | $18.66 | 4600 |
| 2026-03-05 | 19.02 | $18.76 | 1900 |
| 2026-03-04 | 19.06 | $18.79 | 10200 |
| 2026-03-03 | 19.10 | $18.80 | 3800 |
| 2026-03-02 | 19.13 | $18.94 | 3300 |
| 2026-02-27 | 19.15 | $18.70 | 17000 |
| 2026-02-26 | 19.21 | $19.18 | 4700 |
| 2026-02-25 | 19.19 | $19.30 | 2800 |
| 2026-02-24 | 19.13 | $19.20 | 3600 |
| 2026-02-23 | 19.08 | $19.15 | 5800 |
| 2026-02-20 | 19.03 | $19.30 | 3500 |
| 2026-02-19 | 18.94 | $19.22 | 2300 |
| 2026-02-18 | 18.85 | $19.16 | 1900 |
| 2026-02-17 | 18.76 | $19.00 | 6300 |
| 2026-02-13 | 18.69 | $18.99 | 4300 |
| 2026-02-12 | 18.60 | $18.83 | 5200 |
| 2026-02-11 | 18.54 | $18.71 | 10700 |
| 2026-02-10 | 18.49 | $18.55 | 5300 |
| 2026-02-09 | 18.46 | $18.40 | 1400 |
| 2026-02-06 | 18.46 | $18.30 | 5400 |
| 2026-02-05 | 18.49 | $18.38 | 3200 |
| 2026-02-04 | 18.49 | $18.33 | 4300 |
| 2026-02-03 | 18.51 | $18.28 | 5800 |
| 2026-02-02 | 18.55 | $18.37 | 1800 |
| 2026-01-30 | 18.56 | $18.33 | 8000 |
| 2026-01-29 | 18.59 | $18.38 | 6000 |
| 2026-01-28 | 18.61 | $18.60 | 6600 |
| 2026-01-27 | 18.59 | $18.68 | 5400 |
| 2026-01-26 | 18.54 | $18.65 | 4900 |
| 2026-01-23 | 18.49 | $18.61 | 5200 |
| 2026-01-22 | 18.45 | $18.87 | 1400 |
| 2026-01-21 | 18.33 | $18.90 | 15200 |
| 2026-01-20 | 18.20 | $18.43 | 40100 |
| 2026-01-16 | 18.13 | $18.31 | 1900 |
| 2026-01-15 | 18.09 | $18.27 | 2600 |
| 2026-01-14 | 18.04 | $18.19 | 7800 |
| 2026-01-13 | 18.01 | $18.19 | 8300 |
| 2026-01-12 | 17.96 | $18.11 | 9200 |
| 2026-01-09 | 17.93 | $18.16 | 3000 |
| 2026-01-08 | 17.88 | $18.03 | 11300 |
| 2026-01-07 | 17.85 | $18.08 | 1700 |
| 2026-01-06 | 17.81 | $17.99 | 4300 |
| 2026-01-05 | 17.77 | $18.00 | 11700 |
| 2026-01-02 | 17.74 | $17.90 | 5100 |
| 2025-12-31 | 17.71 | $17.68 | 107800 |
| 2025-12-30 | 17.73 | $17.75 | 58200 |
| 2025-12-29 | 17.74 | $17.66 | 9500 |
| 2025-12-26 | 17.77 | $17.60 | 16800 |
| 2025-12-24 | 17.82 | $17.73 | 5800 |
| 2025-12-23 | 17.85 | $17.86 | 24700 |
| 2025-12-22 | 17.85 | $17.99 | 15100 |
| 2025-12-19 | 17.83 | $17.90 | 21200 |
| 2025-12-18 | 17.83 | $17.92 | 15300 |
| 2025-12-17 | 17.82 | $17.89 | 19300 |
| 2025-12-16 | 17.82 | $17.94 | 28400 |
| 2025-12-15 | 17.81 | $17.72 | 10300 |
| 2025-12-12 | 17.84 | $17.83 | 15300 |
| 2025-12-11 | 17.86 | $18.12 | 10500 |
| 2025-12-10 | 17.81 | $17.96 | 7500 |
| 2025-12-09 | 17.80 | $17.96 | 6900 |
| 2025-12-08 | 17.78 | $17.85 | 5200 |
| 2025-12-05 | 17.79 | $18.09 | 21100 |
| 2025-12-04 | 17.75 | $17.90 | 2200 |
| 2025-12-03 | 17.74 | $17.90 | 3000 |
| 2025-12-02 | 17.73 | $17.85 | 5600 |
| 2025-12-01 | 17.73 | $17.88 | 3700 |
| 2025-11-28 | 17.73 | $17.78 | 19600 |
| 2025-11-26 | 17.75 | $17.90 | 14700 |
| 2025-11-25 | 17.75 | $17.62 | 34000 |
| 2025-11-24 | 17.81 | $17.82 | 10300 |
| 2025-11-21 | 17.83 | $17.68 | 9800 |
| 2025-11-20 | 17.90 | $17.52 | 19200 |
| 2025-11-19 | 18.01 | $17.75 | 12000 |
| 2025-11-18 | 18.09 | $17.93 | 5500 |
| 2025-11-17 | 18.14 | $18.07 | 8300 |
| 2025-11-14 | 18.18 | $17.99 | 700 |
| 2025-11-13 | 18.24 | $18.14 | 13800 |
| 2025-11-12 | 18.27 | $18.15 | 20300 |
| 2025-11-11 | 18.32 | $18.22 | 3500 |
| 2025-11-10 | 18.35 | $18.17 | 4700 |
| 2025-11-07 | 18.40 | $18.36 | 3400 |
| 2025-11-06 | 18.43 | $18.25 | 5000 |
| 2025-11-05 | 18.47 | $18.51 | 1700 |
| 2025-11-04 | 18.48 | $18.44 | 2400 |
| 2025-11-03 | 18.50 | $18.45 | 3000 |
| 2025-10-31 | 18.51 | $18.30 | 5600 |
| 2025-10-30 | 18.57 | $18.34 | 15200 |
| 2025-10-29 | 18.62 | $18.64 | 4100 |
| 2025-10-28 | 18.63 | $18.73 | 2000 |
| 2025-10-27 | 18.61 | $18.80 | 1300 |
| 2025-10-24 | 18.57 | $18.82 | 3000 |
| 2025-10-23 | 18.53 | $18.69 | 3900 |
| 2025-10-22 | 18.51 | $18.68 | 3600 |
| 2025-10-21 | 18.48 | $18.82 | 2100 |
| 2025-10-20 | 18.43 | $18.84 | 11900 |
| 2025-10-17 | 18.36 | $18.54 | 58100 |
| 2025-10-16 | 18.34 | $18.46 | 1400 |
| 2025-10-15 | 18.34 | $18.46 | 7400 |
| 2025-10-14 | 18.34 | $18.47 | 900 |
| 2025-10-13 | 18.35 | $18.37 | 1000 |
| 2025-10-10 | 18.37 | $18.19 | 34600 |
| 2025-10-09 | 18.43 | $18.16 | 17900 |
| 2025-10-08 | 18.52 | $18.18 | 27100 |
| 2025-10-07 | 18.62 | $18.21 | 21900 |
| 2025-10-06 | 18.72 | $18.34 | 10000 |
| 2025-10-03 | 18.82 | $18.48 | 25000 |
| 2025-10-02 | 18.90 | $18.69 | 32000 |
| 2025-10-01 | 18.95 | $18.91 | 38500 |
| 2025-09-30 | 18.96 | $18.78 | 639700 |
| 2025-09-29 | 19.01 | $18.89 | 11400 |
| 2025-09-26 | 19.04 | $18.94 | 41500 |
| 2025-09-25 | 19.06 | $18.77 | 34300 |
| 2025-09-24 | 19.12 | $18.63 | 32900 |
| 2025-09-23 | 19.22 | $19.05 | 15400 |
| 2025-09-22 | 19.25 | $19.44 | 23200 |
| 2025-09-19 | 19.20 | $19.45 | 10900 |
| 2025-09-18 | 19.13 | $19.49 | 1600 |
| 2025-09-17 | 19.05 | $19.58 | 22700 |
| 2025-09-16 | 18.94 | $19.59 | 4900 |
| 2025-09-15 | 18.81 | $19.59 | 9800 |
| 2025-09-12 | 18.66 | $19.59 | 26800 |
| 2025-09-11 | 18.48 | $19.57 | 49700 |
| 2025-09-10 | 18.29 | $19.15 | 20300 |
| 2025-09-09 | 18.15 | $19.05 | 9800 |
| 2025-09-08 | 18.01 | $19.15 | 17400 |
| 2025-09-05 | 17.83 | $19.10 | 21400 |
| 2025-09-04 | 17.64 | $18.73 | 13800 |
| 2025-09-03 | 17.50 | $18.80 | 33200 |
| 2025-09-02 | 17.33 | $18.45 | 61900 |
| 2025-08-29 | 17.21 | $17.96 | 1.5M |
| 2025-08-28 | 17.18 | $17.97 | 76700 |
| 2025-08-27 | 17.15 | $17.77 | 202000 |
| 2025-08-26 | 17.16 | $17.55 | 212400 |
| 2025-08-25 | 17.23 | $17.43 | 194200 |
| 2025-08-22 | 17.34 | $17.22 | 75700 |
| 2025-08-21 | 17.53 | $16.86 | 79700 |
| 2025-08-20 | 17.83 | $16.82 | 80300 |
| 2025-08-19 | 18.19 | $17.38 | 39600 |
| 2025-08-18 | 18.50 | $17.14 | 36200 |
| 2025-08-15 | 18.91 | $17.24 | 77200 |
| 2025-08-14 | 19.38 | $17.43 | 167100 |
| 2025-08-13 | 19.89 | $18.04 | 35900 |
| 2025-08-12 | 20.35 | $17.96 | 37000 |
| 2025-08-11 | 20.91 | $18.36 | 41300 |
| 2025-08-08 | 21.47 | $19.64 | 58100 |
| 2025-08-07 | 21.86 | $20.67 | 33300 |
| 2025-08-06 | 22.09 | $22.10 | 24900 |
| 2025-08-05 | 22.05 | $22.23 | 12000 |
| 2025-08-04 | 21.98 | $22.31 | 16600 |
| 2025-08-01 | 21.88 | $22.59 | 8200 |
| 2025-07-31 | 21.70 | $22.46 | 65900 |
| 2025-07-30 | 21.52 | $21.74 | 14200 |
| 2025-07-29 | 21.46 | $21.51 | 59100 |
| 2025-07-28 | 21.45 | $21.75 | 11000 |
| 2025-07-25 | 21.37 | $21.56 | 10400 |
| 2025-07-24 | 21.33 | $21.34 | 7900 |
| 2025-07-23 | 21.32 | $21.46 | 10900 |
| 2025-07-22 | 21.29 | $21.30 | 4300 |
| 2025-07-21 | 21.29 | $21.17 | 47000 |
| 2025-07-18 | 21.31 | $21.44 | 3300 |
| 2025-07-17 | 21.28 | $21.48 | 5700 |
| 2025-07-16 | 21.23 | $21.52 | 5800 |
| 2025-07-15 | 21.17 | $21.45 | 10800 |
| 2025-07-14 | 21.12 | $21.56 | 10100 |
| 2025-07-11 | 21.03 | $21.40 | 7000 |
| 2025-07-10 | 20.97 | $21.54 | 5900 |
| 2025-07-09 | 20.87 | $21.62 | 7200 |
| 2025-07-08 | 20.73 | $21.30 | 12100 |
| 2025-07-07 | 20.64 | $21.09 | 3000 |
| 2025-07-03 | 20.58 | $21.15 | 20200 |
| 2025-07-02 | 20.50 | $20.64 | 27400 |
| 2025-07-01 | 20.52 | $20.03 | 7800 |
| 2025-06-30 | 20.67 | $20.51 | 93900 |
| 2025-06-27 | 20.75 | $20.65 | 14100 |
| 2025-06-26 | 20.82 | $20.83 | 6200 |
| 2025-06-25 | 20.86 | $20.72 | 15500 |
| 2025-06-24 | 20.93 | $20.70 | 14800 |
| 2025-06-23 | 21.01 | $20.60 | 7800 |
| 2025-06-20 | 21.14 | $20.67 | 6800 |
| 2025-06-18 | 21.27 | $20.85 | 7700 |
| 2025-06-17 | 21.39 | $20.87 | 4300 |
| 2025-06-16 | 21.52 | $20.90 | 10800 |
| 2025-06-13 | 21.66 | $21.16 | 8800 |
| 2025-06-12 | 21.78 | $21.63 | 35900 |
| 2025-06-11 | 21.82 | $21.71 | 34500 |
| 2025-06-10 | 21.84 | $21.68 | 121800 |
| 2025-06-09 | 21.88 | $21.67 | 51800 |
| 2025-06-06 | 21.92 | $21.67 | 51700 |
| 2025-06-05 | 21.98 | $21.75 | 69700 |
| 2025-06-04 | 22.02 | $21.81 | 55900 |
| 2025-06-03 | 22.06 | $21.96 | 25200 |
| 2025-06-02 | 22.07 | $22.00 | 59600 |
| 2025-05-30 | 22.07 | $22.07 | 117100 |
| 2025-05-29 | 22.06 | $22.06 | 18300 |
| 2025-05-28 | 22.04 | $22.05 | 21700 |
| 2025-05-27 | 22.03 | $22.13 | 14400 |
| 2025-05-23 | 22.00 | $21.89 | 30600 |
| 2025-05-22 | 22.01 | $21.70 | 101400 |
| 2025-05-21 | 22.07 | $22.05 | 155100 |
| 2025-05-20 | 22.05 | $22.20 | 32100 |
| 2025-05-19 | 22.01 | $22.20 | 12800 |
| 2025-05-16 | 21.96 | $22.06 | 20900 |
| 2025-05-15 | 21.92 | $21.89 | 12100 |
| 2025-05-14 | 21.92 | $21.85 | 10200 |
| 2025-05-13 | 21.92 | $21.88 | 9000 |
| 2025-05-12 | 21.92 | $21.90 | 8300 |
| 2025-05-09 | 21.91 | $21.83 | 7100 |
| 2025-05-08 | 21.92 | $21.80 | 9200 |
| 2025-05-07 | 21.93 | $21.93 | 64100 |
| 2025-05-06 | 21.91 | $22.13 | 7700 |
| 2025-05-05 | 21.85 | $22.00 | 9500 |
| 2025-05-02 | 21.81 | $22.12 | 5600 |
| 2025-05-01 | 21.73 | $22.28 | 24500 |
| 2025-04-30 | 21.61 | $22.18 | 51900 |
| 2025-04-29 | 21.49 | $22.00 | 23700 |
| 2025-04-28 | 21.39 | $22.00 | 21100 |
| 2025-04-25 | 21.27 | $21.73 | 37200 |
| 2025-04-24 | 21.19 | $21.78 | 24500 |
| 2025-04-23 | 21.09 | $21.65 | 76100 |
| 2025-04-22 | 21.01 | $21.25 | 9400 |
| 2025-04-21 | 20.99 | $21.10 | 21800 |
| 2025-04-17 | 21.00 | $21.09 | 8000 |
| 2025-04-16 | 21.03 | $21.02 | 15000 |
| 2025-04-15 | 21.07 | $21.01 | 13800 |
| 2025-04-14 | 21.12 | $21.29 | 32300 |
| 2025-04-11 | 21.13 | $20.75 | 17500 |
| 2025-04-10 | 21.25 | $20.75 | 34300 |
| 2025-04-09 | 21.39 | $21.10 | 35700 |
| 2025-04-08 | 21.48 | $20.56 | 26000 |
| 2025-04-07 | 21.70 | $20.30 | 46000 |
| 2025-04-04 | 22.02 | $21.37 | 63800 |
| 2025-04-03 | 22.16 | $22.02 | 16400 |
| 2025-04-02 | 22.18 | $22.34 | 21800 |
| 2025-04-01 | 22.14 | $22.25 | 54500 |
| 2025-03-31 | 22.12 | $22.12 | 348500 |
| 2025-03-28 | 22.11 | $22.12 | 29600 |
| 2025-03-27 | 22.11 | $22.20 | 57300 |
| 2025-03-26 | 22.09 | $22.28 | 90000 |
| 2025-03-25 | 22.05 | $22.38 | 67000 |
| 2025-03-24 | 21.98 | $22.28 | 24900 |
| 2025-03-21 | 21.92 | $22.16 | 64000 |
| 2025-03-20 | 21.88 | $22.04 | 132700 |
| 2025-03-19 | 21.85 | $21.85 | 28000 |
| 2025-03-18 | 21.86 | $21.80 | 54500 |
| 2025-03-17 | 21.89 | $22.00 | 34300 |
| 2025-03-14 | 21.88 | $21.88 | 17500 |
| 2025-03-13 | 21.89 | $21.86 | 15700 |
| 2025-03-12 | 21.91 | $22.00 | 26200 |
| 2025-03-11 | 21.90 | $21.74 | 21400 |
| 2025-03-10 | 21.95 | $21.82 | 31400 |
| 2025-03-07 | 21.99 | $21.68 | 25400 |
| 2025-03-06 | 22.06 | $21.90 | 21600 |
| 2025-03-05 | 22.10 | $21.95 | 17700 |
| 2025-03-04 | 22.14 | $21.99 | 29400 |
| 2025-03-03 | 22.17 | $22.04 | 14700 |
| 2025-02-28 | 22.20 | $22.10 | 56000 |
| 2025-02-27 | 22.22 | $22.39 | 8200 |
| 2025-02-26 | 22.19 | $22.38 | 9400 |
| 2025-02-25 | 22.15 | $22.38 | 34200 |
| 2025-02-24 | 22.10 | $22.11 | 6300 |
| 2025-02-21 | 22.10 | $22.13 | 36200 |
| 2025-02-20 | 22.11 | $21.97 | 9600 |
| 2025-02-19 | 22.14 | $22.05 | 17400 |
| 2025-02-18 | 22.16 | $22.14 | 8800 |
| 2025-02-14 | 22.17 | $22.27 | 13100 |
| 2025-02-13 | 22.15 | $22.21 | 8300 |
| 2025-02-12 | 22.15 | $22.06 | 16500 |
| 2025-02-11 | 22.17 | $22.18 | 9800 |
| 2025-02-10 | 22.17 | $22.17 | 4800 |
| 2025-02-07 | 22.17 | $22.16 | 7300 |
| 2025-02-06 | 22.18 | $22.30 | 12100 |
| 2025-02-05 | 22.16 | $22.31 | 16600 |
| 2025-02-04 | 22.13 | $22.18 | 14500 |
| 2025-02-03 | 22.13 | $22.17 | 13600 |
| 2025-01-31 | 22.13 | $22.25 | 59900 |
| 2025-01-30 | 22.11 | $22.26 | 13700 |
| 2025-01-29 | 22.09 | $22.13 | 15900 |
| 2025-01-28 | 22.09 | $22.21 | 6600 |
| 2025-01-27 | 22.08 | $22.25 | 18400 |
| 2025-01-24 | 22.06 | $22.08 | 9400 |
| 2025-01-23 | 22.07 | $22.07 | 36700 |
| 2025-01-22 | 22.08 | $22.21 | 37500 |
| 2025-01-21 | 22.07 | $22.34 | 52100 |
| 2025-01-17 | 22.03 | $22.17 | 17200 |
| 2025-01-16 | 22.02 | $22.19 | 13600 |
| 2025-01-15 | 22.00 | $22.02 | 29100 |
| 2025-01-14 | 22.02 | $21.79 | 11700 |
| 2025-01-13 | 22.09 | $21.70 | 53300 |
| 2025-01-10 | 22.20 | $21.75 | 43700 |
| 2025-01-08 | 22.31 | $22.12 | 118400 |
| 2025-01-07 | 22.36 | $22.50 | 25000 |
| 2025-01-06 | 22.34 | $22.65 | 41400 |
| 2025-01-03 | 22.28 | $22.67 | 245700 |
| 2025-01-02 | 22.21 | $22.49 | 22200 |
| 2024-12-31 | 22.17 | $22.38 | 315300 |
| 2024-12-30 | 22.15 | $22.18 | 27600 |
| 2024-12-27 | 22.16 | $21.91 | 31300 |
| 2024-12-26 | 22.24 | $21.91 | 31400 |
| 2024-12-24 | 22.33 | $22.10 | 27200 |
| 2024-12-23 | 22.40 | $22.25 | 19200 |
| 2024-12-20 | 22.45 | $22.31 | 17000 |
| 2024-12-19 | 22.49 | $22.29 | 41800 |
| 2024-12-18 | 22.54 | $22.30 | 50000 |
| 2024-12-17 | 22.60 | $22.44 | 21100 |
| 2024-12-16 | 22.64 | $22.40 | 15200 |
| 2024-12-13 | 22.70 | $22.48 | 24300 |
| 2024-12-12 | 22.75 | $22.50 | 24500 |
| 2024-12-11 | 22.80 | $22.57 | 17700 |
| 2024-12-10 | 22.84 | $22.73 | 19000 |
| 2024-12-09 | 22.86 | $22.73 | 25000 |
| 2024-12-06 | 22.88 | $22.80 | 26500 |
| 2024-12-05 | 22.89 | $22.74 | 23200 |
| 2024-12-04 | 22.92 | $22.83 | 15700 |
| 2024-12-03 | 22.93 | $22.96 | 39700 |
| 2024-12-02 | 22.91 | $22.75 | 123900 |
| 2024-11-29 | 22.93 | $22.78 | 199100 |
| 2024-11-27 | 22.95 | $22.82 | 23400 |
| 2024-11-26 | 22.96 | $22.80 | 20100 |
| 2024-11-25 | 22.98 | $22.85 | 37100 |
| 2024-11-22 | 22.98 | $22.75 | 39200 |
| 2024-11-21 | 23.01 | $22.77 | 17900 |
| 2024-11-20 | 23.04 | $22.74 | 211500 |
| 2024-11-19 | 23.08 | $22.81 | 130700 |
| 2024-11-18 | 23.11 | $23.03 | 118700 |
| 2024-11-15 | 23.10 | $23.30 | 43600 |
| 2024-11-14 | 23.03 | $23.00 | 45700 |
| 2024-11-13 | 23.00 | $23.07 | 65200 |
| 2024-11-12 | 22.96 | $23.04 | 178800 |
| 2024-11-11 | 22.91 | $23.21 | 72400 |
| 2024-11-08 | 22.82 | $23.01 | 87100 |
| 2024-11-07 | 22.76 | $22.84 | 235700 |
| 2024-11-06 | 22.72 | $22.65 | 36700 |
| 2024-11-05 | 22.71 | $22.70 | 19100 |
| 2024-11-04 | 22.69 | $22.64 | 29500 |
| 2024-11-01 | 22.67 | $22.55 | 27800 |
| 2024-10-31 | 22.68 | $22.50 | 207200 |
| 2024-10-30 | 22.69 | $22.55 | 8100 |
| 2024-10-29 | 22.69 | $22.51 | 15600 |
| 2024-10-28 | 22.70 | $22.64 | 7200 |
| 2024-10-25 | 22.68 | $22.50 | 21600 |
| 2024-10-24 | 22.69 | $22.56 | 26700 |
| 2024-10-23 | 22.69 | $22.40 | 36300 |
| 2024-10-22 | 22.71 | $22.60 | 111400 |
| 2024-10-21 | 22.70 | $22.59 | 47300 |
| 2024-10-18 | 22.68 | $22.67 | 72100 |
| 2024-10-17 | 22.64 | $22.52 | 12500 |
| 2024-10-16 | 22.63 | $22.57 | 21600 |
| 2024-10-15 | 22.60 | $22.51 | 55900 |
| 2024-10-14 | 22.58 | $22.47 | 16900 |
| 2024-10-11 | 22.56 | $22.52 | 60500 |
| 2024-10-10 | 22.52 | $22.49 | 26000 |
| 2024-10-09 | 22.48 | $22.48 | 31400 |
| 2024-10-08 | 22.44 | $22.49 | 29400 |
| 2024-10-07 | 22.38 | $22.49 | 30200 |
| 2024-10-04 | 22.31 | $22.53 | 89700 |
| 2024-10-03 | 22.23 | $22.21 | 23900 |
| 2024-10-02 | 22.19 | $22.25 | 10500 |
| 2024-10-01 | 22.13 | $22.26 | 17900 |
| 2024-09-30 | 22.07 | $22.15 | 152700 |
| 2024-09-27 | 22.01 | $22.06 | 41000 |
| 2024-09-26 | 21.96 | $22.09 | 36100 |
| 2024-09-25 | 21.90 | $22.04 | 83900 |
| 2024-09-24 | 21.83 | $21.92 | 51900 |
| 2024-09-23 | 21.78 | $21.87 | 84300 |
| 2024-09-20 | 21.73 | $22.03 | 74400 |
| 2024-09-19 | 21.63 | $21.90 | 78300 |
| 2024-09-18 | 21.54 | $21.72 | 39900 |
| 2024-09-17 | 21.48 | $21.70 | 25700 |
| 2024-09-16 | 21.41 | $21.42 | 37200 |
| 2024-09-13 | 21.39 | $21.50 | 35100 |
| 2024-09-12 | 21.34 | $21.46 | 18300 |
| 2024-09-11 | 21.30 | $21.39 | 20500 |
| 2024-09-10 | 21.26 | $21.41 | 25500 |
| 2024-09-09 | 21.21 | $21.30 | 16500 |
| 2024-09-06 | 21.17 | $21.16 | 8900 |
| 2024-09-05 | 21.16 | $21.17 | 19600 |
| 2024-09-04 | 21.14 | $21.21 | 16100 |
| 2024-09-03 | 21.11 | $21.05 | 24200 |
| 2024-08-30 | 21.11 | $21.00 | 76300 |
| 2024-08-29 | 21.12 | $21.07 | 16200 |
| 2024-08-28 | 21.11 | $21.19 | 46900 |
| 2024-08-27 | 21.08 | $21.28 | 11600 |
| 2024-08-26 | 21.02 | $21.20 | 10000 |
| 2024-08-23 | 20.97 | $21.27 | 54900 |
| 2024-08-22 | 20.89 | $21.14 | 25200 |
| 2024-08-21 | 20.83 | $21.03 | 174800 |
| 2024-08-20 | 20.78 | $20.95 | 37000 |
| 2024-08-19 | 20.74 | $20.88 | 16900 |
| 2024-08-16 | 20.71 | $20.79 | 73000 |
| 2024-08-15 | 20.70 | $20.69 | 53700 |
| 2024-08-14 | 20.70 | $20.70 | 39700 |
| 2024-08-13 | 20.70 | $20.67 | 6900 |
| 2024-08-12 | 20.71 | $20.50 | 17000 |
| 2024-08-09 | 20.75 | $20.73 | 6700 |
| 2024-08-08 | 20.75 | $20.87 | 35200 |
| 2024-08-07 | 20.73 | $20.81 | 36600 |
| 2024-08-06 | 20.71 | $20.80 | 38200 |
| 2024-08-05 | 20.69 | $20.40 | 48400 |
| 2024-08-02 | 20.75 | $20.75 | 32200 |
| 2024-08-01 | 20.75 | $20.60 | 26200 |
| 2024-07-31 | 20.78 | $20.40 | 208800 |
| 2024-07-30 | 20.85 | $20.71 | 30100 |
| 2024-07-29 | 20.88 | $20.75 | 7400 |
| 2024-07-26 | 20.89 | $20.88 | 7000 |
| 2024-07-25 | 20.88 | $20.77 | 8400 |
| 2024-07-24 | 20.90 | $20.56 | 8500 |
| 2024-07-23 | 20.96 | $20.65 | 45500 |
| 2024-07-22 | 21.00 | $20.93 | 10200 |
| 2024-07-19 | 21.00 | $20.96 | 46400 |
| 2024-07-18 | 20.99 | $20.95 | 41200 |
| 2024-07-17 | 20.98 | $20.95 | 84600 |
| 2024-07-16 | 20.96 | $20.94 | 16500 |
| 2024-07-15 | 20.95 | $20.81 | 9500 |
| 2024-07-12 | 20.95 | $20.98 | 18800 |
| 2024-07-11 | 20.92 | $20.98 | 18300 |
| 2024-07-10 | 20.89 | $20.89 | 30400 |
| 2024-07-09 | 20.87 | $20.82 | 21200 |
| 2024-07-08 | 20.85 | $20.80 | 59800 |
| 2024-07-05 | 20.84 | $20.75 | 22800 |
| 2024-07-03 | 20.84 | $20.73 | 21600 |
| 2024-07-02 | 20.84 | $20.55 | 13300 |
| 2024-07-01 | 20.87 | $20.46 | 44700 |
| 2024-06-28 | 20.93 | $20.21 | 148000 |
| 2024-06-27 | 21.05 | $20.53 | 41100 |
| 2024-06-26 | 21.11 | $20.44 | 64800 |
| 2024-06-25 | 21.21 | $20.44 | 74800 |
| 2024-06-24 | 21.31 | $20.21 | 26100 |
| 2024-06-21 | 21.48 | $20.31 | 30400 |
| 2024-06-20 | 21.66 | $20.72 | 34300 |
| 2024-06-18 | 21.77 | $21.21 | 52300 |
| 2024-06-17 | 21.78 | $21.28 | 175000 |
| 2024-06-14 | 21.79 | $21.50 | 32300 |
| 2024-06-13 | 21.74 | $21.51 | 61100 |
| 2024-06-12 | 21.67 | $21.55 | 113800 |
| 2024-06-11 | 21.58 | $21.40 | 38200 |
| 2024-06-10 | 21.50 | $21.50 | 34700 |
| 2024-06-07 | 21.38 | $21.39 | 104000 |
| 2024-06-06 | 21.26 | $21.39 | 81900 |
| 2024-06-05 | 21.11 | $21.55 | 110800 |
| 2024-06-04 | 20.90 | $21.56 | 95800 |
| 2024-06-03 | 20.65 | $21.45 | 149000 |
| 2024-05-31 | 20.38 | $21.24 | 144300 |
| 2024-05-30 | 20.10 | $21.47 | 125600 |
| 2024-05-29 | 19.72 | $21.64 | 116200 |
| 2024-05-28 | 19.25 | $21.70 | 791100 |
| 2024-05-24 | 18.68 | $18.31 | 11000 |
| 2024-05-23 | 18.74 | $18.24 | 32900 |
| 2024-05-22 | 18.81 | $18.80 | 9100 |
| 2024-05-21 | 18.78 | $18.90 | 15600 |
| 2024-05-20 | 18.72 | $18.93 | 16500 |
| 2024-05-17 | 18.65 | $18.98 | 18400 |
| 2024-05-16 | 18.55 | $18.92 | 27900 |
| 2024-05-15 | 18.45 | $19.17 | 22300 |
| 2024-05-14 | 18.27 | $19.03 | 36700 |
| 2024-05-13 | 18.10 | $18.82 | 23600 |
| 2024-05-10 | 17.94 | $18.42 | 51200 |
| 2024-05-09 | 17.84 | $18.02 | 117100 |
| 2024-05-08 | 17.82 | $17.43 | 52200 |
| 2024-05-07 | 17.91 | $18.28 | 22000 |
| 2024-05-06 | 17.83 | $18.33 | 17500 |
| 2024-05-03 | 17.74 | $18.25 | 9900 |
| 2024-05-02 | 17.65 | $17.85 | 12300 |
| 2024-05-01 | 17.62 | $17.65 | 11700 |
| 2024-04-30 | 17.64 | $17.65 | 11500 |
| 2024-04-29 | 17.66 | $17.65 | 17200 |
| 2024-04-26 | 17.69 | $17.57 | 17600 |
| 2024-04-25 | 17.74 | $17.45 | 29200 |
| 2024-04-24 | 17.82 | $17.82 | 13600 |
| 2024-04-23 | 17.84 | $18.04 | 20100 |
| 2024-04-22 | 17.82 | $17.75 | 25400 |
| 2024-04-19 | 17.86 | $17.82 | 11600 |
| 2024-04-18 | 17.88 | $17.81 | 17000 |
| 2024-04-17 | 17.92 | $17.94 | 15600 |
| 2024-04-16 | 17.93 | $17.80 | 24700 |
| 2024-04-15 | 17.98 | $17.70 | 51200 |
| 2024-04-12 | 18.06 | $17.90 | 87100 |
| 2024-04-11 | 18.11 | $17.96 | 163800 |
| 2024-04-10 | 18.15 | $18.27 | 29200 |
| 2024-04-09 | 18.14 | $18.07 | 181000 |
| 2024-04-08 | 18.16 | $18.00 | 17100 |
| 2024-04-05 | 18.21 | $18.05 | 25800 |
| 2024-04-04 | 18.25 | $18.03 | 39500 |
| 2024-04-03 | 18.31 | $18.06 | 40700 |
| 2024-04-02 | 18.37 | $18.00 | 38200 |
| 2024-04-01 | 18.45 | $18.19 | 103600 |
| 2024-03-28 | 18.50 | $18.10 | 140200 |
| 2024-03-27 | 18.58 | $18.40 | 55900 |
| 2024-03-26 | 18.61 | $18.50 | 16400 |
| 2024-03-25 | 18.63 | $18.48 | 21000 |
| 2024-03-22 | 18.64 | $18.44 | 31500 |
| 2024-03-21 | 18.67 | $18.83 | 24100 |
| 2024-03-20 | 18.63 | $18.50 | 16900 |
| 2024-03-19 | 18.64 | $18.44 | 30900 |
| 2024-03-18 | 18.66 | $18.54 | 20200 |
| 2024-03-15 | 18.67 | $18.80 | 28700 |
| 2024-03-14 | 18.63 | $18.67 | 13700 |
| 2024-03-13 | 18.60 | $18.69 | 20400 |
| 2024-03-12 | 18.56 | $18.46 | 14200 |
| 2024-03-11 | 18.57 | $18.31 | 15200 |
| 2024-03-08 | 18.61 | $18.60 | 16500 |
| 2024-03-07 | 18.59 | $18.70 | 22900 |
| 2024-03-06 | 18.55 | $18.61 | 20700 |
| 2024-03-05 | 18.52 | $18.57 | 12200 |
| 2024-03-04 | 18.49 | $18.37 | 23800 |
| 2024-03-01 | 18.49 | $18.74 | 28000 |
| 2024-02-29 | 18.42 | $18.97 | 74600 |
| 2024-02-28 | 18.29 | $18.52 | 23800 |
| 2024-02-27 | 18.23 | $18.56 | 4500 |
| 2024-02-26 | 18.15 | $18.34 | 25200 |
| 2024-02-23 | 18.11 | $18.29 | 21700 |
| 2024-02-22 | 18.07 | $17.92 | 23100 |
| 2024-02-21 | 18.10 | $17.26 | 13600 |
| 2024-02-20 | 18.28 | $17.39 | 38500 |
| 2024-02-16 | 18.46 | $17.81 | 31700 |
| 2024-02-15 | 18.57 | $18.87 | 18700 |
| 2024-02-14 | 18.48 | $18.53 | 6800 |
| 2024-02-13 | 18.45 | $18.35 | 39800 |
| 2024-02-12 | 18.44 | $18.59 | 18400 |
| 2024-02-09 | 18.39 | $18.44 | 19000 |
| 2024-02-08 | 18.35 | $18.25 | 17200 |
| 2024-02-07 | 18.35 | $18.02 | 25800 |
| 2024-02-06 | 18.40 | $17.77 | 21600 |
| 2024-02-05 | 18.51 | $17.50 | 22500 |
| 2024-02-02 | 18.68 | $18.43 | 20100 |
| 2024-02-01 | 18.69 | $18.78 | 18100 |
| 2024-01-31 | 18.62 | $18.35 | 53600 |
| 2024-01-30 | 18.63 | $18.72 | 68600 |
| 2024-01-29 | 18.56 | $18.90 | 36300 |
| 2024-01-26 | 18.44 | $18.85 | 22600 |
| 2024-01-25 | 18.31 | $18.57 | 35400 |
| 2024-01-24 | 18.21 | $18.25 | 13900 |
| 2024-01-23 | 18.17 | $18.29 | 40000 |
| 2024-01-22 | 18.10 | $18.33 | 32700 |
| 2024-01-19 | 18.02 | $18.15 | 20400 |
| 2024-01-18 | 17.95 | $17.97 | 36500 |
| 2024-01-17 | 17.92 | $17.87 | 74200 |
| 2024-01-16 | 17.90 | $18.06 | 32700 |
| 2024-01-12 | 17.83 | $17.93 | 13000 |
| 2024-01-11 | 17.78 | $17.74 | 35500 |
| 2024-01-10 | 17.75 | $17.81 | 20700 |
| 2024-01-09 | 17.71 | $17.87 | 34300 |
| 2024-01-08 | 17.65 | $17.70 | 22100 |
| 2024-01-05 | 17.61 | $17.57 | 44000 |
| 2024-01-04 | 17.59 | $17.28 | 22600 |
| 2024-01-03 | 17.62 | $17.30 | 40000 |
| 2024-01-02 | 17.66 | $17.60 | 24400 |
| 2023-12-29 | 17.64 | $17.56 | 31000 |
| 2023-12-28 | 17.62 | $17.43 | 68400 |
| 2023-12-27 | 17.62 | $17.38 | 40200 |
| 2023-12-26 | 17.64 | $17.32 | 56400 |
| 2023-12-22 | 17.66 | $17.61 | 16900 |
| 2023-12-21 | 17.63 | $17.85 | 38100 |
| 2023-12-20 | 17.53 | $17.32 | 52000 |
| 2023-12-19 | 17.54 | $17.64 | 30500 |
| 2023-12-18 | 17.47 | $17.46 | 55700 |
| 2023-12-15 | 17.43 | $17.50 | 36900 |
| 2023-12-14 | 17.37 | $17.52 | 39400 |
| 2023-12-13 | 17.29 | $17.32 | 31800 |
| 2023-12-12 | 17.25 | $17.01 | 21800 |
| 2023-12-11 | 17.25 | $17.11 | 21200 |
| 2023-12-08 | 17.24 | $17.23 | 21400 |
| 2023-12-07 | 17.20 | $17.03 | 36900 |
| 2023-12-06 | 17.19 | $17.09 | 52100 |
| 2023-12-05 | 17.16 | $16.97 | 66600 |
| 2023-12-04 | 17.15 | $17.12 | 56600 |
| 2023-12-01 | 17.11 | $17.25 | 45600 |
| 2023-11-30 | 17.03 | $17.31 | 93300 |
| 2023-11-29 | 16.92 | $16.99 | 31300 |
| 2023-11-28 | 16.86 | $17.19 | 27400 |
| 2023-11-27 | 16.74 | $16.92 | 32600 |
| 2023-11-24 | 16.66 | $16.60 | 10500 |
| 2023-11-22 | 16.63 | $16.62 | 12400 |
| 2023-11-21 | 16.59 | $16.86 | 25400 |
| 2023-11-20 | 16.50 | $16.99 | 35700 |
| 2023-11-17 | 16.36 | $17.02 | 21900 |
| 2023-11-16 | 16.18 | $16.90 | 20100 |
| 2023-11-15 | 16.01 | $16.75 | 15800 |
| 2023-11-14 | 15.84 | $16.76 | 66200 |
| 2023-11-13 | 15.63 | $16.12 | 67200 |
| 2023-11-10 | 15.53 | $15.89 | 14900 |
| 2023-11-09 | 15.46 | $15.50 | 11200 |
| 2023-11-08 | 15.47 | $15.77 | 11900 |
| 2023-11-07 | 15.41 | $15.62 | 17500 |
| 2023-11-06 | 15.38 | $15.90 | 31900 |
| 2023-11-03 | 15.29 | $16.43 | 59500 |
| 2023-11-02 | 15.08 | $15.93 | 19500 |
| 2023-11-01 | 14.93 | $15.29 | 49100 |
| 2023-10-31 | 14.90 | $14.62 | 91000 |
| 2023-10-30 | 15.01 | $14.58 | 55900 |
| 2023-10-27 | 15.14 | $14.61 | 39300 |
| 2023-10-26 | 15.30 | $14.80 | 25400 |
| 2023-10-25 | 15.44 | $15.33 | 4900 |
| 2023-10-24 | 15.49 | $15.74 | 8600 |
| 2023-10-23 | 15.46 | $14.62 | 24500 |
| 2023-10-20 | 15.67 | $14.90 | 15500 |
| 2023-10-19 | 15.86 | $15.44 | 40900 |
| 2023-10-18 | 15.96 | $15.84 | 26300 |
| 2023-10-17 | 15.99 | $15.97 | 31200 |
| 2023-10-16 | 16.00 | $16.05 | 17800 |
| 2023-10-13 | 16.00 | $16.06 | 30000 |
| 2023-10-12 | 15.99 | $16.10 | 22700 |
| 2023-10-11 | 15.98 | $16.04 | 42300 |
| 2023-10-10 | 15.97 | $15.90 | 17500 |
| 2023-10-09 | 16.00 | $15.89 | 14200 |
| 2023-10-06 | 16.03 | $15.87 | 28600 |
| 2023-10-05 | 16.07 | $15.77 | 12900 |
| 2023-10-04 | 16.15 | $15.85 | 36200 |
| 2023-10-03 | 16.21 | $15.80 | 22600 |
| 2023-10-02 | 16.30 | $16.23 | 12500 |
| 2023-09-29 | 16.31 | $16.31 | 111600 |
| 2023-09-28 | 16.30 | $16.33 | 29300 |
| 2023-09-27 | 16.29 | $15.77 | 31700 |
| 2023-09-26 | 16.39 | $15.87 | 30400 |
| 2023-09-25 | 16.49 | $16.22 | 16600 |
| 2023-09-22 | 16.53 | $16.25 | 10300 |
| 2023-09-21 | 16.57 | $16.39 | 68900 |
| 2023-09-20 | 16.59 | $16.23 | 23800 |
| 2023-09-19 | 16.64 | $16.33 | 47200 |
| 2023-09-18 | 16.67 | $16.49 | 7400 |
| 2023-09-15 | 16.68 | $16.52 | 19200 |
| 2023-09-14 | 16.68 | $16.53 | 13100 |
| 2023-09-13 | 16.67 | $16.30 | 8000 |
| 2023-09-12 | 16.71 | $16.35 | 15000 |
| 2023-09-11 | 16.75 | $16.44 | 13700 |
| 2023-09-08 | 16.77 | $16.34 | 81600 |
| 2023-09-07 | 16.81 | $16.23 | 73000 |
| 2023-09-06 | 16.88 | $16.33 | 16100 |
| 2023-09-05 | 16.93 | $16.42 | 31800 |
| 2023-09-01 | 16.98 | $17.02 | 42400 |
| 2023-08-31 | 16.89 | $17.40 | 110600 |
| 2023-08-30 | 16.72 | $16.49 | 29200 |
| 2023-08-29 | 16.70 | $16.83 | 24500 |
| 2023-08-28 | 16.60 | $16.40 | 15500 |
| 2023-08-25 | 16.58 | $16.40 | 7200 |
| 2023-08-24 | 16.54 | $16.50 | 11100 |
| 2023-08-23 | 16.48 | $16.48 | 15900 |
| 2023-08-22 | 16.41 | $16.12 | 27400 |
| 2023-08-21 | 16.40 | $16.38 | 13800 |
| 2023-08-18 | 16.33 | $16.26 | 19600 |
| 2023-08-17 | 16.27 | $16.23 | 18300 |
| 2023-08-16 | 16.20 | $16.32 | 14200 |
| 2023-08-15 | 16.10 | $16.38 | 20100 |
| 2023-08-14 | 15.96 | $16.48 | 16800 |
| 2023-08-11 | 15.78 | $16.45 | 65700 |
| 2023-08-10 | 15.58 | $16.32 | 93800 |
| 2023-08-09 | 15.36 | $16.37 | 17700 |
| 2023-08-08 | 15.10 | $16.48 | 90300 |
| 2023-08-07 | 14.77 | $15.87 | 96400 |
| 2023-08-04 | 14.51 | $15.66 | 351200 |
| 2023-08-03 | 14.26 | $14.08 | 22800 |
| 2023-08-02 | 14.29 | $14.15 | 17100 |
| 2023-08-01 | 14.32 | $14.20 | 31000 |
| 2023-07-31 | 14.35 | $14.40 | 45600 |
| 2023-07-28 | 14.33 | $14.08 | 39400 |
| 2023-07-27 | 14.38 | $14.29 | 18600 |
| 2023-07-26 | 14.40 | $14.31 | 48700 |
| 2023-07-25 | 14.41 | $14.38 | 15800 |
| 2023-07-24 | 14.40 | $14.39 | 24300 |
| 2023-07-21 | 14.40 | $14.33 | 9700 |
| 2023-07-20 | 14.40 | $14.44 | 50900 |
| 2023-07-19 | 14.39 | $14.22 | 56000 |
| 2023-07-18 | 14.41 | $14.10 | 48600 |
| 2023-07-17 | 14.47 | $14.13 | 23900 |
| 2023-07-14 | 14.53 | $14.44 | 20100 |
| 2023-07-13 | 14.53 | $14.99 | 45000 |
| 2023-07-12 | 14.41 | $14.95 | 44600 |
| 2023-07-11 | 14.28 | $14.72 | 28200 |
| 2023-07-10 | 14.18 | $14.62 | 26700 |
| 2023-07-07 | 14.09 | $14.35 | 13600 |
| 2023-07-06 | 14.04 | $14.18 | 22800 |
| 2023-07-05 | 14.01 | $14.28 | 31800 |
| 2023-07-03 | 13.96 | $14.35 | 34500 |
| 2023-06-30 | 13.89 | $14.50 | 99100 |
| 2023-06-29 | 13.77 | $14.18 | 31400 |
| 2023-06-28 | 13.70 | $14.12 | 68500 |
| 2023-06-27 | 13.64 | $13.75 | 75900 |
| 2023-06-26 | 13.65 | $13.66 | 31900 |
| 2023-06-23 | 13.68 | $13.48 | 32600 |
| 2023-06-22 | 13.75 | $13.31 | 30800 |
| 2023-06-21 | 13.87 | $13.34 | 34700 |
| 2023-06-20 | 14.01 | $13.19 | 50700 |
| 2023-06-16 | 14.20 | $13.55 | 36300 |
| 2023-06-15 | 14.34 | $13.98 | 47100 |
| 2023-06-14 | 14.42 | $13.97 | 71100 |
| 2023-06-13 | 14.51 | $14.13 | 22500 |
| 2023-06-12 | 14.58 | $14.26 | 35600 |
| 2023-06-09 | 14.64 | $14.59 | 21800 |
| 2023-06-08 | 14.64 | $14.79 | 19800 |
| 2023-06-07 | 14.59 | $14.70 | 13100 |
| 2023-06-06 | 14.55 | $15.02 | 35900 |
| 2023-06-05 | 14.44 | $15.10 | 51700 |
| 2023-06-02 | 14.29 | $15.37 | 51800 |
| 2023-06-01 | 14.06 | $14.84 | 45500 |
| 2023-05-31 | 13.91 | $14.42 | 108200 |
| 2023-05-30 | 13.83 | $14.03 | 32500 |
| 2023-05-26 | 13.81 | $14.31 | 18700 |
| 2023-05-25 | 13.73 | $14.21 | 55200 |
| 2023-05-24 | 13.66 | $14.27 | 35400 |
| 2023-05-23 | 13.57 | $14.26 | 12200 |
| 2023-05-22 | 13.48 | $14.19 | 36200 |
| 2023-05-19 | 13.38 | $14.43 | 26300 |
| 2023-05-18 | 13.22 | $14.01 | 28800 |
| 2023-05-17 | 13.13 | $13.63 | 30300 |
| 2023-05-16 | 13.10 | $12.67 | 37000 |
| 2023-05-15 | 13.28 | $12.95 | 38200 |
| 2023-05-12 | 13.43 | $13.12 | 24000 |
| 2023-05-11 | 13.58 | $13.60 | 14000 |
| 2023-05-10 | 13.65 | $13.80 | 28400 |
| 2023-05-09 | 13.69 | $13.11 | 50900 |
| 2023-05-08 | 13.89 | $13.49 | 51900 |
| 2023-05-05 | 14.04 | $13.12 | 141800 |
| 2023-05-04 | 14.31 | $13.46 | 44900 |
| 2023-05-03 | 14.54 | $13.56 | 29200 |
| 2023-05-02 | 14.79 | $14.53 | 30800 |
| 2023-05-01 | 14.88 | $14.89 | 27600 |
| 2023-04-28 | 14.92 | $15.25 | 82200 |
| 2023-04-27 | 14.88 | $14.88 | 15100 |
| 2023-04-26 | 14.92 | $14.84 | 9100 |
| 2023-04-25 | 14.97 | $14.86 | 19300 |
| 2023-04-24 | 15.03 | $15.12 | 17100 |
| 2023-04-21 | 15.04 | $14.85 | 18900 |
| 2023-04-20 | 15.12 | $15.06 | 18300 |
| 2023-04-19 | 15.17 | $15.32 | 16200 |
| 2023-04-18 | 15.17 | $15.15 | 21300 |
| 2023-04-17 | 15.21 | $15.08 | 20900 |
| 2023-04-14 | 15.27 | $15.24 | 25300 |
| 2023-04-13 | 15.31 | $15.16 | 16500 |
| 2023-04-12 | 15.37 | $14.61 | 33000 |
| 2023-04-11 | 15.56 | $15.23 | 20900 |
| 2023-04-10 | 15.66 | $15.08 | 40100 |
| 2023-04-06 | 15.80 | $15.22 | 62000 |
| 2023-04-05 | 15.93 | $15.48 | 64300 |
| 2023-04-04 | 16.03 | $16.15 | 74800 |
| 2023-04-03 | 16.01 | $17.01 | 60800 |
| 2023-03-31 | 15.80 | $17.07 | 110000 |
| 2023-03-30 | 15.55 | $16.69 | 52900 |
| 2023-03-29 | 15.33 | $16.91 | 49600 |
| 2023-03-28 | 15.04 | $15.91 | 33900 |
| 2023-03-27 | 14.92 | $15.37 | 22600 |
| 2023-03-24 | 14.89 | $14.59 | 28100 |
| 2023-03-23 | 15.02 | $14.96 | 27200 |
| 2023-03-22 | 15.11 | $15.07 | 25000 |
| 2023-03-21 | 15.18 | $14.55 | 34600 |
| 2023-03-20 | 15.38 | $14.67 | 20800 |
| 2023-03-17 | 15.60 | $14.97 | 15800 |
| 2023-03-16 | 15.78 | $16.00 | 52600 |
| 2023-03-15 | 15.78 | $14.60 | 25400 |
| 2023-03-14 | 16.08 | $15.53 | 20100 |
| 2023-03-13 | 16.23 | $15.07 | 64900 |
| 2023-03-10 | 16.50 | $16.07 | 24400 |
| 2023-03-09 | 16.61 | $16.45 | 12000 |
| 2023-03-08 | 16.66 | $16.78 | 16600 |
| 2023-03-07 | 16.64 | $16.69 | 10700 |
| 2023-03-06 | 16.64 | $16.95 | 19900 |
| 2023-03-03 | 16.59 | $16.69 | 14800 |
| 2023-03-02 | 16.58 | $16.40 | 18800 |
| 2023-03-01 | 16.64 | $16.37 | 18400 |
| 2023-02-28 | 16.71 | $16.46 | 61500 |
| 2023-02-27 | 16.77 | $16.43 | 19900 |
| 2023-02-24 | 16.85 | $16.80 | 29600 |
| 2023-02-23 | 16.87 | $16.90 | 9800 |
| 2023-02-22 | 16.87 | $16.55 | 16700 |
| 2023-02-21 | 16.94 | $16.00 | 36800 |
| 2023-02-17 | 17.14 | $16.77 | 44100 |
| 2023-02-16 | 17.21 | $16.53 | 21200 |
| 2023-02-15 | 17.34 | $16.85 | 22200 |
| 2023-02-14 | 17.42 | $16.82 | 33700 |
| 2023-02-13 | 17.52 | $16.62 | 31200 |
| 2023-02-10 | 17.67 | $16.64 | 45100 |
| 2023-02-09 | 17.85 | $16.88 | 32900 |
| 2023-02-08 | 18.00 | $17.51 | 23500 |
| 2023-02-07 | 18.03 | $17.15 | 35500 |
| 2023-02-06 | 18.15 | $17.39 | 36300 |
| 2023-02-03 | 18.23 | $18.02 | 58600 |
| 2023-02-02 | 18.19 | $18.47 | 64100 |
| 2023-02-01 | 18.03 | $18.39 | 65500 |
| 2023-01-31 | 17.87 | $18.71 | 87600 |
| 2023-01-30 | 17.61 | $17.93 | 34000 |
| 2023-01-27 | 17.47 | $17.36 | 19100 |
| 2023-01-26 | 17.42 | $17.38 | 55500 |
| 2023-01-25 | 17.36 | $17.41 | 36600 |
| 2023-01-24 | 17.28 | $17.45 | 20300 |
| 2023-01-23 | 17.17 | $17.44 | 27900 |
| 2023-01-20 | 17.04 | $17.32 | 34500 |
| 2023-01-19 | 16.92 | $17.90 | 36100 |
| 2023-01-18 | 16.64 | $17.80 | 57800 |
| 2023-01-17 | 16.35 | $17.43 | 48600 |
| 2023-01-13 | 16.08 | $16.44 | 52100 |
| 2023-01-12 | 15.98 | $16.55 | 67700 |
| 2023-01-11 | 15.83 | $16.94 | 82800 |
| 2023-01-10 | 15.58 | $17.09 | 58800 |
| 2023-01-09 | 15.26 | $16.99 | 55900 |
| 2023-01-06 | 14.90 | $16.40 | 75600 |
| 2023-01-05 | 14.62 | $15.64 | 58100 |
| 2023-01-04 | 14.45 | $15.40 | 51700 |
| 2023-01-03 | 14.30 | $15.10 | 37400 |
| 2022-12-30 | 14.21 | $14.46 | 87900 |
| 2022-12-29 | 14.23 | $14.55 | 53700 |
| 2022-12-28 | 14.24 | $14.30 | 74600 |
| 2022-12-27 | 14.31 | $14.55 | 78200 |
| 2022-12-23 | 14.35 | $14.26 | 52500 |
| 2022-12-22 | 14.45 | $14.10 | 99100 |
| 2022-12-21 | 14.62 | $14.52 | 46100 |
| 2022-12-20 | 14.72 | $14.35 | 66300 |
| 2022-12-19 | 14.88 | $14.64 | 64600 |
| 2022-12-16 | 15.00 | $14.82 | 46400 |
| 2022-12-15 | 15.12 | $14.77 | 115600 |
| 2022-12-14 | 15.26 | $15.40 | 46800 |
| 2022-12-13 | 15.30 | $15.19 | 65500 |
| 2022-12-12 | 15.40 | $14.65 | 93600 |
| 2022-12-09 | 15.62 | $14.94 | 62800 |
| 2022-12-08 | 15.83 | $15.28 | 60900 |
| 2022-12-07 | 16.00 | $15.62 | 45000 |
| 2022-12-06 | 16.12 | $15.65 | 53600 |
| 2022-12-05 | 16.26 | $16.05 | 45800 |
| 2022-12-02 | 16.35 | $16.49 | 57500 |
| 2022-12-01 | 16.35 | $16.76 | 49600 |
| 2022-11-30 | 16.30 | $16.35 | 56000 |
| 2022-11-29 | 16.33 | $15.85 | 71700 |
| 2022-11-28 | 16.48 | $16.26 | 89200 |
| 2022-11-25 | 16.56 | $16.62 | 12300 |
| 2022-11-23 | 16.58 | $16.35 | 27100 |
| 2022-11-22 | 16.66 | $16.39 | 34900 |
| 2022-11-21 | 16.75 | $16.59 | 40800 |
| 2022-11-18 | 16.82 | $16.97 | 34200 |
| 2022-11-17 | 16.81 | $17.07 | 43600 |
| 2022-11-16 | 16.79 | $17.14 | 39800 |
| 2022-11-15 | 16.74 | $17.31 | 30900 |
| 2022-11-14 | 16.66 | $17.23 | 19300 |
| 2022-11-11 | 16.58 | $17.49 | 17700 |
| 2022-11-10 | 16.44 | $17.39 | 48600 |
| 2022-11-09 | 16.30 | $16.14 | 41300 |
| 2022-11-08 | 16.40 | $16.26 | 63400 |
| 2022-11-07 | 16.50 | $16.36 | 20700 |
| 2022-11-04 | 16.60 | $16.38 | 52600 |
| 2022-11-03 | 16.71 | $16.81 | 26200 |
| 2022-11-02 | 16.75 | $16.84 | 26600 |
| 2022-11-01 | 16.79 | $16.96 | 299700 |
| 2022-10-31 | 16.82 | $17.10 | 20500 |
| 2022-10-28 | 16.82 | $17.26 | 10500 |
| 2022-10-27 | 16.80 | $17.27 | 33700 |
| 2022-10-26 | 16.78 | $17.10 | 23700 |
| 2022-10-25 | 16.79 | $17.08 | 33600 |
| 2022-10-24 | 16.81 | $16.65 | 21500 |
| 2022-10-21 | 16.93 | $16.70 | 9000 |
| 2022-10-20 | 17.06 | $16.71 | 23400 |
| 2022-10-19 | 17.22 | $16.87 | 71600 |
| 2022-10-18 | 17.37 | $17.54 | 16400 |
| 2022-10-17 | 17.40 | $17.24 | 17200 |
| 2022-10-14 | 17.51 | $17.22 | 11100 |
| 2022-10-13 | 17.65 | $17.38 | 30700 |
| 2022-10-12 | 17.78 | $17.35 | 43700 |
| 2022-10-11 | 17.94 | $17.56 | 15800 |
| 2022-10-10 | 18.08 | $17.83 | 22800 |
| 2022-10-07 | 18.19 | $18.06 | 26500 |
| 2022-10-06 | 18.27 | $18.19 | 18100 |
| 2022-10-05 | 18.34 | $18.20 | 23800 |
| 2022-10-04 | 18.43 | $18.36 | 35700 |
| 2022-10-03 | 18.49 | $18.33 | 46900 |
| 2022-09-30 | 18.58 | $18.50 | 211900 |
| 2022-09-29 | 18.65 | $18.74 | 34300 |
| 2022-09-28 | 18.68 | $18.84 | 35200 |
| 2022-09-27 | 18.69 | $18.49 | 67200 |
| 2022-09-26 | 18.78 | $18.39 | 28100 |
| 2022-09-23 | 18.92 | $18.51 | 39100 |
| 2022-09-22 | 19.05 | $18.70 | 42800 |
| 2022-09-21 | 19.16 | $19.13 | 32400 |
| 2022-09-20 | 19.20 | $18.85 | 30100 |
| 2022-09-19 | 19.31 | $19.16 | 34400 |
| 2022-09-16 | 19.38 | $19.17 | 24900 |
| 2022-09-15 | 19.45 | $19.34 | 13300 |
| 2022-09-14 | 19.50 | $19.52 | 15700 |
| 2022-09-13 | 19.52 | $19.50 | 25300 |
| 2022-09-12 | 19.56 | $19.60 | 21700 |
| 2022-09-09 | 19.57 | $19.45 | 43000 |
| 2022-09-08 | 19.63 | $19.29 | 26300 |
| 2022-09-07 | 19.73 | $19.50 | 24200 |
| 2022-09-06 | 19.80 | $19.56 | 18300 |
| 2022-09-02 | 19.86 | $19.54 | 27000 |
| 2022-09-01 | 19.95 | $19.50 | 51800 |
| 2022-08-31 | 20.06 | $19.54 | 48000 |
| 2022-08-30 | 20.18 | $19.57 | 57500 |
| 2022-08-29 | 20.31 | $19.98 | 26200 |
| 2022-08-26 | 20.37 | $20.00 | 64900 |
| 2022-08-25 | 20.44 | $19.99 | 39100 |
| 2022-08-24 | 20.53 | $19.87 | 39200 |
| 2022-08-23 | 20.65 | $19.53 | 93700 |
| 2022-08-22 | 20.86 | $19.79 | 20900 |
| 2022-08-19 | 21.05 | $20.33 | 44600 |
| 2022-08-18 | 21.15 | $20.55 | 51700 |
| 2022-08-17 | 21.23 | $20.51 | 55500 |
| 2022-08-16 | 21.31 | $20.90 | 33900 |
| 2022-08-15 | 21.33 | $20.95 | 44900 |
| 2022-08-12 | 21.33 | $21.05 | 6600 |
| 2022-08-11 | 21.31 | $21.00 | 26900 |
| 2022-08-10 | 21.30 | $20.99 | 37200 |
| 2022-08-09 | 21.28 | $20.98 | 74600 |
| 2022-08-08 | 21.25 | $21.57 | 37400 |
| 2022-08-05 | 21.09 | $21.67 | 108900 |
| 2022-08-04 | 20.88 | $21.75 | 57100 |
| 2022-08-03 | 20.61 | $21.79 | 68900 |
| 2022-08-02 | 20.29 | $21.61 | 138900 |
| 2022-08-01 | 19.95 | $21.18 | 56300 |
| 2022-07-29 | 19.65 | $20.93 | 113200 |
| 2022-07-28 | 19.35 | $20.30 | 48100 |
| 2022-07-27 | 19.13 | $19.92 | 31000 |
| 2022-07-26 | 18.96 | $19.67 | 58100 |
| 2022-07-25 | 18.81 | $19.30 | 39000 |
| 2022-07-22 | 18.71 | $19.17 | 133600 |
| 2022-07-21 | 18.63 | $18.88 | 133200 |
| 2022-07-20 | 18.60 | $18.84 | 151100 |
| 2022-07-19 | 18.57 | $18.94 | 124100 |
| 2022-07-18 | 18.52 | $18.72 | 48500 |
| 2022-07-15 | 18.51 | $18.82 | 68800 |
| 2022-07-14 | 18.47 | $18.75 | 48200 |
| 2022-07-13 | 18.45 | $18.75 | 36500 |
| 2022-07-12 | 18.43 | $18.61 | 30400 |
| 2022-07-11 | 18.43 | $18.80 | 17000 |
| 2022-07-08 | 18.40 | $18.75 | 28200 |
| 2022-07-07 | 18.37 | $18.63 | 22400 |
| 2022-07-06 | 18.37 | $18.65 | 29700 |
| 2022-07-05 | 18.36 | $18.74 | 15100 |
| 2022-07-01 | 18.34 | $18.84 | 24600 |
| 2022-06-30 | 18.29 | $18.73 | 36700 |
| 2022-06-29 | 18.27 | $18.73 | 21400 |
| 2022-06-28 | 18.24 | $18.73 | 27900 |
| 2022-06-27 | 18.22 | $18.55 | 22500 |
| 2022-06-24 | 18.23 | $18.63 | 29900 |
| 2022-06-23 | 18.24 | $18.59 | 24700 |
| 2022-06-22 | 18.25 | $18.32 | 15500 |
| 2022-06-21 | 18.33 | $17.75 | 27600 |
| 2022-06-17 | 18.55 | $17.42 | 45800 |
| 2022-06-16 | 18.88 | $17.43 | 24100 |
| 2022-06-15 | 19.26 | $18.47 | 32900 |
| 2022-06-14 | 19.49 | $18.17 | 36400 |
| 2022-06-13 | 19.81 | $18.17 | 51500 |
| 2022-06-10 | 20.20 | $19.12 | 86000 |
| 2022-06-09 | 20.44 | $20.05 | 27000 |
| 2022-06-08 | 20.53 | $20.30 | 32400 |
| 2022-06-07 | 20.58 | $20.55 | 31100 |
| 2022-06-06 | 20.59 | $20.33 | 36800 |
| 2022-06-03 | 20.65 | $20.55 | 26800 |
| 2022-06-02 | 20.66 | $20.85 | 50300 |
| 2022-06-01 | 20.62 | $20.88 | 26200 |
| 2022-05-31 | 20.57 | $20.75 | 80900 |
| 2022-05-27 | 20.53 | $21.10 | 94000 |
| 2022-05-26 | 20.41 | $21.15 | 59500 |
| 2022-05-25 | 20.26 | $20.99 | 38400 |
| 2022-05-24 | 20.13 | $20.65 | 116600 |
| 2022-05-23 | 20.04 | $20.40 | 167400 |
| 2022-05-20 | 20.00 | $20.58 | 20700 |
| 2022-05-19 | 19.91 | $20.27 | 24100 |
| 2022-05-18 | 19.88 | $19.82 | 27500 |
| 2022-05-17 | 19.93 | $20.41 | 39000 |
| 2022-05-16 | 19.88 | $20.76 | 35900 |
| 2022-05-13 | 19.74 | $20.99 | 50800 |
| 2022-05-12 | 19.54 | $20.46 | 66000 |
| 2022-05-11 | 19.42 | $19.89 | 33600 |
| 2022-05-10 | 19.40 | $19.66 | 22500 |
| 2022-05-09 | 19.44 | $19.31 | 17300 |
| 2022-05-06 | 19.56 | $19.90 | 35500 |
| 2022-05-05 | 19.58 | $19.80 | 47000 |
| 2022-05-04 | 19.62 | $20.01 | 28800 |
| 2022-05-03 | 19.64 | $19.36 | 37900 |
| 2022-05-02 | 19.80 | $19.57 | 21700 |
| 2022-04-29 | 19.95 | $20.14 | 81400 |
| 2022-04-28 | 20.00 | $20.02 | 33100 |
| 2022-04-27 | 20.10 | $19.47 | 49100 |
| 2022-04-26 | 20.33 | $20.10 | 34300 |
| 2022-04-25 | 20.46 | $20.28 | 26200 |
| 2022-04-22 | 20.59 | $20.14 | 29100 |
| 2022-04-21 | 20.77 | $20.40 | 59900 |
| 2022-04-20 | 20.93 | $21.07 | 22300 |
| 2022-04-19 | 20.98 | $20.97 | 27900 |
| 2022-04-18 | 21.06 | $20.74 | 22800 |
| 2022-04-14 | 21.21 | $20.96 | 35900 |
| 2022-04-13 | 21.34 | $20.98 | 53300 |
| 2022-04-12 | 21.48 | $21.14 | 19800 |
| 2022-04-11 | 21.62 | $21.27 | 25900 |
| 2022-04-08 | 21.76 | $21.46 | 39600 |
| 2022-04-07 | 21.89 | $21.61 | 18400 |
| 2022-04-06 | 22.00 | $21.57 | 33100 |
| 2022-04-05 | 22.15 | $21.91 | 38300 |
| 2022-04-04 | 22.25 | $22.47 | 18400 |
| 2022-04-01 | 22.25 | $22.63 | 50100 |
| 2022-03-31 | 22.22 | $22.48 | 27900 |
| 2022-03-30 | 22.22 | $22.54 | 34800 |
| 2022-03-29 | 22.21 | $22.56 | 39000 |
| 2022-03-28 | 22.20 | $22.26 | 24200 |
| 2022-03-25 | 22.25 | $21.95 | 30600 |
| 2022-03-24 | 22.37 | $22.46 | 52400 |
| 2022-03-23 | 22.42 | $22.43 | 39900 |
| 2022-03-22 | 22.47 | $22.49 | 41000 |
| 2022-03-21 | 22.53 | $22.45 | 54900 |
| 2022-03-18 | 22.61 | $22.70 | 45800 |
| 2022-03-17 | 22.66 | $22.62 | 54000 |
| 2022-03-16 | 22.73 | $22.57 | 42400 |
| 2022-03-15 | 22.82 | $22.60 | 47600 |
| 2022-03-14 | 22.93 | $22.63 | 51000 |
| 2022-03-11 | 23.05 | $23.14 | 20000 |
| 2022-03-10 | 23.09 | $23.43 | 37500 |
| 2022-03-09 | 23.07 | $23.23 | 24700 |
| 2022-03-08 | 23.10 | $23.07 | 39300 |
| 2022-03-07 | 23.16 | $22.89 | 28400 |
| 2022-03-04 | 23.28 | $23.26 | 17600 |
| 2022-03-03 | 23.35 | $23.49 | 32300 |
| 2022-03-02 | 23.37 | $23.64 | 21400 |
| 2022-03-01 | 23.38 | $23.59 | 72900 |
| 2022-02-28 | 23.39 | $23.19 | 54300 |
| 2022-02-25 | 23.50 | $23.41 | 69500 |
| 2022-02-24 | 23.58 | $23.71 | 92100 |
| 2022-02-23 | 23.62 | $23.98 | 36400 |
| 2022-02-22 | 23.60 | $24.15 | 46800 |
| 2022-02-18 | 23.55 | $24.12 | 59200 |
| 2022-02-17 | 23.51 | $23.76 | 59000 |
| 2022-02-16 | 23.53 | $23.85 | 114000 |
| 2022-02-15 | 23.55 | $23.15 | 108200 |
| 2022-02-14 | 23.72 | $23.27 | 59500 |
| 2022-02-11 | 23.89 | $23.19 | 123400 |
| 2022-02-10 | 24.12 | $23.76 | 85500 |
| 2022-02-09 | 24.26 | $24.01 | 60200 |
| 2022-02-08 | 24.38 | $24.09 | 121200 |
| 2022-02-07 | 24.50 | $24.05 | 72700 |
| 2022-02-04 | 24.65 | $23.80 | 56900 |
| 2022-02-03 | 24.88 | $24.31 | 127900 |
| 2022-02-02 | 25.05 | $24.75 | 46700 |
| 2022-02-01 | 25.15 | $25.13 | 22500 |
| 2022-01-31 | 25.19 | $25.06 | 69300 |
| 2022-01-28 | 25.25 | $24.66 | 34800 |
| 2022-01-27 | 25.41 | $24.54 | 86100 |
| 2022-01-26 | 25.62 | $25.10 | 38900 |
| 2022-01-25 | 25.74 | $25.59 | 14800 |
| 2022-01-24 | 25.78 | $25.61 | 21000 |
| 2022-01-21 | 25.83 | $25.73 | 15600 |
| 2022-01-20 | 25.86 | $25.81 | 28800 |
| 2022-01-19 | 25.87 | $25.83 | 25300 |
| 2022-01-18 | 25.88 | $25.77 | 64900 |
| 2022-01-14 | 25.91 | $25.85 | 27400 |
| 2022-01-13 | 25.93 | $25.85 | 15200 |
| 2022-01-12 | 25.95 | $25.83 | 15100 |
| 2022-01-11 | 25.98 | $25.95 | 44100 |
| 2022-01-10 | 25.99 | $25.76 | 31200 |
| 2022-01-07 | 26.04 | $26.00 | 20300 |
| 2022-01-06 | 26.04 | $25.97 | 21700 |
| 2022-01-05 | 26.05 | $25.70 | 29800 |
| 2022-01-04 | 26.12 | $26.05 | 23400 |
| 2022-01-03 | 26.13 | $26.09 | 12000 |
| 2021-12-31 | 26.13 | $26.22 | 28300 |
| 2021-12-30 | 26.11 | $26.29 | 32900 |
| 2021-12-29 | 26.06 | $26.30 | 27900 |
| 2021-12-28 | 26.01 | $26.17 | 8600 |
| 2021-12-27 | 25.97 | $26.09 | 20100 |
| 2021-12-23 | 25.94 | $26.10 | 13400 |
| 2021-12-22 | 25.91 | $26.15 | 23400 |
| 2021-12-21 | 25.86 | $26.02 | 16300 |
| 2021-12-20 | 25.84 | $26.00 | 18100 |
| 2021-12-17 | 25.81 | $26.08 | 10300 |
| 2021-12-16 | 25.76 | $26.09 | 37100 |
| 2021-12-15 | 25.70 | $25.93 | 35900 |
| 2021-12-14 | 25.67 | $25.85 | 50300 |
| 2021-12-13 | 25.65 | $25.75 | 46000 |
| 2021-12-10 | 25.64 | $25.74 | 41200 |
| 2021-12-09 | 25.64 | $25.72 | 24600 |
| 2021-12-08 | 25.65 | $25.75 | 22200 |
| 2021-12-07 | 25.65 | $25.74 | 51100 |
| 2021-12-06 | 25.66 | $25.76 | 47700 |
| 2021-12-03 | 25.66 | $25.86 | 25600 |
| 2021-12-02 | 25.64 | $25.72 | 18700 |
| 2021-12-01 | 25.66 | $25.50 | 50000 |
| 2021-11-30 | 25.72 | $25.48 | 84400 |
| 2021-11-29 | 25.79 | $25.40 | 67100 |
| 2021-11-26 | 25.90 | $25.67 | 63400 |
| 2021-11-24 | 25.97 | $25.86 | 85500 |
| 2021-11-23 | 26.01 | $25.89 | 74400 |
| 2021-11-22 | 26.05 | $25.98 | 62400 |
| 2021-11-19 | 26.08 | $26.00 | 30300 |
| 2021-11-18 | 26.11 | $25.92 | 71100 |
| 2021-11-17 | 26.17 | $25.98 | 78000 |
| 2021-11-16 | 26.22 | $25.92 | 128000 |
| 2021-11-15 | 26.29 | $25.86 | 75800 |
| 2021-11-12 | 26.39 | $26.09 | 61100 |
| 2021-11-11 | 26.45 | $26.12 | 41300 |
| 2021-11-10 | 26.52 | $26.29 | 87700 |
| 2021-11-09 | 26.56 | $26.54 | 138900 |
| 2021-11-08 | 26.56 | $26.59 | 12200 |
| 2021-11-05 | 26.54 | $26.66 | 35300 |
| 2021-11-04 | 26.51 | $26.65 | 34900 |
| 2021-11-03 | 26.47 | $26.71 | 20600 |
| 2021-11-02 | 26.41 | $26.49 | 42800 |
| 2021-11-01 | 26.39 | $26.52 | 23000 |
| 2021-10-29 | 26.37 | $26.48 | 48300 |
| 2021-10-28 | 26.34 | $26.50 | 96000 |
| 2021-10-27 | 26.31 | $26.50 | 25500 |
| 2021-10-26 | 26.27 | $26.48 | 30800 |
| 2021-10-25 | 26.23 | $26.38 | 35600 |
| 2021-10-22 | 26.21 | $26.23 | 38200 |
| 2021-10-21 | 26.21 | $26.26 | 60000 |
| 2021-10-20 | 26.21 | $26.13 | 67300 |
| 2021-10-19 | 26.24 | $26.16 | 67200 |
| 2021-10-18 | 26.26 | $26.32 | 31400 |
| 2021-10-15 | 26.26 | $26.32 | 40600 |
| 2021-10-14 | 26.25 | $26.34 | 36000 |
| 2021-10-13 | 26.24 | $26.25 | 45200 |
| 2021-10-12 | 26.25 | $26.22 | 31000 |
| 2021-10-11 | 26.27 | $26.02 | 14400 |
| 2021-10-08 | 26.33 | $25.96 | 26000 |
| 2021-10-07 | 26.42 | $25.99 | 67300 |
| 2021-10-06 | 26.51 | $26.14 | 69900 |
| 2021-10-05 | 26.59 | $26.10 | 35300 |
| 2021-10-04 | 26.68 | $26.15 | 70100 |
| 2021-10-01 | 26.78 | $26.44 | 34200 |
| 2021-09-30 | 26.84 | $26.65 | 818800 |
| 2021-09-29 | 26.86 | $26.86 | 136700 |
| 2021-09-28 | 26.83 | $26.46 | 91800 |
| 2021-09-27 | 26.89 | $26.71 | 59400 |
| 2021-09-24 | 26.90 | $26.74 | 61300 |
| 2021-09-23 | 26.90 | $26.84 | 81000 |
| 2021-09-22 | 26.88 | $27.00 | 146000 |
| 2021-09-21 | 26.82 | $26.95 | 66600 |
| 2021-09-20 | 26.77 | $26.86 | 22800 |
| 2021-09-17 | 26.72 | $26.88 | 85400 |
| 2021-09-16 | 26.66 | $26.96 | 97300 |
| 2021-09-15 | 26.57 | $26.69 | 85600 |
| 2021-09-14 | 26.52 | $26.47 | 45200 |
| 2021-09-13 | 26.50 | $26.58 | 78500 |
| 2021-09-10 | 26.47 | $26.61 | 48200 |
| 2021-09-09 | 26.42 | $26.57 | 90900 |
| 2021-09-08 | 26.36 | $26.36 | 58900 |
| 2021-09-07 | 26.35 | $26.45 | 82600 |
| 2021-09-03 | 26.31 | $26.55 | 69800 |
| 2021-09-02 | 26.24 | $26.60 | 92300 |
| 2021-09-01 | 26.15 | $26.32 | 138700 |
| 2021-08-31 | 26.10 | $26.09 | 219900 |
| 2021-08-30 | 26.10 | $25.99 | 86500 |
| 2021-08-27 | 26.11 | $26.27 | 97500 |
| 2021-08-26 | 26.07 | $26.07 | 35900 |
| 2021-08-25 | 26.06 | $26.14 | 45300 |
| 2021-08-24 | 26.04 | $26.12 | 29500 |
| 2021-08-23 | 26.02 | $26.08 | 39400 |
| 2021-08-20 | 26.00 | $26.04 | 36400 |
| 2021-08-19 | 25.98 | $25.97 | 41500 |
| 2021-08-18 | 25.98 | $25.97 | 47200 |
| 2021-08-17 | 25.98 | $25.98 | 63400 |
| 2021-08-16 | 25.97 | $26.02 | 35200 |
| 2021-08-13 | 25.95 | $25.92 | 36700 |
| 2021-08-12 | 25.96 | $25.84 | 54300 |
| 2021-08-11 | 25.98 | $25.78 | 208600 |
| 2021-08-10 | 26.01 | $25.74 | 226400 |
| 2021-08-09 | 26.06 | $25.85 | 172100 |
| 2021-08-06 | 26.09 | $26.09 | 70200 |
| 2021-08-05 | 26.08 | $26.04 | 81100 |
| 2021-08-04 | 26.08 | $26.07 | 71300 |
| 2021-08-03 | 26.06 | $26.07 | 116700 |
| 2021-08-02 | 26.05 | $26.02 | 76300 |
| 2021-07-30 | 26.04 | $26.02 | 72300 |
| 2021-07-29 | 26.03 | $26.05 | 185800 |
| 2021-07-28 | 26.01 | $25.94 | 72000 |
| 2021-07-27 | 26.01 | $25.95 | 177000 |
| 2021-07-26 | 26.01 | $26.00 | 43800 |
| 2021-07-23 | 25.99 | $25.90 | 82300 |
| 2021-07-22 | 25.99 | $25.86 | 50800 |
| 2021-07-21 | 26.01 | $25.90 | 113200 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
16.74
2026-07-17
Close Price
$16.81
Vol: 18500
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
12.84
Average
19.63
Maximum
26.99
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.74 | $16.81 | 18500 |
| 2026-07-16 | 16.72 | $16.79 | 6600 |
| 2026-07-15 | 16.70 | $16.82 | 37100 |
| 2026-07-14 | 16.67 | $16.55 | 6100 |
| 2026-07-13 | 16.71 | $16.60 | 4900 |
| 2026-07-10 | 16.76 | $16.70 | 11845 |
| 2026-07-09 | 16.78 | $16.66 | 8300 |
| 2026-07-08 | 16.83 | $16.76 | 8300 |
| 2026-07-07 | 16.85 | $16.90 | 928 |
| 2026-07-06 | 16.83 | $16.99 | 8900 |
| 2026-07-02 | 16.78 | $16.84 | 5726 |
| 2026-07-01 | 16.77 | $16.77 | 12000 |
| 2026-06-30 | 16.78 | $16.72 | 25000 |
| 2026-06-29 | 16.81 | $16.95 | 3000 |
| 2026-06-26 | 16.78 | $16.87 | 4600 |
| 2026-06-25 | 16.77 | $16.88 | 9600 |
| 2026-06-24 | 16.75 | $16.96 | 2700 |
| 2026-06-23 | 16.71 | $16.98 | 4500 |
| 2026-06-22 | 16.65 | $16.85 | 12000 |
| 2026-06-18 | 16.63 | $16.91 | 12100 |
| 2026-06-17 | 16.59 | $16.75 | 2600 |
| 2026-06-16 | 16.60 | $16.70 | 14118 |
| 2026-06-15 | 16.62 | $16.88 | 10400 |
| 2026-06-12 | 16.60 | $16.80 | 3900 |
| 2026-06-11 | 16.61 | $16.85 | 5700 |
| 2026-06-10 | 16.61 | $16.71 | 1600 |
| 2026-06-09 | 16.65 | $16.80 | 10100 |
| 2026-06-08 | 16.69 | $16.80 | 2800 |
| 2026-06-05 | 16.74 | $16.75 | 22800 |
| 2026-06-04 | 16.82 | $16.70 | 9313 |
| 2026-06-03 | 16.95 | $16.71 | 19400 |
| 2026-06-02 | 17.10 | $16.85 | 8700 |
| 2026-06-01 | 17.25 | $16.94 | 11900 |
| 2026-05-29 | 17.41 | $16.81 | 29000 |
| 2026-05-28 | 17.64 | $17.56 | 5000 |
| 2026-05-27 | 17.69 | $17.67 | 3009 |
| 2026-05-26 | 17.72 | $17.79 | 3000 |
| 2026-05-22 | 17.72 | $17.69 | 413 |
| 2026-05-21 | 17.75 | $17.58 | 4700 |
| 2026-05-20 | 17.82 | $17.75 | 4700 |
| 2026-05-19 | 17.86 | $17.66 | 3600 |
| 2026-05-18 | 17.93 | $17.85 | 16600 |
| 2026-05-15 | 17.96 | $17.80 | 2600 |
| 2026-05-14 | 18.01 | $17.89 | 6000 |
| 2026-05-13 | 18.05 | $17.92 | 6600 |
| 2026-05-12 | 18.09 | $17.95 | 2200 |
| 2026-05-11 | 18.12 | $18.12 | 3100 |
| 2026-05-08 | 18.10 | $18.17 | 14600 |
| 2026-05-07 | 18.07 | $17.92 | 3000 |
| 2026-05-06 | 18.11 | $18.17 | 1500 |
| 2026-05-05 | 18.07 | $18.05 | 700 |
| 2026-05-04 | 18.07 | $17.98 | 3000 |
| 2026-05-01 | 18.08 | $18.08 | 11600 |
| 2026-04-30 | 18.07 | $18.16 | 2200 |
| 2026-04-29 | 18.03 | $17.95 | 2500 |
| 2026-04-28 | 18.04 | $17.98 | 2300 |
| 2026-04-27 | 18.05 | $17.99 | 17000 |
| 2026-04-24 | 18.06 | $18.05 | 2300 |
| 2026-04-23 | 18.05 | $18.05 | 3200 |
| 2026-04-22 | 18.04 | $18.00 | 4000 |
| 2026-04-21 | 18.04 | $18.05 | 3807 |
| 2026-04-20 | 18.02 | $18.23 | 3800 |
| 2026-04-17 | 17.95 | $18.07 | 4800 |
| 2026-04-16 | 17.91 | $18.06 | 3000 |
| 2026-04-15 | 17.86 | $18.18 | 2000 |
| 2026-04-14 | 17.77 | $18.09 | 8009 |
| 2026-04-13 | 17.68 | $17.83 | 3600 |
| 2026-04-10 | 17.67 | $17.83 | 2431 |
| 2026-04-09 | 17.65 | $17.85 | 4100 |
| 2026-04-08 | 17.63 | $17.71 | 21500 |
| 2026-04-07 | 17.65 | $17.96 | 3200 |
| 2026-04-06 | 17.60 | $17.89 | 3000 |
| 2026-04-02 | 17.56 | $17.83 | 1100 |
| 2026-04-01 | 17.54 | $17.73 | 3100 |
| 2026-03-31 | 17.56 | $17.62 | 9600 |
| 2026-03-30 | 17.61 | $17.71 | 1900 |
| 2026-03-27 | 17.66 | $17.72 | 2700 |
| 2026-03-26 | 17.72 | $17.68 | 27600 |
| 2026-03-25 | 17.81 | $18.14 | 3100 |
| 2026-03-24 | 17.77 | $17.96 | 1628 |
| 2026-03-23 | 17.80 | $17.78 | 2900 |
| 2026-03-20 | 17.89 | $17.66 | 10600 |
| 2026-03-19 | 18.04 | $17.78 | 16900 |
| 2026-03-18 | 18.20 | $18.07 | 13400 |
| 2026-03-17 | 18.30 | $18.17 | 6100 |
| 2026-03-16 | 18.39 | $18.18 | 8900 |
| 2026-03-13 | 18.51 | $18.22 | 11000 |
| 2026-03-12 | 18.63 | $18.59 | 1800 |
| 2026-03-11 | 18.67 | $18.53 | 4600 |
| 2026-03-10 | 18.74 | $18.60 | 400 |
| 2026-03-09 | 18.81 | $18.55 | 3900 |
| 2026-03-06 | 18.90 | $18.66 | 4600 |
| 2026-03-05 | 18.97 | $18.76 | 1900 |
| 2026-03-04 | 19.03 | $18.79 | 10200 |
| 2026-03-03 | 19.09 | $18.80 | 3800 |
| 2026-03-02 | 19.16 | $18.94 | 3300 |
| 2026-02-27 | 19.20 | $18.70 | 17000 |
| 2026-02-26 | 19.32 | $19.18 | 4700 |
| 2026-02-25 | 19.30 | $19.30 | 2800 |
| 2026-02-24 | 19.24 | $19.20 | 3600 |
| 2026-02-23 | 19.20 | $19.15 | 5800 |
| 2026-02-20 | 19.16 | $19.30 | 3500 |
| 2026-02-19 | 19.05 | $19.22 | 2300 |
| 2026-02-18 | 18.95 | $19.16 | 1900 |
| 2026-02-17 | 18.83 | $19.00 | 6300 |
| 2026-02-13 | 18.74 | $18.99 | 4300 |
| 2026-02-12 | 18.63 | $18.83 | 5200 |
| 2026-02-11 | 18.55 | $18.71 | 10700 |
| 2026-02-10 | 18.48 | $18.55 | 5300 |
| 2026-02-09 | 18.45 | $18.40 | 1400 |
| 2026-02-06 | 18.45 | $18.30 | 5400 |
| 2026-02-05 | 18.49 | $18.38 | 3200 |
| 2026-02-04 | 18.51 | $18.33 | 4300 |
| 2026-02-03 | 18.55 | $18.28 | 5800 |
| 2026-02-02 | 18.61 | $18.37 | 1800 |
| 2026-01-30 | 18.65 | $18.33 | 8000 |
| 2026-01-29 | 18.71 | $18.38 | 6000 |
| 2026-01-28 | 18.77 | $18.60 | 6600 |
| 2026-01-27 | 18.76 | $18.68 | 5400 |
| 2026-01-26 | 18.73 | $18.65 | 4900 |
| 2026-01-23 | 18.69 | $18.61 | 5200 |
| 2026-01-22 | 18.65 | $18.87 | 1400 |
| 2026-01-21 | 18.51 | $18.90 | 15200 |
| 2026-01-20 | 18.33 | $18.43 | 40100 |
| 2026-01-16 | 18.26 | $18.31 | 1900 |
| 2026-01-15 | 18.21 | $18.27 | 2600 |
| 2026-01-14 | 18.16 | $18.19 | 7800 |
| 2026-01-13 | 18.11 | $18.19 | 8300 |
| 2026-01-12 | 18.06 | $18.11 | 9200 |
| 2026-01-09 | 18.03 | $18.16 | 3000 |
| 2026-01-08 | 17.96 | $18.03 | 11300 |
| 2026-01-07 | 17.93 | $18.08 | 1700 |
| 2026-01-06 | 17.87 | $17.99 | 4300 |
| 2026-01-05 | 17.82 | $18.00 | 11700 |
| 2026-01-02 | 17.76 | $17.90 | 5100 |
| 2025-12-31 | 17.73 | $17.68 | 107800 |
| 2025-12-30 | 17.75 | $17.75 | 58200 |
| 2025-12-29 | 17.76 | $17.66 | 9500 |
| 2025-12-26 | 17.80 | $17.60 | 16800 |
| 2025-12-24 | 17.87 | $17.73 | 5800 |
| 2025-12-23 | 17.91 | $17.86 | 24700 |
| 2025-12-22 | 17.92 | $17.99 | 15100 |
| 2025-12-19 | 17.90 | $17.90 | 21200 |
| 2025-12-18 | 17.89 | $17.92 | 15300 |
| 2025-12-17 | 17.88 | $17.89 | 19300 |
| 2025-12-16 | 17.88 | $17.94 | 28400 |
| 2025-12-15 | 17.86 | $17.72 | 10300 |
| 2025-12-12 | 17.91 | $17.83 | 15300 |
| 2025-12-11 | 17.93 | $18.12 | 10500 |
| 2025-12-10 | 17.87 | $17.96 | 7500 |
| 2025-12-09 | 17.85 | $17.96 | 6900 |
| 2025-12-08 | 17.82 | $17.85 | 5200 |
| 2025-12-05 | 17.82 | $18.09 | 21100 |
| 2025-12-04 | 17.75 | $17.90 | 2200 |
| 2025-12-03 | 17.73 | $17.90 | 3000 |
| 2025-12-02 | 17.70 | $17.85 | 5600 |
| 2025-12-01 | 17.68 | $17.88 | 3700 |
| 2025-11-28 | 17.66 | $17.78 | 19600 |
| 2025-11-26 | 17.67 | $17.90 | 14700 |
| 2025-11-25 | 17.64 | $17.62 | 34000 |
| 2025-11-24 | 17.70 | $17.82 | 10300 |
| 2025-11-21 | 17.72 | $17.68 | 9800 |
| 2025-11-20 | 17.79 | $17.52 | 19200 |
| 2025-11-19 | 17.92 | $17.75 | 12000 |
| 2025-11-18 | 18.02 | $17.93 | 5500 |
| 2025-11-17 | 18.09 | $18.07 | 8300 |
| 2025-11-14 | 18.12 | $17.99 | 700 |
| 2025-11-13 | 18.20 | $18.14 | 13800 |
| 2025-11-12 | 18.24 | $18.15 | 20300 |
| 2025-11-11 | 18.29 | $18.22 | 3500 |
| 2025-11-10 | 18.34 | $18.17 | 4700 |
| 2025-11-07 | 18.41 | $18.36 | 3400 |
| 2025-11-06 | 18.43 | $18.25 | 5000 |
| 2025-11-05 | 18.50 | $18.51 | 1700 |
| 2025-11-04 | 18.50 | $18.44 | 2400 |
| 2025-11-03 | 18.53 | $18.45 | 3000 |
| 2025-10-31 | 18.56 | $18.30 | 5600 |
| 2025-10-30 | 18.64 | $18.34 | 15200 |
| 2025-10-29 | 18.72 | $18.64 | 4100 |
| 2025-10-28 | 18.73 | $18.73 | 2000 |
| 2025-10-27 | 18.72 | $18.80 | 1300 |
| 2025-10-24 | 18.67 | $18.82 | 3000 |
| 2025-10-23 | 18.62 | $18.69 | 3900 |
| 2025-10-22 | 18.58 | $18.68 | 3600 |
| 2025-10-21 | 18.55 | $18.82 | 2100 |
| 2025-10-20 | 18.47 | $18.84 | 11900 |
| 2025-10-17 | 18.36 | $18.54 | 58100 |
| 2025-10-16 | 18.32 | $18.46 | 1400 |
| 2025-10-15 | 18.31 | $18.46 | 7400 |
| 2025-10-14 | 18.29 | $18.47 | 900 |
| 2025-10-13 | 18.28 | $18.37 | 1000 |
| 2025-10-10 | 18.29 | $18.19 | 34600 |
| 2025-10-09 | 18.37 | $18.16 | 17900 |
| 2025-10-08 | 18.47 | $18.18 | 27100 |
| 2025-10-07 | 18.60 | $18.21 | 21900 |
| 2025-10-06 | 18.75 | $18.34 | 10000 |
| 2025-10-03 | 18.89 | $18.48 | 25000 |
| 2025-10-02 | 19.01 | $18.69 | 32000 |
| 2025-10-01 | 19.10 | $18.91 | 38500 |
| 2025-09-30 | 19.13 | $18.78 | 639700 |
| 2025-09-29 | 19.21 | $18.89 | 11400 |
| 2025-09-26 | 19.27 | $18.94 | 41500 |
| 2025-09-25 | 19.33 | $18.77 | 34300 |
| 2025-09-24 | 19.45 | $18.63 | 32900 |
| 2025-09-23 | 19.63 | $19.05 | 15400 |
| 2025-09-22 | 19.72 | $19.44 | 23200 |
| 2025-09-19 | 19.70 | $19.45 | 10900 |
| 2025-09-18 | 19.67 | $19.49 | 1600 |
| 2025-09-17 | 19.61 | $19.58 | 22700 |
| 2025-09-16 | 19.50 | $19.59 | 4900 |
| 2025-09-15 | 19.36 | $19.59 | 9800 |
| 2025-09-12 | 19.18 | $19.59 | 26800 |
| 2025-09-11 | 18.96 | $19.57 | 49700 |
| 2025-09-10 | 18.70 | $19.15 | 20300 |
| 2025-09-09 | 18.51 | $19.05 | 9800 |
| 2025-09-08 | 18.32 | $19.15 | 17400 |
| 2025-09-05 | 18.05 | $19.10 | 21400 |
| 2025-09-04 | 17.75 | $18.73 | 13800 |
| 2025-09-03 | 17.51 | $18.80 | 33200 |
| 2025-09-02 | 17.20 | $18.45 | 61900 |
| 2025-08-29 | 16.94 | $17.96 | 1.5M |
| 2025-08-28 | 16.81 | $17.97 | 76700 |
| 2025-08-27 | 16.65 | $17.77 | 202000 |
| 2025-08-26 | 16.55 | $17.55 | 212400 |
| 2025-08-25 | 16.51 | $17.43 | 194200 |
| 2025-08-22 | 16.53 | $17.22 | 75700 |
| 2025-08-21 | 16.64 | $16.86 | 79700 |
| 2025-08-20 | 16.92 | $16.82 | 80300 |
| 2025-08-19 | 17.29 | $17.38 | 39600 |
| 2025-08-18 | 17.59 | $17.14 | 36200 |
| 2025-08-15 | 18.06 | $17.24 | 77200 |
| 2025-08-14 | 18.61 | $17.43 | 167100 |
| 2025-08-13 | 19.24 | $18.04 | 35900 |
| 2025-08-12 | 19.83 | $17.96 | 37000 |
| 2025-08-11 | 20.59 | $18.36 | 41300 |
| 2025-08-08 | 21.38 | $19.64 | 58100 |
| 2025-08-07 | 21.95 | $20.67 | 33300 |
| 2025-08-06 | 22.32 | $22.10 | 24900 |
| 2025-08-05 | 22.30 | $22.23 | 12000 |
| 2025-08-04 | 22.24 | $22.31 | 16600 |
| 2025-08-01 | 22.13 | $22.59 | 8200 |
| 2025-07-31 | 21.91 | $22.46 | 65900 |
| 2025-07-30 | 21.67 | $21.74 | 14200 |
| 2025-07-29 | 21.60 | $21.51 | 59100 |
| 2025-07-28 | 21.60 | $21.75 | 11000 |
| 2025-07-25 | 21.51 | $21.56 | 10400 |
| 2025-07-24 | 21.46 | $21.34 | 7900 |
| 2025-07-23 | 21.46 | $21.46 | 10900 |
| 2025-07-22 | 21.43 | $21.30 | 4300 |
| 2025-07-21 | 21.44 | $21.17 | 47000 |
| 2025-07-18 | 21.49 | $21.44 | 3300 |
| 2025-07-17 | 21.47 | $21.48 | 5700 |
| 2025-07-16 | 21.42 | $21.52 | 5800 |
| 2025-07-15 | 21.35 | $21.45 | 10800 |
| 2025-07-14 | 21.28 | $21.56 | 10100 |
| 2025-07-11 | 21.17 | $21.40 | 7000 |
| 2025-07-10 | 21.08 | $21.54 | 5900 |
| 2025-07-09 | 20.93 | $21.62 | 7200 |
| 2025-07-08 | 20.72 | $21.30 | 12100 |
| 2025-07-07 | 20.57 | $21.09 | 3000 |
| 2025-07-03 | 20.45 | $21.15 | 20200 |
| 2025-07-02 | 20.30 | $20.64 | 27400 |
| 2025-07-01 | 20.29 | $20.03 | 7800 |
| 2025-06-30 | 20.47 | $20.51 | 93900 |
| 2025-06-27 | 20.54 | $20.65 | 14100 |
| 2025-06-26 | 20.59 | $20.83 | 6200 |
| 2025-06-25 | 20.61 | $20.72 | 15500 |
| 2025-06-24 | 20.67 | $20.70 | 14800 |
| 2025-06-23 | 20.75 | $20.60 | 7800 |
| 2025-06-20 | 20.89 | $20.67 | 6800 |
| 2025-06-18 | 21.04 | $20.85 | 7700 |
| 2025-06-17 | 21.18 | $20.87 | 4300 |
| 2025-06-16 | 21.35 | $20.90 | 10800 |
| 2025-06-13 | 21.54 | $21.16 | 8800 |
| 2025-06-12 | 21.70 | $21.63 | 35900 |
| 2025-06-11 | 21.74 | $21.71 | 34500 |
| 2025-06-10 | 21.77 | $21.68 | 121800 |
| 2025-06-09 | 21.81 | $21.67 | 51800 |
| 2025-06-06 | 21.87 | $21.67 | 51700 |
| 2025-06-05 | 21.95 | $21.75 | 69700 |
| 2025-06-04 | 22.01 | $21.81 | 55900 |
| 2025-06-03 | 22.07 | $21.96 | 25200 |
| 2025-06-02 | 22.09 | $22.00 | 59600 |
| 2025-05-30 | 22.10 | $22.07 | 117100 |
| 2025-05-29 | 22.09 | $22.06 | 18300 |
| 2025-05-28 | 22.08 | $22.05 | 21700 |
| 2025-05-27 | 22.08 | $22.13 | 14400 |
| 2025-05-23 | 22.04 | $21.89 | 30600 |
| 2025-05-22 | 22.07 | $21.70 | 101400 |
| 2025-05-21 | 22.16 | $22.05 | 155100 |
| 2025-05-20 | 22.16 | $22.20 | 32100 |
| 2025-05-19 | 22.11 | $22.20 | 12800 |
| 2025-05-16 | 22.04 | $22.06 | 20900 |
| 2025-05-15 | 22.01 | $21.89 | 12100 |
| 2025-05-14 | 22.02 | $21.85 | 10200 |
| 2025-05-13 | 22.04 | $21.88 | 9000 |
| 2025-05-12 | 22.05 | $21.90 | 8300 |
| 2025-05-09 | 22.06 | $21.83 | 7100 |
| 2025-05-08 | 22.09 | $21.80 | 9200 |
| 2025-05-07 | 22.13 | $21.93 | 64100 |
| 2025-05-06 | 22.14 | $22.13 | 7700 |
| 2025-05-05 | 22.08 | $22.00 | 9500 |
| 2025-05-02 | 22.04 | $22.12 | 5600 |
| 2025-05-01 | 21.96 | $22.28 | 24500 |
| 2025-04-30 | 21.81 | $22.18 | 51900 |
| 2025-04-29 | 21.65 | $22.00 | 23700 |
| 2025-04-28 | 21.51 | $22.00 | 21100 |
| 2025-04-25 | 21.34 | $21.73 | 37200 |
| 2025-04-24 | 21.22 | $21.78 | 24500 |
| 2025-04-23 | 21.06 | $21.65 | 76100 |
| 2025-04-22 | 20.91 | $21.25 | 9400 |
| 2025-04-21 | 20.86 | $21.10 | 21800 |
| 2025-04-17 | 20.84 | $21.09 | 8000 |
| 2025-04-16 | 20.84 | $21.02 | 15000 |
| 2025-04-15 | 20.86 | $21.01 | 13800 |
| 2025-04-14 | 20.90 | $21.29 | 32300 |
| 2025-04-11 | 20.86 | $20.75 | 17500 |
| 2025-04-10 | 21.00 | $20.75 | 34300 |
| 2025-04-09 | 21.17 | $21.10 | 35700 |
| 2025-04-08 | 21.27 | $20.56 | 26000 |
| 2025-04-07 | 21.56 | $20.30 | 46000 |
| 2025-04-04 | 22.01 | $21.37 | 63800 |
| 2025-04-03 | 22.22 | $22.02 | 16400 |
| 2025-04-02 | 22.26 | $22.34 | 21800 |
| 2025-04-01 | 22.21 | $22.25 | 54500 |
| 2025-03-31 | 22.18 | $22.12 | 348500 |
| 2025-03-28 | 22.19 | $22.12 | 29600 |
| 2025-03-27 | 22.19 | $22.20 | 57300 |
| 2025-03-26 | 22.17 | $22.28 | 90000 |
| 2025-03-25 | 22.12 | $22.38 | 67000 |
| 2025-03-24 | 22.02 | $22.28 | 24900 |
| 2025-03-21 | 21.93 | $22.16 | 64000 |
| 2025-03-20 | 21.87 | $22.04 | 132700 |
| 2025-03-19 | 21.82 | $21.85 | 28000 |
| 2025-03-18 | 21.83 | $21.80 | 54500 |
| 2025-03-17 | 21.86 | $22.00 | 34300 |
| 2025-03-14 | 21.83 | $21.88 | 17500 |
| 2025-03-13 | 21.84 | $21.86 | 15700 |
| 2025-03-12 | 21.86 | $22.00 | 26200 |
| 2025-03-11 | 21.84 | $21.74 | 21400 |
| 2025-03-10 | 21.89 | $21.82 | 31400 |
| 2025-03-07 | 21.94 | $21.68 | 25400 |
| 2025-03-06 | 22.04 | $21.90 | 21600 |
| 2025-03-05 | 22.10 | $21.95 | 17700 |
| 2025-03-04 | 22.15 | $21.99 | 29400 |
| 2025-03-03 | 22.20 | $22.04 | 14700 |
| 2025-02-28 | 22.24 | $22.10 | 56000 |
| 2025-02-27 | 22.28 | $22.39 | 8200 |
| 2025-02-26 | 22.23 | $22.38 | 9400 |
| 2025-02-25 | 22.18 | $22.38 | 34200 |
| 2025-02-24 | 22.11 | $22.11 | 6300 |
| 2025-02-21 | 22.11 | $22.13 | 36200 |
| 2025-02-20 | 22.11 | $21.97 | 9600 |
| 2025-02-19 | 22.16 | $22.05 | 17400 |
| 2025-02-18 | 22.20 | $22.14 | 8800 |
| 2025-02-14 | 22.21 | $22.27 | 13100 |
| 2025-02-13 | 22.19 | $22.21 | 8300 |
| 2025-02-12 | 22.18 | $22.06 | 16500 |
| 2025-02-11 | 22.21 | $22.18 | 9800 |
| 2025-02-10 | 22.22 | $22.17 | 4800 |
| 2025-02-07 | 22.23 | $22.16 | 7300 |
| 2025-02-06 | 22.24 | $22.30 | 12100 |
| 2025-02-05 | 22.22 | $22.31 | 16600 |
| 2025-02-04 | 22.18 | $22.18 | 14500 |
| 2025-02-03 | 22.18 | $22.17 | 13600 |
| 2025-01-31 | 22.18 | $22.25 | 59900 |
| 2025-01-30 | 22.15 | $22.26 | 13700 |
| 2025-01-29 | 22.12 | $22.13 | 15900 |
| 2025-01-28 | 22.12 | $22.21 | 6600 |
| 2025-01-27 | 22.10 | $22.25 | 18400 |
| 2025-01-24 | 22.06 | $22.08 | 9400 |
| 2025-01-23 | 22.07 | $22.07 | 36700 |
| 2025-01-22 | 22.08 | $22.21 | 37500 |
| 2025-01-21 | 22.05 | $22.34 | 52100 |
| 2025-01-17 | 21.98 | $22.17 | 17200 |
| 2025-01-16 | 21.95 | $22.19 | 13600 |
| 2025-01-15 | 21.91 | $22.02 | 29100 |
| 2025-01-14 | 21.92 | $21.79 | 11700 |
| 2025-01-13 | 22.01 | $21.70 | 53300 |
| 2025-01-10 | 22.14 | $21.75 | 43700 |
| 2025-01-08 | 22.29 | $22.12 | 118400 |
| 2025-01-07 | 22.36 | $22.50 | 25000 |
| 2025-01-06 | 22.32 | $22.65 | 41400 |
| 2025-01-03 | 22.23 | $22.67 | 245700 |
| 2025-01-02 | 22.12 | $22.49 | 22200 |
| 2024-12-31 | 22.04 | $22.38 | 315300 |
| 2024-12-30 | 21.98 | $22.18 | 27600 |
| 2024-12-27 | 21.98 | $21.91 | 31300 |
| 2024-12-26 | 22.06 | $21.91 | 31400 |
| 2024-12-24 | 22.17 | $22.10 | 27200 |
| 2024-12-23 | 22.24 | $22.25 | 19200 |
| 2024-12-20 | 22.29 | $22.31 | 17000 |
| 2024-12-19 | 22.33 | $22.29 | 41800 |
| 2024-12-18 | 22.39 | $22.30 | 50000 |
| 2024-12-17 | 22.46 | $22.44 | 21100 |
| 2024-12-16 | 22.50 | $22.40 | 15200 |
| 2024-12-13 | 22.56 | $22.48 | 24300 |
| 2024-12-12 | 22.62 | $22.50 | 24500 |
| 2024-12-11 | 22.69 | $22.57 | 17700 |
| 2024-12-10 | 22.74 | $22.73 | 19000 |
| 2024-12-09 | 22.76 | $22.73 | 25000 |
| 2024-12-06 | 22.79 | $22.80 | 26500 |
| 2024-12-05 | 22.80 | $22.74 | 23200 |
| 2024-12-04 | 22.83 | $22.83 | 15700 |
| 2024-12-03 | 22.84 | $22.96 | 39700 |
| 2024-12-02 | 22.80 | $22.75 | 123900 |
| 2024-11-29 | 22.83 | $22.78 | 199100 |
| 2024-11-27 | 22.85 | $22.82 | 23400 |
| 2024-11-26 | 22.87 | $22.80 | 20100 |
| 2024-11-25 | 22.89 | $22.85 | 37100 |
| 2024-11-22 | 22.91 | $22.75 | 39200 |
| 2024-11-21 | 22.95 | $22.77 | 17900 |
| 2024-11-20 | 23.00 | $22.74 | 211500 |
| 2024-11-19 | 23.07 | $22.81 | 130700 |
| 2024-11-18 | 23.13 | $23.03 | 118700 |
| 2024-11-15 | 23.12 | $23.30 | 43600 |
| 2024-11-14 | 23.03 | $23.00 | 45700 |
| 2024-11-13 | 23.01 | $23.07 | 65200 |
| 2024-11-12 | 22.96 | $23.04 | 178800 |
| 2024-11-11 | 22.91 | $23.21 | 72400 |
| 2024-11-08 | 22.78 | $23.01 | 87100 |
| 2024-11-07 | 22.69 | $22.84 | 235700 |
| 2024-11-06 | 22.64 | $22.65 | 36700 |
| 2024-11-05 | 22.63 | $22.70 | 19100 |
| 2024-11-04 | 22.60 | $22.64 | 29500 |
| 2024-11-01 | 22.58 | $22.55 | 27800 |
| 2024-10-31 | 22.59 | $22.50 | 207200 |
| 2024-10-30 | 22.61 | $22.55 | 8100 |
| 2024-10-29 | 22.62 | $22.51 | 15600 |
| 2024-10-28 | 22.64 | $22.64 | 7200 |
| 2024-10-25 | 22.62 | $22.50 | 21600 |
| 2024-10-24 | 22.65 | $22.56 | 26700 |
| 2024-10-23 | 22.65 | $22.40 | 36300 |
| 2024-10-22 | 22.70 | $22.60 | 111400 |
| 2024-10-21 | 22.70 | $22.59 | 47300 |
| 2024-10-18 | 22.69 | $22.67 | 72100 |
| 2024-10-17 | 22.66 | $22.52 | 12500 |
| 2024-10-16 | 22.66 | $22.57 | 21600 |
| 2024-10-15 | 22.64 | $22.51 | 55900 |
| 2024-10-14 | 22.63 | $22.47 | 16900 |
| 2024-10-11 | 22.63 | $22.52 | 60500 |
| 2024-10-10 | 22.60 | $22.49 | 26000 |
| 2024-10-09 | 22.57 | $22.48 | 31400 |
| 2024-10-08 | 22.54 | $22.49 | 29400 |
| 2024-10-07 | 22.49 | $22.49 | 30200 |
| 2024-10-04 | 22.42 | $22.53 | 89700 |
| 2024-10-03 | 22.32 | $22.21 | 23900 |
| 2024-10-02 | 22.29 | $22.25 | 10500 |
| 2024-10-01 | 22.25 | $22.26 | 17900 |
| 2024-09-30 | 22.18 | $22.15 | 152700 |
| 2024-09-27 | 22.12 | $22.06 | 41000 |
| 2024-09-26 | 22.08 | $22.09 | 36100 |
| 2024-09-25 | 22.02 | $22.04 | 83900 |
| 2024-09-24 | 21.95 | $21.92 | 51900 |
| 2024-09-23 | 21.90 | $21.87 | 84300 |
| 2024-09-20 | 21.85 | $22.03 | 74400 |
| 2024-09-19 | 21.73 | $21.90 | 78300 |
| 2024-09-18 | 21.63 | $21.72 | 39900 |
| 2024-09-17 | 21.56 | $21.70 | 25700 |
| 2024-09-16 | 21.47 | $21.42 | 37200 |
| 2024-09-13 | 21.45 | $21.50 | 35100 |
| 2024-09-12 | 21.40 | $21.46 | 18300 |
| 2024-09-11 | 21.35 | $21.39 | 20500 |
| 2024-09-10 | 21.31 | $21.41 | 25500 |
| 2024-09-09 | 21.25 | $21.30 | 16500 |
| 2024-09-06 | 21.20 | $21.16 | 8900 |
| 2024-09-05 | 21.20 | $21.17 | 19600 |
| 2024-09-04 | 21.18 | $21.21 | 16100 |
| 2024-09-03 | 21.15 | $21.05 | 24200 |
| 2024-08-30 | 21.16 | $21.00 | 76300 |
| 2024-08-29 | 21.18 | $21.07 | 16200 |
| 2024-08-28 | 21.19 | $21.19 | 46900 |
| 2024-08-27 | 21.15 | $21.28 | 11600 |
| 2024-08-26 | 21.08 | $21.20 | 10000 |
| 2024-08-23 | 21.02 | $21.27 | 54900 |
| 2024-08-22 | 20.91 | $21.14 | 25200 |
| 2024-08-21 | 20.83 | $21.03 | 174800 |
| 2024-08-20 | 20.76 | $20.95 | 37000 |
| 2024-08-19 | 20.70 | $20.88 | 16900 |
| 2024-08-16 | 20.65 | $20.79 | 73000 |
| 2024-08-15 | 20.62 | $20.69 | 53700 |
| 2024-08-14 | 20.62 | $20.70 | 39700 |
| 2024-08-13 | 20.61 | $20.67 | 6900 |
| 2024-08-12 | 20.61 | $20.50 | 17000 |
| 2024-08-09 | 20.66 | $20.73 | 6700 |
| 2024-08-08 | 20.66 | $20.87 | 35200 |
| 2024-08-07 | 20.61 | $20.81 | 36600 |
| 2024-08-06 | 20.57 | $20.80 | 38200 |
| 2024-08-05 | 20.53 | $20.40 | 48400 |
| 2024-08-02 | 20.60 | $20.75 | 32200 |
| 2024-08-01 | 20.59 | $20.60 | 26200 |
| 2024-07-31 | 20.61 | $20.40 | 208800 |
| 2024-07-30 | 20.71 | $20.71 | 30100 |
| 2024-07-29 | 20.73 | $20.75 | 7400 |
| 2024-07-26 | 20.75 | $20.88 | 7000 |
| 2024-07-25 | 20.73 | $20.77 | 8400 |
| 2024-07-24 | 20.74 | $20.56 | 8500 |
| 2024-07-23 | 20.81 | $20.65 | 45500 |
| 2024-07-22 | 20.88 | $20.93 | 10200 |
| 2024-07-19 | 20.87 | $20.96 | 46400 |
| 2024-07-18 | 20.85 | $20.95 | 41200 |
| 2024-07-17 | 20.82 | $20.95 | 84600 |
| 2024-07-16 | 20.80 | $20.94 | 16500 |
| 2024-07-15 | 20.76 | $20.81 | 9500 |
| 2024-07-12 | 20.77 | $20.98 | 18800 |
| 2024-07-11 | 20.71 | $20.98 | 18300 |
| 2024-07-10 | 20.65 | $20.89 | 30400 |
| 2024-07-09 | 20.60 | $20.82 | 21200 |
| 2024-07-08 | 20.57 | $20.80 | 59800 |
| 2024-07-05 | 20.53 | $20.75 | 22800 |
| 2024-07-03 | 20.51 | $20.73 | 21600 |
| 2024-07-02 | 20.48 | $20.55 | 13300 |
| 2024-07-01 | 20.51 | $20.46 | 44700 |
| 2024-06-28 | 20.57 | $20.21 | 148000 |
| 2024-06-27 | 20.73 | $20.53 | 41100 |
| 2024-06-26 | 20.81 | $20.44 | 64800 |
| 2024-06-25 | 20.95 | $20.44 | 74800 |
| 2024-06-24 | 21.11 | $20.21 | 26100 |
| 2024-06-21 | 21.37 | $20.31 | 30400 |
| 2024-06-20 | 21.66 | $20.72 | 34300 |
| 2024-06-18 | 21.86 | $21.21 | 52300 |
| 2024-06-17 | 21.95 | $21.28 | 175000 |
| 2024-06-14 | 22.02 | $21.50 | 32300 |
| 2024-06-13 | 22.03 | $21.51 | 61100 |
| 2024-06-12 | 22.02 | $21.55 | 113800 |
| 2024-06-11 | 21.98 | $21.40 | 38200 |
| 2024-06-10 | 21.96 | $21.50 | 34700 |
| 2024-06-07 | 21.89 | $21.39 | 104000 |
| 2024-06-06 | 21.82 | $21.39 | 81900 |
| 2024-06-05 | 21.71 | $21.55 | 110800 |
| 2024-06-04 | 21.52 | $21.56 | 95800 |
| 2024-06-03 | 21.27 | $21.45 | 149000 |
| 2024-05-31 | 20.97 | $21.24 | 144300 |
| 2024-05-30 | 20.67 | $21.47 | 125600 |
| 2024-05-29 | 20.21 | $21.64 | 116200 |
| 2024-05-28 | 19.58 | $21.70 | 791100 |
| 2024-05-24 | 18.79 | $18.31 | 11000 |
| 2024-05-23 | 18.90 | $18.24 | 32900 |
| 2024-05-22 | 19.04 | $18.80 | 9100 |
| 2024-05-21 | 19.04 | $18.90 | 15600 |
| 2024-05-20 | 18.99 | $18.93 | 16500 |
| 2024-05-17 | 18.93 | $18.98 | 18400 |
| 2024-05-16 | 18.82 | $18.92 | 27900 |
| 2024-05-15 | 18.71 | $19.17 | 22300 |
| 2024-05-14 | 18.48 | $19.03 | 36700 |
| 2024-05-13 | 18.25 | $18.82 | 23600 |
| 2024-05-10 | 18.04 | $18.42 | 51200 |
| 2024-05-09 | 17.90 | $18.02 | 117100 |
| 2024-05-08 | 17.86 | $17.43 | 52200 |
| 2024-05-07 | 17.99 | $18.28 | 22000 |
| 2024-05-06 | 17.89 | $18.33 | 17500 |
| 2024-05-03 | 17.75 | $18.25 | 9900 |
| 2024-05-02 | 17.60 | $17.85 | 12300 |
| 2024-05-01 | 17.56 | $17.65 | 11700 |
| 2024-04-30 | 17.56 | $17.65 | 11500 |
| 2024-04-29 | 17.58 | $17.65 | 17200 |
| 2024-04-26 | 17.60 | $17.57 | 17600 |
| 2024-04-25 | 17.65 | $17.45 | 29200 |
| 2024-04-24 | 17.75 | $17.82 | 13600 |
| 2024-04-23 | 17.76 | $18.04 | 20100 |
| 2024-04-22 | 17.71 | $17.75 | 25400 |
| 2024-04-19 | 17.74 | $17.82 | 11600 |
| 2024-04-18 | 17.76 | $17.81 | 17000 |
| 2024-04-17 | 17.79 | $17.94 | 15600 |
| 2024-04-16 | 17.79 | $17.80 | 24700 |
| 2024-04-15 | 17.84 | $17.70 | 51200 |
| 2024-04-12 | 17.93 | $17.90 | 87100 |
| 2024-04-11 | 17.98 | $17.96 | 163800 |
| 2024-04-10 | 18.03 | $18.27 | 29200 |
| 2024-04-09 | 17.99 | $18.07 | 181000 |
| 2024-04-08 | 18.01 | $18.00 | 17100 |
| 2024-04-05 | 18.06 | $18.05 | 25800 |
| 2024-04-04 | 18.10 | $18.03 | 39500 |
| 2024-04-03 | 18.16 | $18.06 | 40700 |
| 2024-04-02 | 18.23 | $18.00 | 38200 |
| 2024-04-01 | 18.34 | $18.19 | 103600 |
| 2024-03-28 | 18.41 | $18.10 | 140200 |
| 2024-03-27 | 18.52 | $18.40 | 55900 |
| 2024-03-26 | 18.56 | $18.50 | 16400 |
| 2024-03-25 | 18.58 | $18.48 | 21000 |
| 2024-03-22 | 18.61 | $18.44 | 31500 |
| 2024-03-21 | 18.66 | $18.83 | 24100 |
| 2024-03-20 | 18.59 | $18.50 | 16900 |
| 2024-03-19 | 18.61 | $18.44 | 30900 |
| 2024-03-18 | 18.66 | $18.54 | 20200 |
| 2024-03-15 | 18.68 | $18.80 | 28700 |
| 2024-03-14 | 18.62 | $18.67 | 13700 |
| 2024-03-13 | 18.59 | $18.69 | 20400 |
| 2024-03-12 | 18.54 | $18.46 | 14200 |
| 2024-03-11 | 18.56 | $18.31 | 15200 |
| 2024-03-08 | 18.62 | $18.60 | 16500 |
| 2024-03-07 | 18.61 | $18.70 | 22900 |
| 2024-03-06 | 18.56 | $18.61 | 20700 |
| 2024-03-05 | 18.52 | $18.57 | 12200 |
| 2024-03-04 | 18.48 | $18.37 | 23800 |
| 2024-03-01 | 18.50 | $18.74 | 28000 |
| 2024-02-29 | 18.40 | $18.97 | 74600 |
| 2024-02-28 | 18.21 | $18.52 | 23800 |
| 2024-02-27 | 18.12 | $18.56 | 4500 |
| 2024-02-26 | 18.00 | $18.34 | 25200 |
| 2024-02-23 | 17.92 | $18.29 | 21700 |
| 2024-02-22 | 17.84 | $17.92 | 23100 |
| 2024-02-21 | 17.87 | $17.26 | 13600 |
| 2024-02-20 | 18.11 | $17.39 | 38500 |
| 2024-02-16 | 18.36 | $17.81 | 31700 |
| 2024-02-15 | 18.53 | $18.87 | 18700 |
| 2024-02-14 | 18.41 | $18.53 | 6800 |
| 2024-02-13 | 18.36 | $18.35 | 39800 |
| 2024-02-12 | 18.36 | $18.59 | 18400 |
| 2024-02-09 | 18.28 | $18.44 | 19000 |
| 2024-02-08 | 18.23 | $18.25 | 17200 |
| 2024-02-07 | 18.22 | $18.02 | 25800 |
| 2024-02-06 | 18.29 | $17.77 | 21600 |
| 2024-02-05 | 18.45 | $17.50 | 22500 |
| 2024-02-02 | 18.73 | $18.43 | 20100 |
| 2024-02-01 | 18.77 | $18.78 | 18100 |
| 2024-01-31 | 18.70 | $18.35 | 53600 |
| 2024-01-30 | 18.74 | $18.72 | 68600 |
| 2024-01-29 | 18.68 | $18.90 | 36300 |
| 2024-01-26 | 18.53 | $18.85 | 22600 |
| 2024-01-25 | 18.37 | $18.57 | 35400 |
| 2024-01-24 | 18.25 | $18.25 | 13900 |
| 2024-01-23 | 18.20 | $18.29 | 40000 |
| 2024-01-22 | 18.13 | $18.33 | 32700 |
| 2024-01-19 | 18.02 | $18.15 | 20400 |
| 2024-01-18 | 17.95 | $17.97 | 36500 |
| 2024-01-17 | 17.91 | $17.87 | 74200 |
| 2024-01-16 | 17.89 | $18.06 | 32700 |
| 2024-01-12 | 17.80 | $17.93 | 13000 |
| 2024-01-11 | 17.74 | $17.74 | 35500 |
| 2024-01-10 | 17.71 | $17.81 | 20700 |
| 2024-01-09 | 17.66 | $17.87 | 34300 |
| 2024-01-08 | 17.58 | $17.70 | 22100 |
| 2024-01-05 | 17.52 | $17.57 | 44000 |
| 2024-01-04 | 17.50 | $17.28 | 22600 |
| 2024-01-03 | 17.56 | $17.30 | 40000 |
| 2024-01-02 | 17.62 | $17.60 | 24400 |
| 2023-12-29 | 17.60 | $17.56 | 31000 |
| 2023-12-28 | 17.59 | $17.43 | 68400 |
| 2023-12-27 | 17.61 | $17.38 | 40200 |
| 2023-12-26 | 17.64 | $17.32 | 56400 |
| 2023-12-22 | 17.70 | $17.61 | 16900 |
| 2023-12-21 | 17.68 | $17.85 | 38100 |
| 2023-12-20 | 17.57 | $17.32 | 52000 |
| 2023-12-19 | 17.60 | $17.64 | 30500 |
| 2023-12-18 | 17.53 | $17.46 | 55700 |
| 2023-12-15 | 17.49 | $17.50 | 36900 |
| 2023-12-14 | 17.43 | $17.52 | 39400 |
| 2023-12-13 | 17.35 | $17.32 | 31800 |
| 2023-12-12 | 17.30 | $17.01 | 21800 |
| 2023-12-11 | 17.34 | $17.11 | 21200 |
| 2023-12-08 | 17.35 | $17.23 | 21400 |
| 2023-12-07 | 17.32 | $17.03 | 36900 |
| 2023-12-06 | 17.34 | $17.09 | 52100 |
| 2023-12-05 | 17.34 | $16.97 | 66600 |
| 2023-12-04 | 17.37 | $17.12 | 56600 |
| 2023-12-01 | 17.36 | $17.25 | 45600 |
| 2023-11-30 | 17.29 | $17.31 | 93300 |
| 2023-11-29 | 17.18 | $16.99 | 31300 |
| 2023-11-28 | 17.13 | $17.19 | 27400 |
| 2023-11-27 | 17.01 | $16.92 | 32600 |
| 2023-11-24 | 16.94 | $16.60 | 10500 |
| 2023-11-22 | 16.95 | $16.62 | 12400 |
| 2023-11-21 | 16.95 | $16.86 | 25400 |
| 2023-11-20 | 16.86 | $16.99 | 35700 |
| 2023-11-17 | 16.70 | $17.02 | 21900 |
| 2023-11-16 | 16.50 | $16.90 | 20100 |
| 2023-11-15 | 16.28 | $16.75 | 15800 |
| 2023-11-14 | 16.06 | $16.76 | 66200 |
| 2023-11-13 | 15.78 | $16.12 | 67200 |
| 2023-11-10 | 15.64 | $15.89 | 14900 |
| 2023-11-09 | 15.55 | $15.50 | 11200 |
| 2023-11-08 | 15.56 | $15.77 | 11900 |
| 2023-11-07 | 15.48 | $15.62 | 17500 |
| 2023-11-06 | 15.44 | $15.90 | 31900 |
| 2023-11-03 | 15.30 | $16.43 | 59500 |
| 2023-11-02 | 14.96 | $15.93 | 19500 |
| 2023-11-01 | 14.72 | $15.29 | 49100 |
| 2023-10-31 | 14.63 | $14.62 | 91000 |
| 2023-10-30 | 14.74 | $14.58 | 55900 |
| 2023-10-27 | 14.89 | $14.61 | 39300 |
| 2023-10-26 | 15.07 | $14.80 | 25400 |
| 2023-10-25 | 15.24 | $15.33 | 4900 |
| 2023-10-24 | 15.28 | $15.74 | 8600 |
| 2023-10-23 | 15.21 | $14.62 | 24500 |
| 2023-10-20 | 15.48 | $14.90 | 15500 |
| 2023-10-19 | 15.72 | $15.44 | 40900 |
| 2023-10-18 | 15.85 | $15.84 | 26300 |
| 2023-10-17 | 15.89 | $15.97 | 31200 |
| 2023-10-16 | 15.89 | $16.05 | 17800 |
| 2023-10-13 | 15.87 | $16.06 | 30000 |
| 2023-10-12 | 15.84 | $16.10 | 22700 |
| 2023-10-11 | 15.80 | $16.04 | 42300 |
| 2023-10-10 | 15.77 | $15.90 | 17500 |
| 2023-10-09 | 15.78 | $15.89 | 14200 |
| 2023-10-06 | 15.81 | $15.87 | 28600 |
| 2023-10-05 | 15.84 | $15.77 | 12900 |
| 2023-10-04 | 15.92 | $15.85 | 36200 |
| 2023-10-03 | 15.99 | $15.80 | 22600 |
| 2023-10-02 | 16.10 | $16.23 | 12500 |
| 2023-09-29 | 16.09 | $16.31 | 111600 |
| 2023-09-28 | 16.06 | $16.33 | 29300 |
| 2023-09-27 | 16.02 | $15.77 | 31700 |
| 2023-09-26 | 16.16 | $15.87 | 30400 |
| 2023-09-25 | 16.28 | $16.22 | 16600 |
| 2023-09-22 | 16.33 | $16.25 | 10300 |
| 2023-09-21 | 16.38 | $16.39 | 68900 |
| 2023-09-20 | 16.39 | $16.23 | 23800 |
| 2023-09-19 | 16.46 | $16.33 | 47200 |
| 2023-09-18 | 16.51 | $16.49 | 7400 |
| 2023-09-15 | 16.52 | $16.52 | 19200 |
| 2023-09-14 | 16.52 | $16.53 | 13100 |
| 2023-09-13 | 16.51 | $16.30 | 8000 |
| 2023-09-12 | 16.58 | $16.35 | 15000 |
| 2023-09-11 | 16.64 | $16.44 | 13700 |
| 2023-09-08 | 16.68 | $16.34 | 81600 |
| 2023-09-07 | 16.75 | $16.23 | 73000 |
| 2023-09-06 | 16.88 | $16.33 | 16100 |
| 2023-09-05 | 16.99 | $16.42 | 31800 |
| 2023-09-01 | 17.09 | $17.02 | 42400 |
| 2023-08-31 | 17.02 | $17.40 | 110600 |
| 2023-08-30 | 16.80 | $16.49 | 29200 |
| 2023-08-29 | 16.81 | $16.83 | 24500 |
| 2023-08-28 | 16.71 | $16.40 | 15500 |
| 2023-08-25 | 16.72 | $16.40 | 7200 |
| 2023-08-24 | 16.72 | $16.50 | 11100 |
| 2023-08-23 | 16.68 | $16.48 | 15900 |
| 2023-08-22 | 16.63 | $16.12 | 27400 |
| 2023-08-21 | 16.68 | $16.38 | 13800 |
| 2023-08-18 | 16.64 | $16.26 | 19600 |
| 2023-08-17 | 16.61 | $16.23 | 18300 |
| 2023-08-16 | 16.59 | $16.32 | 14200 |
| 2023-08-15 | 16.51 | $16.38 | 20100 |
| 2023-08-14 | 16.39 | $16.48 | 16800 |
| 2023-08-11 | 16.20 | $16.45 | 65700 |
| 2023-08-10 | 15.97 | $16.32 | 93800 |
| 2023-08-09 | 15.72 | $16.37 | 17700 |
| 2023-08-08 | 15.39 | $16.48 | 90300 |
| 2023-08-07 | 14.94 | $15.87 | 96400 |
| 2023-08-04 | 14.59 | $15.66 | 351200 |
| 2023-08-03 | 14.22 | $14.08 | 22800 |
| 2023-08-02 | 14.27 | $14.15 | 17100 |
| 2023-08-01 | 14.31 | $14.20 | 31000 |
| 2023-07-31 | 14.35 | $14.40 | 45600 |
| 2023-07-28 | 14.33 | $14.08 | 39400 |
| 2023-07-27 | 14.41 | $14.29 | 18600 |
| 2023-07-26 | 14.43 | $14.31 | 48700 |
| 2023-07-25 | 14.45 | $14.38 | 15800 |
| 2023-07-24 | 14.46 | $14.39 | 24300 |
| 2023-07-21 | 14.46 | $14.33 | 9700 |
| 2023-07-20 | 14.48 | $14.44 | 50900 |
| 2023-07-19 | 14.47 | $14.22 | 56000 |
| 2023-07-18 | 14.52 | $14.10 | 48600 |
| 2023-07-17 | 14.62 | $14.13 | 23900 |
| 2023-07-14 | 14.73 | $14.44 | 20100 |
| 2023-07-13 | 14.76 | $14.99 | 45000 |
| 2023-07-12 | 14.62 | $14.95 | 44600 |
| 2023-07-11 | 14.46 | $14.72 | 28200 |
| 2023-07-10 | 14.33 | $14.62 | 26700 |
| 2023-07-07 | 14.21 | $14.35 | 13600 |
| 2023-07-06 | 14.14 | $14.18 | 22800 |
| 2023-07-05 | 14.11 | $14.28 | 31800 |
| 2023-07-03 | 14.04 | $14.35 | 34500 |
| 2023-06-30 | 13.94 | $14.50 | 99100 |
| 2023-06-29 | 13.76 | $14.18 | 31400 |
| 2023-06-28 | 13.65 | $14.12 | 68500 |
| 2023-06-27 | 13.54 | $13.75 | 75900 |
| 2023-06-26 | 13.52 | $13.66 | 31900 |
| 2023-06-23 | 13.54 | $13.48 | 32600 |
| 2023-06-22 | 13.61 | $13.31 | 30800 |
| 2023-06-21 | 13.77 | $13.34 | 34700 |
| 2023-06-20 | 13.95 | $13.19 | 50700 |
| 2023-06-16 | 14.22 | $13.55 | 36300 |
| 2023-06-15 | 14.43 | $13.98 | 47100 |
| 2023-06-14 | 14.56 | $13.97 | 71100 |
| 2023-06-13 | 14.71 | $14.13 | 22500 |
| 2023-06-12 | 14.85 | $14.26 | 35600 |
| 2023-06-09 | 14.96 | $14.59 | 21800 |
| 2023-06-08 | 15.00 | $14.79 | 19800 |
| 2023-06-07 | 14.97 | $14.70 | 13100 |
| 2023-06-06 | 14.96 | $15.02 | 35900 |
| 2023-06-05 | 14.85 | $15.10 | 51700 |
| 2023-06-02 | 14.67 | $15.37 | 51800 |
| 2023-06-01 | 14.37 | $14.84 | 45500 |
| 2023-05-31 | 14.17 | $14.42 | 108200 |
| 2023-05-30 | 14.06 | $14.03 | 32500 |
| 2023-05-26 | 14.04 | $14.31 | 18700 |
| 2023-05-25 | 13.94 | $14.21 | 55200 |
| 2023-05-24 | 13.84 | $14.27 | 35400 |
| 2023-05-23 | 13.71 | $14.26 | 12200 |
| 2023-05-22 | 13.55 | $14.19 | 36200 |
| 2023-05-19 | 13.39 | $14.43 | 26300 |
| 2023-05-18 | 13.12 | $14.01 | 28800 |
| 2023-05-17 | 12.93 | $13.63 | 30300 |
| 2023-05-16 | 12.84 | $12.67 | 37000 |
| 2023-05-15 | 13.03 | $12.95 | 38200 |
| 2023-05-12 | 13.19 | $13.12 | 24000 |
| 2023-05-11 | 13.34 | $13.60 | 14000 |
| 2023-05-10 | 13.39 | $13.80 | 28400 |
| 2023-05-09 | 13.39 | $13.11 | 50900 |
| 2023-05-08 | 13.62 | $13.49 | 51900 |
| 2023-05-05 | 13.78 | $13.12 | 141800 |
| 2023-05-04 | 14.12 | $13.46 | 44900 |
| 2023-05-03 | 14.42 | $13.56 | 29200 |
| 2023-05-02 | 14.76 | $14.53 | 30800 |
| 2023-05-01 | 14.88 | $14.89 | 27600 |
| 2023-04-28 | 14.91 | $15.25 | 82200 |
| 2023-04-27 | 14.84 | $14.88 | 15100 |
| 2023-04-26 | 14.87 | $14.84 | 9100 |
| 2023-04-25 | 14.92 | $14.86 | 19300 |
| 2023-04-24 | 14.99 | $15.12 | 17100 |
| 2023-04-21 | 14.99 | $14.85 | 18900 |
| 2023-04-20 | 15.08 | $15.06 | 18300 |
| 2023-04-19 | 15.13 | $15.32 | 16200 |
| 2023-04-18 | 15.11 | $15.15 | 21300 |
| 2023-04-17 | 15.15 | $15.08 | 20900 |
| 2023-04-14 | 15.22 | $15.24 | 25300 |
| 2023-04-13 | 15.25 | $15.16 | 16500 |
| 2023-04-12 | 15.33 | $14.61 | 33000 |
| 2023-04-11 | 15.60 | $15.23 | 20900 |
| 2023-04-10 | 15.73 | $15.08 | 40100 |
| 2023-04-06 | 15.94 | $15.22 | 62000 |
| 2023-04-05 | 16.14 | $15.48 | 64300 |
| 2023-04-04 | 16.32 | $16.15 | 74800 |
| 2023-04-03 | 16.31 | $17.01 | 60800 |
| 2023-03-31 | 16.03 | $17.07 | 110000 |
| 2023-03-30 | 15.66 | $16.69 | 52900 |
| 2023-03-29 | 15.34 | $16.91 | 49600 |
| 2023-03-28 | 14.89 | $15.91 | 33900 |
| 2023-03-27 | 14.65 | $15.37 | 22600 |
| 2023-03-24 | 14.55 | $14.59 | 28100 |
| 2023-03-23 | 14.68 | $14.96 | 27200 |
| 2023-03-22 | 14.74 | $15.07 | 25000 |
| 2023-03-21 | 14.78 | $14.55 | 34600 |
| 2023-03-20 | 15.00 | $14.67 | 20800 |
| 2023-03-17 | 15.25 | $14.97 | 15800 |
| 2023-03-16 | 15.46 | $16.00 | 52600 |
| 2023-03-15 | 15.41 | $14.60 | 25400 |
| 2023-03-14 | 15.79 | $15.53 | 20100 |
| 2023-03-13 | 15.97 | $15.07 | 64900 |
| 2023-03-10 | 16.33 | $16.07 | 24400 |
| 2023-03-09 | 16.47 | $16.45 | 12000 |
| 2023-03-08 | 16.52 | $16.78 | 16600 |
| 2023-03-07 | 16.47 | $16.69 | 10700 |
| 2023-03-06 | 16.45 | $16.95 | 19900 |
| 2023-03-03 | 16.35 | $16.69 | 14800 |
| 2023-03-02 | 16.30 | $16.40 | 18800 |
| 2023-03-01 | 16.35 | $16.37 | 18400 |
| 2023-02-28 | 16.42 | $16.46 | 61500 |
| 2023-02-27 | 16.48 | $16.43 | 19900 |
| 2023-02-24 | 16.56 | $16.80 | 29600 |
| 2023-02-23 | 16.55 | $16.90 | 9800 |
| 2023-02-22 | 16.51 | $16.55 | 16700 |
| 2023-02-21 | 16.58 | $16.00 | 36800 |
| 2023-02-17 | 16.84 | $16.77 | 44100 |
| 2023-02-16 | 16.92 | $16.53 | 21200 |
| 2023-02-15 | 17.09 | $16.85 | 22200 |
| 2023-02-14 | 17.20 | $16.82 | 33700 |
| 2023-02-13 | 17.33 | $16.62 | 31200 |
| 2023-02-10 | 17.57 | $16.64 | 45100 |
| 2023-02-09 | 17.84 | $16.88 | 32900 |
| 2023-02-08 | 18.09 | $17.51 | 23500 |
| 2023-02-07 | 18.19 | $17.15 | 35500 |
| 2023-02-06 | 18.41 | $17.39 | 36300 |
| 2023-02-03 | 18.60 | $18.02 | 58600 |
| 2023-02-02 | 18.62 | $18.47 | 64100 |
| 2023-02-01 | 18.48 | $18.39 | 65500 |
| 2023-01-31 | 18.33 | $18.71 | 87600 |
| 2023-01-30 | 18.03 | $17.93 | 34000 |
| 2023-01-27 | 17.90 | $17.36 | 19100 |
| 2023-01-26 | 17.90 | $17.38 | 55500 |
| 2023-01-25 | 17.90 | $17.41 | 36600 |
| 2023-01-24 | 17.86 | $17.45 | 20300 |
| 2023-01-23 | 17.80 | $17.44 | 27900 |
| 2023-01-20 | 17.71 | $17.32 | 34500 |
| 2023-01-19 | 17.63 | $17.90 | 36100 |
| 2023-01-18 | 17.32 | $17.80 | 57800 |
| 2023-01-17 | 16.98 | $17.43 | 48600 |
| 2023-01-13 | 16.66 | $16.44 | 52100 |
| 2023-01-12 | 16.58 | $16.55 | 67700 |
| 2023-01-11 | 16.44 | $16.94 | 82800 |
| 2023-01-10 | 16.14 | $17.09 | 58800 |
| 2023-01-09 | 15.71 | $16.99 | 55900 |
| 2023-01-06 | 15.22 | $16.40 | 75600 |
| 2023-01-05 | 14.81 | $15.64 | 58100 |
| 2023-01-04 | 14.56 | $15.40 | 51700 |
| 2023-01-03 | 14.33 | $15.10 | 37400 |
| 2022-12-30 | 14.15 | $14.46 | 87900 |
| 2022-12-29 | 14.14 | $14.55 | 53700 |
| 2022-12-28 | 14.11 | $14.30 | 74600 |
| 2022-12-27 | 14.16 | $14.55 | 78200 |
| 2022-12-23 | 14.15 | $14.26 | 52500 |
| 2022-12-22 | 14.25 | $14.10 | 99100 |
| 2022-12-21 | 14.42 | $14.52 | 46100 |
| 2022-12-20 | 14.51 | $14.35 | 66300 |
| 2022-12-19 | 14.69 | $14.64 | 64600 |
| 2022-12-16 | 14.82 | $14.82 | 46400 |
| 2022-12-15 | 14.94 | $14.77 | 115600 |
| 2022-12-14 | 15.10 | $15.40 | 46800 |
| 2022-12-13 | 15.11 | $15.19 | 65500 |
| 2022-12-12 | 15.19 | $14.65 | 93600 |
| 2022-12-09 | 15.48 | $14.94 | 62800 |
| 2022-12-08 | 15.74 | $15.28 | 60900 |
| 2022-12-07 | 15.95 | $15.62 | 45000 |
| 2022-12-06 | 16.12 | $15.65 | 53600 |
| 2022-12-05 | 16.31 | $16.05 | 45800 |
| 2022-12-02 | 16.42 | $16.49 | 57500 |
| 2022-12-01 | 16.41 | $16.76 | 49600 |
| 2022-11-30 | 16.33 | $16.35 | 56000 |
| 2022-11-29 | 16.36 | $15.85 | 71700 |
| 2022-11-28 | 16.55 | $16.26 | 89200 |
| 2022-11-25 | 16.67 | $16.62 | 12300 |
| 2022-11-23 | 16.69 | $16.35 | 27100 |
| 2022-11-22 | 16.81 | $16.39 | 34900 |
| 2022-11-21 | 16.95 | $16.59 | 40800 |
| 2022-11-18 | 17.05 | $16.97 | 34200 |
| 2022-11-17 | 17.05 | $17.07 | 43600 |
| 2022-11-16 | 17.02 | $17.14 | 39800 |
| 2022-11-15 | 16.97 | $17.31 | 30900 |
| 2022-11-14 | 16.85 | $17.23 | 19300 |
| 2022-11-11 | 16.73 | $17.49 | 17700 |
| 2022-11-10 | 16.51 | $17.39 | 48600 |
| 2022-11-09 | 16.28 | $16.14 | 41300 |
| 2022-11-08 | 16.39 | $16.26 | 63400 |
| 2022-11-07 | 16.51 | $16.36 | 20700 |
| 2022-11-04 | 16.62 | $16.38 | 52600 |
| 2022-11-03 | 16.75 | $16.81 | 26200 |
| 2022-11-02 | 16.79 | $16.84 | 26600 |
| 2022-11-01 | 16.82 | $16.96 | 299700 |
| 2022-10-31 | 16.84 | $17.10 | 20500 |
| 2022-10-28 | 16.82 | $17.26 | 10500 |
| 2022-10-27 | 16.75 | $17.27 | 33700 |
| 2022-10-26 | 16.67 | $17.10 | 23700 |
| 2022-10-25 | 16.63 | $17.08 | 33600 |
| 2022-10-24 | 16.61 | $16.65 | 21500 |
| 2022-10-21 | 16.72 | $16.70 | 9000 |
| 2022-10-20 | 16.85 | $16.71 | 23400 |
| 2022-10-19 | 17.03 | $16.87 | 71600 |
| 2022-10-18 | 17.19 | $17.54 | 16400 |
| 2022-10-17 | 17.19 | $17.24 | 17200 |
| 2022-10-14 | 17.30 | $17.22 | 11100 |
| 2022-10-13 | 17.44 | $17.38 | 30700 |
| 2022-10-12 | 17.58 | $17.35 | 43700 |
| 2022-10-11 | 17.76 | $17.56 | 15800 |
| 2022-10-10 | 17.92 | $17.83 | 22800 |
| 2022-10-07 | 18.04 | $18.06 | 26500 |
| 2022-10-06 | 18.12 | $18.19 | 18100 |
| 2022-10-05 | 18.19 | $18.20 | 23800 |
| 2022-10-04 | 18.27 | $18.36 | 35700 |
| 2022-10-03 | 18.33 | $18.33 | 46900 |
| 2022-09-30 | 18.41 | $18.50 | 211900 |
| 2022-09-29 | 18.47 | $18.74 | 34300 |
| 2022-09-28 | 18.47 | $18.84 | 35200 |
| 2022-09-27 | 18.45 | $18.49 | 67200 |
| 2022-09-26 | 18.53 | $18.39 | 28100 |
| 2022-09-23 | 18.68 | $18.51 | 39100 |
| 2022-09-22 | 18.83 | $18.70 | 42800 |
| 2022-09-21 | 18.96 | $19.13 | 32400 |
| 2022-09-20 | 18.98 | $18.85 | 30100 |
| 2022-09-19 | 19.10 | $19.16 | 34400 |
| 2022-09-16 | 19.16 | $19.17 | 24900 |
| 2022-09-15 | 19.24 | $19.34 | 13300 |
| 2022-09-14 | 19.28 | $19.52 | 15700 |
| 2022-09-13 | 19.27 | $19.50 | 25300 |
| 2022-09-12 | 19.28 | $19.60 | 21700 |
| 2022-09-09 | 19.27 | $19.45 | 43000 |
| 2022-09-08 | 19.30 | $19.29 | 26300 |
| 2022-09-07 | 19.40 | $19.50 | 24200 |
| 2022-09-06 | 19.46 | $19.56 | 18300 |
| 2022-09-02 | 19.52 | $19.54 | 27000 |
| 2022-09-01 | 19.60 | $19.50 | 51800 |
| 2022-08-31 | 19.72 | $19.54 | 48000 |
| 2022-08-30 | 19.86 | $19.57 | 57500 |
| 2022-08-29 | 20.02 | $19.98 | 26200 |
| 2022-08-26 | 20.08 | $20.00 | 64900 |
| 2022-08-25 | 20.16 | $19.99 | 39100 |
| 2022-08-24 | 20.27 | $19.87 | 39200 |
| 2022-08-23 | 20.43 | $19.53 | 93700 |
| 2022-08-22 | 20.74 | $19.79 | 20900 |
| 2022-08-19 | 21.03 | $20.33 | 44600 |
| 2022-08-18 | 21.20 | $20.55 | 51700 |
| 2022-08-17 | 21.34 | $20.51 | 55500 |
| 2022-08-16 | 21.52 | $20.90 | 33900 |
| 2022-08-15 | 21.60 | $20.95 | 44900 |
| 2022-08-12 | 21.67 | $21.05 | 6600 |
| 2022-08-11 | 21.72 | $21.00 | 26900 |
| 2022-08-10 | 21.78 | $20.99 | 37200 |
| 2022-08-09 | 21.84 | $20.98 | 74600 |
| 2022-08-08 | 21.90 | $21.57 | 37400 |
| 2022-08-05 | 21.78 | $21.67 | 108900 |
| 2022-08-04 | 21.58 | $21.75 | 57100 |
| 2022-08-03 | 21.29 | $21.79 | 68900 |
| 2022-08-02 | 20.92 | $21.61 | 138900 |
| 2022-08-01 | 20.51 | $21.18 | 56300 |
| 2022-07-29 | 20.14 | $20.93 | 113200 |
| 2022-07-28 | 19.75 | $20.30 | 48100 |
| 2022-07-27 | 19.48 | $19.92 | 31000 |
| 2022-07-26 | 19.25 | $19.67 | 58100 |
| 2022-07-25 | 19.06 | $19.30 | 39000 |
| 2022-07-22 | 18.94 | $19.17 | 133600 |
| 2022-07-21 | 18.84 | $18.88 | 133200 |
| 2022-07-20 | 18.80 | $18.84 | 151100 |
| 2022-07-19 | 18.77 | $18.94 | 124100 |
| 2022-07-18 | 18.70 | $18.72 | 48500 |
| 2022-07-15 | 18.69 | $18.82 | 68800 |
| 2022-07-14 | 18.64 | $18.75 | 48200 |
| 2022-07-13 | 18.60 | $18.75 | 36500 |
| 2022-07-12 | 18.56 | $18.61 | 30400 |
| 2022-07-11 | 18.56 | $18.80 | 17000 |
| 2022-07-08 | 18.50 | $18.75 | 28200 |
| 2022-07-07 | 18.45 | $18.63 | 22400 |
| 2022-07-06 | 18.43 | $18.65 | 29700 |
| 2022-07-05 | 18.40 | $18.74 | 15100 |
| 2022-07-01 | 18.34 | $18.84 | 24600 |
| 2022-06-30 | 18.24 | $18.73 | 36700 |
| 2022-06-29 | 18.17 | $18.73 | 21400 |
| 2022-06-28 | 18.08 | $18.73 | 27900 |
| 2022-06-27 | 17.99 | $18.55 | 22500 |
| 2022-06-24 | 17.94 | $18.63 | 29900 |
| 2022-06-23 | 17.87 | $18.59 | 24700 |
| 2022-06-22 | 17.82 | $18.32 | 15500 |
| 2022-06-21 | 17.84 | $17.75 | 27600 |
| 2022-06-17 | 18.07 | $17.42 | 45800 |
| 2022-06-16 | 18.47 | $17.43 | 24100 |
| 2022-06-15 | 18.96 | $18.47 | 32900 |
| 2022-06-14 | 19.24 | $18.17 | 36400 |
| 2022-06-13 | 19.68 | $18.17 | 51500 |
| 2022-06-10 | 20.22 | $19.12 | 86000 |
| 2022-06-09 | 20.58 | $20.05 | 27000 |
| 2022-06-08 | 20.72 | $20.30 | 32400 |
| 2022-06-07 | 20.82 | $20.55 | 31100 |
| 2022-06-06 | 20.86 | $20.33 | 36800 |
| 2022-06-03 | 20.97 | $20.55 | 26800 |
| 2022-06-02 | 21.03 | $20.85 | 50300 |
| 2022-06-01 | 21.01 | $20.88 | 26200 |
| 2022-05-31 | 20.96 | $20.75 | 80900 |
| 2022-05-27 | 20.95 | $21.10 | 94000 |
| 2022-05-26 | 20.81 | $21.15 | 59500 |
| 2022-05-25 | 20.63 | $20.99 | 38400 |
| 2022-05-24 | 20.46 | $20.65 | 116600 |
| 2022-05-23 | 20.35 | $20.40 | 167400 |
| 2022-05-20 | 20.30 | $20.58 | 20700 |
| 2022-05-19 | 20.18 | $20.27 | 24100 |
| 2022-05-18 | 20.14 | $19.82 | 27500 |
| 2022-05-17 | 20.23 | $20.41 | 39000 |
| 2022-05-16 | 20.16 | $20.76 | 35900 |
| 2022-05-13 | 19.96 | $20.99 | 50800 |
| 2022-05-12 | 19.65 | $20.46 | 66000 |
| 2022-05-11 | 19.44 | $19.89 | 33600 |
| 2022-05-10 | 19.38 | $19.66 | 22500 |
| 2022-05-09 | 19.38 | $19.31 | 17300 |
| 2022-05-06 | 19.51 | $19.90 | 35500 |
| 2022-05-05 | 19.49 | $19.80 | 47000 |
| 2022-05-04 | 19.50 | $20.01 | 28800 |
| 2022-05-03 | 19.47 | $19.36 | 37900 |
| 2022-05-02 | 19.64 | $19.57 | 21700 |
| 2022-04-29 | 19.79 | $20.14 | 81400 |
| 2022-04-28 | 19.81 | $20.02 | 33100 |
| 2022-04-27 | 19.88 | $19.47 | 49100 |
| 2022-04-26 | 20.15 | $20.10 | 34300 |
| 2022-04-25 | 20.30 | $20.28 | 26200 |
| 2022-04-22 | 20.43 | $20.14 | 29100 |
| 2022-04-21 | 20.64 | $20.40 | 59900 |
| 2022-04-20 | 20.82 | $21.07 | 22300 |
| 2022-04-19 | 20.85 | $20.97 | 27900 |
| 2022-04-18 | 20.91 | $20.74 | 22800 |
| 2022-04-14 | 21.08 | $20.96 | 35900 |
| 2022-04-13 | 21.22 | $20.98 | 53300 |
| 2022-04-12 | 21.39 | $21.14 | 19800 |
| 2022-04-11 | 21.56 | $21.27 | 25900 |
| 2022-04-08 | 21.73 | $21.46 | 39600 |
| 2022-04-07 | 21.88 | $21.61 | 18400 |
| 2022-04-06 | 22.03 | $21.57 | 33100 |
| 2022-04-05 | 22.22 | $21.91 | 38300 |
| 2022-04-04 | 22.35 | $22.47 | 18400 |
| 2022-04-01 | 22.34 | $22.63 | 50100 |
| 2022-03-31 | 22.28 | $22.48 | 27900 |
| 2022-03-30 | 22.26 | $22.54 | 34800 |
| 2022-03-29 | 22.22 | $22.56 | 39000 |
| 2022-03-28 | 22.17 | $22.26 | 24200 |
| 2022-03-25 | 22.21 | $21.95 | 30600 |
| 2022-03-24 | 22.36 | $22.46 | 52400 |
| 2022-03-23 | 22.40 | $22.43 | 39900 |
| 2022-03-22 | 22.45 | $22.49 | 41000 |
| 2022-03-21 | 22.51 | $22.45 | 54900 |
| 2022-03-18 | 22.59 | $22.70 | 45800 |
| 2022-03-17 | 22.63 | $22.62 | 54000 |
| 2022-03-16 | 22.70 | $22.57 | 42400 |
| 2022-03-15 | 22.81 | $22.60 | 47600 |
| 2022-03-14 | 22.93 | $22.63 | 51000 |
| 2022-03-11 | 23.09 | $23.14 | 20000 |
| 2022-03-10 | 23.12 | $23.43 | 37500 |
| 2022-03-09 | 23.07 | $23.23 | 24700 |
| 2022-03-08 | 23.08 | $23.07 | 39300 |
| 2022-03-07 | 23.15 | $22.89 | 28400 |
| 2022-03-04 | 23.29 | $23.26 | 17600 |
| 2022-03-03 | 23.36 | $23.49 | 32300 |
| 2022-03-02 | 23.37 | $23.64 | 21400 |
| 2022-03-01 | 23.35 | $23.59 | 72900 |
| 2022-02-28 | 23.34 | $23.19 | 54300 |
| 2022-02-25 | 23.46 | $23.41 | 69500 |
| 2022-02-24 | 23.55 | $23.71 | 92100 |
| 2022-02-23 | 23.56 | $23.98 | 36400 |
| 2022-02-22 | 23.51 | $24.15 | 46800 |
| 2022-02-18 | 23.39 | $24.12 | 59200 |
| 2022-02-17 | 23.27 | $23.76 | 59000 |
| 2022-02-16 | 23.24 | $23.85 | 114000 |
| 2022-02-15 | 23.19 | $23.15 | 108200 |
| 2022-02-14 | 23.36 | $23.27 | 59500 |
| 2022-02-11 | 23.55 | $23.19 | 123400 |
| 2022-02-10 | 23.81 | $23.76 | 85500 |
| 2022-02-09 | 23.96 | $24.01 | 60200 |
| 2022-02-08 | 24.07 | $24.09 | 121200 |
| 2022-02-07 | 24.19 | $24.05 | 72700 |
| 2022-02-04 | 24.36 | $23.80 | 56900 |
| 2022-02-03 | 24.65 | $24.31 | 127900 |
| 2022-02-02 | 24.85 | $24.75 | 46700 |
| 2022-02-01 | 24.96 | $25.13 | 22500 |
| 2022-01-31 | 24.98 | $25.06 | 69300 |
| 2022-01-28 | 25.03 | $24.66 | 34800 |
| 2022-01-27 | 25.23 | $24.54 | 86100 |
| 2022-01-26 | 25.51 | $25.10 | 38900 |
| 2022-01-25 | 25.68 | $25.59 | 14800 |
| 2022-01-24 | 25.73 | $25.61 | 21000 |
| 2022-01-21 | 25.79 | $25.73 | 15600 |
| 2022-01-20 | 25.82 | $25.81 | 28800 |
| 2022-01-19 | 25.84 | $25.83 | 25300 |
| 2022-01-18 | 25.86 | $25.77 | 64900 |
| 2022-01-14 | 25.89 | $25.85 | 27400 |
| 2022-01-13 | 25.92 | $25.85 | 15200 |
| 2022-01-12 | 25.94 | $25.83 | 15100 |
| 2022-01-11 | 25.98 | $25.95 | 44100 |
| 2022-01-10 | 26.00 | $25.76 | 31200 |
| 2022-01-07 | 26.07 | $26.00 | 20300 |
| 2022-01-06 | 26.08 | $25.97 | 21700 |
| 2022-01-05 | 26.11 | $25.70 | 29800 |
| 2022-01-04 | 26.22 | $26.05 | 23400 |
| 2022-01-03 | 26.25 | $26.09 | 12000 |
| 2021-12-31 | 26.26 | $26.22 | 28300 |
| 2021-12-30 | 26.24 | $26.29 | 32900 |
| 2021-12-29 | 26.19 | $26.30 | 27900 |
| 2021-12-28 | 26.12 | $26.17 | 8600 |
| 2021-12-27 | 26.08 | $26.09 | 20100 |
| 2021-12-23 | 26.06 | $26.10 | 13400 |
| 2021-12-22 | 26.02 | $26.15 | 23400 |
| 2021-12-21 | 25.96 | $26.02 | 16300 |
| 2021-12-20 | 25.92 | $26.00 | 18100 |
| 2021-12-17 | 25.89 | $26.08 | 10300 |
| 2021-12-16 | 25.82 | $26.09 | 37100 |
| 2021-12-15 | 25.73 | $25.93 | 35900 |
| 2021-12-14 | 25.67 | $25.85 | 50300 |
| 2021-12-13 | 25.63 | $25.75 | 46000 |
| 2021-12-10 | 25.62 | $25.74 | 41200 |
| 2021-12-09 | 25.61 | $25.72 | 24600 |
| 2021-12-08 | 25.60 | $25.75 | 22200 |
| 2021-12-07 | 25.59 | $25.74 | 51100 |
| 2021-12-06 | 25.58 | $25.76 | 47700 |
| 2021-12-03 | 25.56 | $25.86 | 25600 |
| 2021-12-02 | 25.51 | $25.72 | 18700 |
| 2021-12-01 | 25.50 | $25.50 | 50000 |
| 2021-11-30 | 25.56 | $25.48 | 84400 |
| 2021-11-29 | 25.65 | $25.40 | 67100 |
| 2021-11-26 | 25.78 | $25.67 | 63400 |
| 2021-11-24 | 25.86 | $25.86 | 85500 |
| 2021-11-23 | 25.90 | $25.89 | 74400 |
| 2021-11-22 | 25.95 | $25.98 | 62400 |
| 2021-11-19 | 25.97 | $26.00 | 30300 |
| 2021-11-18 | 26.00 | $25.92 | 71100 |
| 2021-11-17 | 26.07 | $25.98 | 78000 |
| 2021-11-16 | 26.13 | $25.92 | 128000 |
| 2021-11-15 | 26.22 | $25.86 | 75800 |
| 2021-11-12 | 26.35 | $26.09 | 61100 |
| 2021-11-11 | 26.44 | $26.12 | 41300 |
| 2021-11-10 | 26.55 | $26.29 | 87700 |
| 2021-11-09 | 26.62 | $26.54 | 138900 |
| 2021-11-08 | 26.62 | $26.59 | 12200 |
| 2021-11-05 | 26.61 | $26.66 | 35300 |
| 2021-11-04 | 26.57 | $26.65 | 34900 |
| 2021-11-03 | 26.52 | $26.71 | 20600 |
| 2021-11-02 | 26.44 | $26.49 | 42800 |
| 2021-11-01 | 26.42 | $26.52 | 23000 |
| 2021-10-29 | 26.38 | $26.48 | 48300 |
| 2021-10-28 | 26.35 | $26.50 | 96000 |
| 2021-10-27 | 26.30 | $26.50 | 25500 |
| 2021-10-26 | 26.24 | $26.48 | 30800 |
| 2021-10-25 | 26.18 | $26.38 | 35600 |
| 2021-10-22 | 26.13 | $26.23 | 38200 |
| 2021-10-21 | 26.12 | $26.26 | 60000 |
| 2021-10-20 | 26.11 | $26.13 | 67300 |
| 2021-10-19 | 26.13 | $26.16 | 67200 |
| 2021-10-18 | 26.16 | $26.32 | 31400 |
| 2021-10-15 | 26.13 | $26.32 | 40600 |
| 2021-10-14 | 26.11 | $26.34 | 36000 |
| 2021-10-13 | 26.08 | $26.25 | 45200 |
| 2021-10-12 | 26.07 | $26.22 | 31000 |
| 2021-10-11 | 26.07 | $26.02 | 14400 |
| 2021-10-08 | 26.13 | $25.96 | 26000 |
| 2021-10-07 | 26.24 | $25.99 | 67300 |
| 2021-10-06 | 26.36 | $26.14 | 69900 |
| 2021-10-05 | 26.46 | $26.10 | 35300 |
| 2021-10-04 | 26.59 | $26.15 | 70100 |
| 2021-10-01 | 26.74 | $26.44 | 34200 |
| 2021-09-30 | 26.82 | $26.65 | 818800 |
| 2021-09-29 | 26.86 | $26.86 | 136700 |
| 2021-09-28 | 26.83 | $26.46 | 91800 |
| 2021-09-27 | 26.93 | $26.71 | 59400 |
| 2021-09-24 | 26.96 | $26.74 | 61300 |
| 2021-09-23 | 26.99 | $26.84 | 81000 |
| 2021-09-22 | 26.98 | $27.00 | 146000 |
| 2021-09-21 | 26.93 | $26.95 | 66600 |
| 2021-09-20 | 26.87 | $26.86 | 22800 |
| 2021-09-17 | 26.82 | $26.88 | 85400 |
| 2021-09-16 | 26.75 | $26.96 | 97300 |
| 2021-09-15 | 26.64 | $26.69 | 85600 |
| 2021-09-14 | 26.58 | $26.47 | 45200 |
| 2021-09-13 | 26.58 | $26.58 | 78500 |
| 2021-09-10 | 26.54 | $26.61 | 48200 |
| 2021-09-09 | 26.49 | $26.57 | 90900 |
| 2021-09-08 | 26.43 | $26.36 | 58900 |
| 2021-09-07 | 26.42 | $26.45 | 82600 |
| 2021-09-03 | 26.37 | $26.55 | 69800 |
| 2021-09-02 | 26.29 | $26.60 | 92300 |
| 2021-09-01 | 26.16 | $26.32 | 138700 |
| 2021-08-31 | 26.10 | $26.09 | 219900 |
| 2021-08-30 | 26.10 | $25.99 | 86500 |
| 2021-08-27 | 26.12 | $26.27 | 97500 |
| 2021-08-26 | 26.06 | $26.07 | 35900 |
| 2021-08-25 | 26.06 | $26.14 | 45300 |
| 2021-08-24 | 26.02 | $26.12 | 29500 |
| 2021-08-23 | 25.99 | $26.08 | 39400 |
| 2021-08-20 | 25.96 | $26.04 | 36400 |
| 2021-08-19 | 25.94 | $25.97 | 41500 |
| 2021-08-18 | 25.93 | $25.97 | 47200 |
| 2021-08-17 | 25.92 | $25.98 | 63400 |
| 2021-08-16 | 25.91 | $26.02 | 35200 |
| 2021-08-13 | 25.88 | $25.92 | 36700 |
| 2021-08-12 | 25.88 | $25.84 | 54300 |
| 2021-08-11 | 25.91 | $25.78 | 208600 |
| 2021-08-10 | 25.96 | $25.74 | 226400 |
| 2021-08-09 | 26.03 | $25.85 | 172100 |
| 2021-08-06 | 26.08 | $26.09 | 70200 |
| 2021-08-05 | 26.07 | $26.04 | 81100 |
| 2021-08-04 | 26.06 | $26.07 | 71300 |
| 2021-08-03 | 26.05 | $26.07 | 116700 |
| 2021-08-02 | 26.03 | $26.02 | 76300 |
| 2021-07-30 | 26.02 | $26.02 | 72300 |
| 2021-07-29 | 26.01 | $26.05 | 185800 |
| 2021-07-28 | 25.99 | $25.94 | 72000 |
| 2021-07-27 | 26.00 | $25.95 | 177000 |
| 2021-07-26 | 26.00 | $26.00 | 43800 |
| 2021-07-23 | 25.98 | $25.90 | 82300 |
| 2021-07-22 | 25.99 | $25.86 | 50800 |
| 2021-07-21 | 26.02 | $25.90 | 113200 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.24
2026-07-17
Close Price
$16.81
Vol: 18500
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.99
Average
48.68
Maximum
73.56
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.24 | $16.81 | 18500 |
| 2026-07-16 | 44.69 | $16.79 | 6600 |
| 2026-07-15 | 45.34 | $16.82 | 37100 |
| 2026-07-14 | 37.58 | $16.55 | 6100 |
| 2026-07-13 | 38.54 | $16.60 | 4900 |
| 2026-07-10 | 40.51 | $16.70 | 11845 |
| 2026-07-09 | 39.33 | $16.66 | 8300 |
| 2026-07-08 | 41.28 | $16.76 | 8300 |
| 2026-07-07 | 44.18 | $16.90 | 928 |
| 2026-07-06 | 46.17 | $16.99 | 8900 |
| 2026-07-02 | 42.05 | $16.84 | 5726 |
| 2026-07-01 | 40.01 | $16.77 | 12000 |
| 2026-06-30 | 38.54 | $16.72 | 25000 |
| 2026-06-29 | 43.15 | $16.95 | 3000 |
| 2026-06-26 | 40.81 | $16.87 | 4600 |
| 2026-06-25 | 41.01 | $16.88 | 9600 |
| 2026-06-24 | 42.60 | $16.96 | 2700 |
| 2026-06-23 | 43.00 | $16.98 | 4500 |
| 2026-06-22 | 39.53 | $16.85 | 12000 |
| 2026-06-18 | 40.61 | $16.91 | 12100 |
| 2026-06-17 | 36.19 | $16.75 | 2600 |
| 2026-06-16 | 34.74 | $16.70 | 14118 |
| 2026-06-15 | 37.66 | $16.88 | 10400 |
| 2026-06-12 | 35.37 | $16.80 | 3900 |
| 2026-06-11 | 36.16 | $16.85 | 5700 |
| 2026-06-10 | 32.13 | $16.71 | 1600 |
| 2026-06-09 | 33.42 | $16.80 | 10100 |
| 2026-06-08 | 33.42 | $16.80 | 2800 |
| 2026-06-05 | 32.05 | $16.75 | 22800 |
| 2026-06-04 | 30.71 | $16.70 | 9313 |
| 2026-06-03 | 30.82 | $16.71 | 19400 |
| 2026-06-02 | 32.46 | $16.85 | 8700 |
| 2026-06-01 | 33.54 | $16.94 | 11900 |
| 2026-05-29 | 30.34 | $16.81 | 29000 |
| 2026-05-28 | 41.21 | $17.56 | 5000 |
| 2026-05-27 | 43.38 | $17.67 | 3009 |
| 2026-05-26 | 45.87 | $17.79 | 3000 |
| 2026-05-22 | 43.29 | $17.69 | 413 |
| 2026-05-21 | 40.31 | $17.58 | 4700 |
| 2026-05-20 | 43.68 | $17.75 | 4700 |
| 2026-05-19 | 41.21 | $17.66 | 3600 |
| 2026-05-18 | 45.18 | $17.85 | 16600 |
| 2026-05-15 | 43.83 | $17.80 | 2600 |
| 2026-05-14 | 45.76 | $17.89 | 6000 |
| 2026-05-13 | 46.41 | $17.92 | 6600 |
| 2026-05-12 | 47.04 | $17.95 | 2200 |
| 2026-05-11 | 50.77 | $18.12 | 3100 |
| 2026-05-08 | 51.92 | $18.17 | 14600 |
| 2026-05-07 | 46.13 | $17.92 | 3000 |
| 2026-05-06 | 52.09 | $18.17 | 1500 |
| 2026-05-05 | 49.09 | $18.05 | 700 |
| 2026-05-04 | 47.26 | $17.98 | 3000 |
| 2026-05-01 | 49.68 | $18.08 | 11600 |
| 2026-04-30 | 51.70 | $18.16 | 2200 |
| 2026-04-29 | 46.26 | $17.95 | 2500 |
| 2026-04-28 | 46.98 | $17.98 | 2300 |
| 2026-04-27 | 47.21 | $17.99 | 17000 |
| 2026-04-24 | 48.58 | $18.05 | 2300 |
| 2026-04-23 | 48.58 | $18.05 | 3200 |
| 2026-04-22 | 47.43 | $18.00 | 4000 |
| 2026-04-21 | 48.46 | $18.05 | 3807 |
| 2026-04-20 | 52.33 | $18.23 | 3800 |
| 2026-04-17 | 48.88 | $18.07 | 4800 |
| 2026-04-16 | 48.66 | $18.06 | 3000 |
| 2026-04-15 | 51.18 | $18.18 | 2000 |
| 2026-04-14 | 49.31 | $18.09 | 8009 |
| 2026-04-13 | 43.36 | $17.83 | 3600 |
| 2026-04-10 | 43.36 | $17.83 | 2431 |
| 2026-04-09 | 43.72 | $17.85 | 4100 |
| 2026-04-08 | 40.47 | $17.71 | 21500 |
| 2026-04-07 | 44.86 | $17.96 | 3200 |
| 2026-04-06 | 43.22 | $17.89 | 3000 |
| 2026-04-02 | 41.81 | $17.83 | 1100 |
| 2026-04-01 | 39.43 | $17.73 | 3100 |
| 2026-03-31 | 36.72 | $17.62 | 9600 |
| 2026-03-30 | 38.04 | $17.71 | 1900 |
| 2026-03-27 | 38.19 | $17.72 | 2700 |
| 2026-03-26 | 37.28 | $17.68 | 27600 |
| 2026-03-25 | 44.41 | $18.14 | 3100 |
| 2026-03-24 | 40.16 | $17.96 | 1628 |
| 2026-03-23 | 35.46 | $17.78 | 2900 |
| 2026-03-20 | 32.09 | $17.66 | 10600 |
| 2026-03-19 | 33.76 | $17.78 | 16900 |
| 2026-03-18 | 38.37 | $18.07 | 13400 |
| 2026-03-17 | 40.16 | $18.17 | 6100 |
| 2026-03-16 | 40.34 | $18.18 | 8900 |
| 2026-03-13 | 41.04 | $18.22 | 11000 |
| 2026-03-12 | 48.37 | $18.59 | 1800 |
| 2026-03-11 | 46.91 | $18.53 | 4600 |
| 2026-03-10 | 48.42 | $18.60 | 400 |
| 2026-03-09 | 47.27 | $18.55 | 3900 |
| 2026-03-06 | 49.59 | $18.66 | 4600 |
| 2026-03-05 | 51.80 | $18.76 | 1900 |
| 2026-03-04 | 52.46 | $18.79 | 10200 |
| 2026-03-03 | 52.68 | $18.80 | 3800 |
| 2026-03-02 | 55.70 | $18.94 | 3300 |
| 2026-02-27 | 51.13 | $18.70 | 17000 |
| 2026-02-26 | 63.58 | $19.18 | 4700 |
| 2026-02-25 | 67.48 | $19.30 | 2800 |
| 2026-02-24 | 65.81 | $19.20 | 3600 |
| 2026-02-23 | 64.97 | $19.15 | 5800 |
| 2026-02-20 | 69.92 | $19.30 | 3500 |
| 2026-02-19 | 68.71 | $19.22 | 2300 |
| 2026-02-18 | 67.79 | $19.16 | 1900 |
| 2026-02-17 | 65.19 | $19.00 | 6300 |
| 2026-02-13 | 65.02 | $18.99 | 4300 |
| 2026-02-12 | 62.26 | $18.83 | 5200 |
| 2026-02-11 | 60.01 | $18.71 | 10700 |
| 2026-02-10 | 56.75 | $18.55 | 5300 |
| 2026-02-09 | 53.36 | $18.40 | 1400 |
| 2026-02-06 | 50.92 | $18.30 | 5400 |
| 2026-02-05 | 53.03 | $18.38 | 3200 |
| 2026-02-04 | 51.85 | $18.33 | 4300 |
| 2026-02-03 | 50.67 | $18.28 | 5800 |
| 2026-02-02 | 52.88 | $18.37 | 1800 |
| 2026-01-30 | 52.00 | $18.33 | 8000 |
| 2026-01-29 | 53.18 | $18.38 | 6000 |
| 2026-01-28 | 58.80 | $18.60 | 6600 |
| 2026-01-27 | 61.02 | $18.68 | 5400 |
| 2026-01-26 | 60.49 | $18.65 | 4900 |
| 2026-01-23 | 59.79 | $18.61 | 5200 |
| 2026-01-22 | 67.09 | $18.87 | 1400 |
| 2026-01-21 | 68.00 | $18.90 | 15200 |
| 2026-01-20 | 59.91 | $18.43 | 40100 |
| 2026-01-16 | 57.29 | $18.31 | 1900 |
| 2026-01-15 | 56.39 | $18.27 | 2600 |
| 2026-01-14 | 54.56 | $18.19 | 7800 |
| 2026-01-13 | 54.56 | $18.19 | 8300 |
| 2026-01-12 | 52.78 | $18.11 | 9200 |
| 2026-01-09 | 54.04 | $18.16 | 3000 |
| 2026-01-08 | 51.17 | $18.03 | 11300 |
| 2026-01-07 | 52.36 | $18.08 | 1700 |
| 2026-01-06 | 50.38 | $17.99 | 4300 |
| 2026-01-05 | 50.60 | $18.00 | 11700 |
| 2026-01-02 | 48.44 | $17.90 | 5100 |
| 2025-12-31 | 43.24 | $17.68 | 107800 |
| 2025-12-30 | 44.60 | $17.75 | 58200 |
| 2025-12-29 | 42.39 | $17.66 | 9500 |
| 2025-12-26 | 40.89 | $17.60 | 16800 |
| 2025-12-24 | 43.20 | $17.73 | 5800 |
| 2025-12-23 | 45.64 | $17.86 | 24700 |
| 2025-12-22 | 48.24 | $17.99 | 15100 |
| 2025-12-19 | 46.23 | $17.90 | 21200 |
| 2025-12-18 | 46.61 | $17.92 | 15300 |
| 2025-12-17 | 45.97 | $17.89 | 19300 |
| 2025-12-16 | 46.86 | $17.94 | 28400 |
| 2025-12-15 | 42.21 | $17.72 | 10300 |
| 2025-12-12 | 44.04 | $17.83 | 15300 |
| 2025-12-11 | 49.40 | $18.12 | 10500 |
| 2025-12-10 | 45.95 | $17.96 | 7500 |
| 2025-12-09 | 45.95 | $17.96 | 6900 |
| 2025-12-08 | 43.57 | $17.85 | 5200 |
| 2025-12-05 | 47.95 | $18.09 | 21100 |
| 2025-12-04 | 43.69 | $17.90 | 2200 |
| 2025-12-03 | 43.69 | $17.90 | 3000 |
| 2025-12-02 | 42.57 | $17.85 | 5600 |
| 2025-12-01 | 43.06 | $17.88 | 3700 |
| 2025-11-28 | 40.92 | $17.78 | 19600 |
| 2025-11-26 | 42.75 | $17.90 | 14700 |
| 2025-11-25 | 36.44 | $17.62 | 34000 |
| 2025-11-24 | 39.39 | $17.82 | 10300 |
| 2025-11-21 | 35.95 | $17.68 | 9800 |
| 2025-11-20 | 31.74 | $17.52 | 19200 |
| 2025-11-19 | 34.87 | $17.75 | 12000 |
| 2025-11-18 | 37.62 | $17.93 | 5500 |
| 2025-11-17 | 39.96 | $18.07 | 8300 |
| 2025-11-14 | 37.87 | $17.99 | 700 |
| 2025-11-13 | 40.37 | $18.14 | 13800 |
| 2025-11-12 | 40.54 | $18.15 | 20300 |
| 2025-11-11 | 41.71 | $18.22 | 3500 |
| 2025-11-10 | 40.55 | $18.17 | 4700 |
| 2025-11-07 | 43.70 | $18.36 | 3400 |
| 2025-11-06 | 41.19 | $18.25 | 5000 |
| 2025-11-05 | 45.77 | $18.51 | 1700 |
| 2025-11-04 | 44.18 | $18.44 | 2400 |
| 2025-11-03 | 44.35 | $18.45 | 3000 |
| 2025-10-31 | 41.00 | $18.30 | 5600 |
| 2025-10-30 | 41.64 | $18.34 | 15200 |
| 2025-10-29 | 46.81 | $18.64 | 4100 |
| 2025-10-28 | 48.53 | $18.73 | 2000 |
| 2025-10-27 | 49.88 | $18.80 | 1300 |
| 2025-10-24 | 50.26 | $18.82 | 3000 |
| 2025-10-23 | 47.80 | $18.69 | 3900 |
| 2025-10-22 | 47.61 | $18.68 | 3600 |
| 2025-10-21 | 50.02 | $18.82 | 2100 |
| 2025-10-20 | 50.37 | $18.84 | 11900 |
| 2025-10-17 | 44.94 | $18.54 | 58100 |
| 2025-10-16 | 43.37 | $18.46 | 1400 |
| 2025-10-15 | 43.37 | $18.46 | 7400 |
| 2025-10-14 | 43.51 | $18.47 | 900 |
| 2025-10-13 | 41.73 | $18.37 | 1000 |
| 2025-10-10 | 38.40 | $18.19 | 34600 |
| 2025-10-09 | 37.83 | $18.16 | 17900 |
| 2025-10-08 | 38.05 | $18.18 | 27100 |
| 2025-10-07 | 38.37 | $18.21 | 21900 |
| 2025-10-06 | 39.74 | $18.34 | 10000 |
| 2025-10-03 | 41.24 | $18.48 | 25000 |
| 2025-10-02 | 43.59 | $18.69 | 32000 |
| 2025-10-01 | 46.21 | $18.91 | 38500 |
| 2025-09-30 | 44.33 | $18.78 | 639700 |
| 2025-09-29 | 45.61 | $18.89 | 11400 |
| 2025-09-26 | 46.19 | $18.94 | 41500 |
| 2025-09-25 | 43.90 | $18.77 | 34300 |
| 2025-09-24 | 41.97 | $18.63 | 32900 |
| 2025-09-23 | 46.54 | $19.05 | 15400 |
| 2025-09-22 | 51.47 | $19.44 | 23200 |
| 2025-09-19 | 51.61 | $19.45 | 10900 |
| 2025-09-18 | 52.12 | $19.49 | 1600 |
| 2025-09-17 | 53.25 | $19.58 | 22700 |
| 2025-09-16 | 53.37 | $19.59 | 4900 |
| 2025-09-15 | 53.37 | $19.59 | 9800 |
| 2025-09-12 | 53.37 | $19.59 | 26800 |
| 2025-09-11 | 53.19 | $19.57 | 49700 |
| 2025-09-10 | 49.18 | $19.15 | 20300 |
| 2025-09-09 | 48.17 | $19.05 | 9800 |
| 2025-09-08 | 49.10 | $19.15 | 17400 |
| 2025-09-05 | 48.63 | $19.10 | 21400 |
| 2025-09-04 | 45.09 | $18.73 | 13800 |
| 2025-09-03 | 45.65 | $18.80 | 33200 |
| 2025-09-02 | 42.21 | $18.45 | 61900 |
| 2025-08-29 | 36.89 | $17.96 | 1.5M |
| 2025-08-28 | 36.96 | $17.97 | 76700 |
| 2025-08-27 | 34.74 | $17.77 | 202000 |
| 2025-08-26 | 32.26 | $17.55 | 212400 |
| 2025-08-25 | 30.89 | $17.43 | 194200 |
| 2025-08-22 | 28.50 | $17.22 | 75700 |
| 2025-08-21 | 24.22 | $16.86 | 79700 |
| 2025-08-20 | 23.73 | $16.82 | 80300 |
| 2025-08-19 | 25.93 | $17.38 | 39600 |
| 2025-08-18 | 23.03 | $17.14 | 36200 |
| 2025-08-15 | 23.39 | $17.24 | 77200 |
| 2025-08-14 | 24.08 | $17.43 | 167100 |
| 2025-08-13 | 26.43 | $18.04 | 35900 |
| 2025-08-12 | 25.52 | $17.96 | 37000 |
| 2025-08-11 | 27.11 | $18.36 | 41300 |
| 2025-08-08 | 33.43 | $19.64 | 58100 |
| 2025-08-07 | 40.67 | $20.67 | 33300 |
| 2025-08-06 | 56.95 | $22.10 | 24900 |
| 2025-08-05 | 58.99 | $22.23 | 12000 |
| 2025-08-04 | 60.25 | $22.31 | 16600 |
| 2025-08-01 | 64.86 | $22.59 | 8200 |
| 2025-07-31 | 63.64 | $22.46 | 65900 |
| 2025-07-30 | 55.45 | $21.74 | 14200 |
| 2025-07-29 | 52.18 | $21.51 | 59100 |
| 2025-07-28 | 56.27 | $21.75 | 11000 |
| 2025-07-25 | 53.53 | $21.56 | 10400 |
| 2025-07-24 | 50.09 | $21.34 | 7900 |
| 2025-07-23 | 52.09 | $21.46 | 10900 |
| 2025-07-22 | 49.54 | $21.30 | 4300 |
| 2025-07-21 | 47.37 | $21.17 | 47000 |
| 2025-07-18 | 51.75 | $21.44 | 3300 |
| 2025-07-17 | 52.43 | $21.48 | 5700 |
| 2025-07-16 | 53.09 | $21.52 | 5800 |
| 2025-07-15 | 52.09 | $21.45 | 10800 |
| 2025-07-14 | 53.81 | $21.56 | 10100 |
| 2025-07-11 | 51.59 | $21.40 | 7000 |
| 2025-07-10 | 53.74 | $21.54 | 5900 |
| 2025-07-09 | 54.98 | $21.62 | 7200 |
| 2025-07-08 | 50.65 | $21.30 | 12100 |
| 2025-07-07 | 47.50 | $21.09 | 3000 |
| 2025-07-03 | 48.33 | $21.15 | 20200 |
| 2025-07-02 | 39.75 | $20.64 | 27400 |
| 2025-07-01 | 25.73 | $20.03 | 7800 |
| 2025-06-30 | 31.14 | $20.51 | 93900 |
| 2025-06-27 | 33.08 | $20.65 | 14100 |
| 2025-06-26 | 35.78 | $20.83 | 6200 |
| 2025-06-25 | 32.58 | $20.72 | 15500 |
| 2025-06-24 | 31.99 | $20.70 | 14800 |
| 2025-06-23 | 29.06 | $20.60 | 7800 |
| 2025-06-20 | 29.92 | $20.67 | 6800 |
| 2025-06-18 | 32.24 | $20.85 | 7700 |
| 2025-06-17 | 32.51 | $20.87 | 4300 |
| 2025-06-16 | 32.90 | $20.90 | 10800 |
| 2025-06-13 | 36.48 | $21.16 | 8800 |
| 2025-06-12 | 44.86 | $21.63 | 35900 |
| 2025-06-11 | 46.59 | $21.71 | 34500 |
| 2025-06-10 | 45.85 | $21.68 | 121800 |
| 2025-06-09 | 45.61 | $21.67 | 51800 |
| 2025-06-06 | 45.61 | $21.67 | 51700 |
| 2025-06-05 | 47.12 | $21.75 | 69700 |
| 2025-06-04 | 48.25 | $21.81 | 55900 |
| 2025-06-03 | 51.19 | $21.96 | 25200 |
| 2025-06-02 | 51.99 | $22.00 | 59600 |
| 2025-05-30 | 53.38 | $22.07 | 117100 |
| 2025-05-29 | 53.21 | $22.06 | 18300 |
| 2025-05-28 | 53.05 | $22.05 | 21700 |
| 2025-05-27 | 54.48 | $22.13 | 14400 |
| 2025-05-23 | 50.68 | $21.89 | 30600 |
| 2025-05-22 | 47.37 | $21.70 | 101400 |
| 2025-05-21 | 53.67 | $22.05 | 155100 |
| 2025-05-20 | 56.74 | $22.20 | 32100 |
| 2025-05-19 | 56.74 | $22.20 | 12800 |
| 2025-05-16 | 54.55 | $22.06 | 20900 |
| 2025-05-15 | 51.73 | $21.89 | 12100 |
| 2025-05-14 | 51.05 | $21.85 | 10200 |
| 2025-05-13 | 51.57 | $21.88 | 9000 |
| 2025-05-12 | 51.90 | $21.90 | 8300 |
| 2025-05-09 | 50.84 | $21.83 | 7100 |
| 2025-05-08 | 50.40 | $21.80 | 9200 |
| 2025-05-07 | 52.34 | $21.93 | 64100 |
| 2025-05-06 | 55.47 | $22.13 | 7700 |
| 2025-05-05 | 53.76 | $22.00 | 9500 |
| 2025-05-02 | 55.63 | $22.12 | 5600 |
| 2025-05-01 | 58.19 | $22.28 | 24500 |
| 2025-04-30 | 57.01 | $22.18 | 51900 |
| 2025-04-29 | 54.85 | $22.00 | 23700 |
| 2025-04-28 | 54.85 | $22.00 | 21100 |
| 2025-04-25 | 51.54 | $21.73 | 37200 |
| 2025-04-24 | 52.21 | $21.78 | 24500 |
| 2025-04-23 | 50.62 | $21.65 | 76100 |
| 2025-04-22 | 45.28 | $21.25 | 9400 |
| 2025-04-21 | 43.09 | $21.10 | 21800 |
| 2025-04-17 | 42.95 | $21.09 | 8000 |
| 2025-04-16 | 41.97 | $21.02 | 15000 |
| 2025-04-15 | 41.83 | $21.01 | 13800 |
| 2025-04-14 | 44.61 | $21.29 | 32300 |
| 2025-04-11 | 36.95 | $20.75 | 17500 |
| 2025-04-10 | 36.95 | $20.75 | 34300 |
| 2025-04-09 | 40.20 | $21.10 | 35700 |
| 2025-04-08 | 31.34 | $20.56 | 26000 |
| 2025-04-07 | 26.35 | $20.30 | 46000 |
| 2025-04-04 | 36.81 | $21.37 | 63800 |
| 2025-04-03 | 47.74 | $22.02 | 16400 |
| 2025-04-02 | 55.44 | $22.34 | 21800 |
| 2025-04-01 | 53.44 | $22.25 | 54500 |
| 2025-03-31 | 50.37 | $22.12 | 348500 |
| 2025-03-28 | 50.37 | $22.12 | 29600 |
| 2025-03-27 | 52.28 | $22.20 | 57300 |
| 2025-03-26 | 54.24 | $22.28 | 90000 |
| 2025-03-25 | 56.76 | $22.38 | 67000 |
| 2025-03-24 | 54.76 | $22.28 | 24900 |
| 2025-03-21 | 52.24 | $22.16 | 64000 |
| 2025-03-20 | 49.58 | $22.04 | 132700 |
| 2025-03-19 | 44.96 | $21.85 | 28000 |
| 2025-03-18 | 43.67 | $21.80 | 54500 |
| 2025-03-17 | 47.94 | $22.00 | 34300 |
| 2025-03-14 | 44.87 | $21.88 | 17500 |
| 2025-03-13 | 44.35 | $21.86 | 15700 |
| 2025-03-12 | 47.32 | $22.00 | 26200 |
| 2025-03-11 | 40.26 | $21.74 | 21400 |
| 2025-03-10 | 41.90 | $21.82 | 31400 |
| 2025-03-07 | 37.68 | $21.68 | 25400 |
| 2025-03-06 | 42.27 | $21.90 | 21600 |
| 2025-03-05 | 43.41 | $21.95 | 17700 |
| 2025-03-04 | 44.31 | $21.99 | 29400 |
| 2025-03-03 | 45.44 | $22.04 | 14700 |
| 2025-02-28 | 46.80 | $22.10 | 56000 |
| 2025-02-27 | 54.26 | $22.39 | 8200 |
| 2025-02-26 | 54.02 | $22.38 | 9400 |
| 2025-02-25 | 54.02 | $22.38 | 34200 |
| 2025-02-24 | 47.28 | $22.11 | 6300 |
| 2025-02-21 | 47.77 | $22.13 | 36200 |
| 2025-02-20 | 43.28 | $21.97 | 9600 |
| 2025-02-19 | 45.12 | $22.05 | 17400 |
| 2025-02-18 | 47.28 | $22.14 | 8800 |
| 2025-02-14 | 50.58 | $22.27 | 13100 |
| 2025-02-13 | 49.02 | $22.21 | 8300 |
| 2025-02-12 | 44.87 | $22.06 | 16500 |
| 2025-02-11 | 47.83 | $22.18 | 9800 |
| 2025-02-10 | 47.56 | $22.17 | 4800 |
| 2025-02-07 | 47.29 | $22.16 | 7300 |
| 2025-02-06 | 50.67 | $22.30 | 12100 |
| 2025-02-05 | 50.91 | $22.31 | 16600 |
| 2025-02-04 | 47.78 | $22.18 | 14500 |
| 2025-02-03 | 47.53 | $22.17 | 13600 |
| 2025-01-31 | 49.29 | $22.25 | 59900 |
| 2025-01-30 | 49.51 | $22.26 | 13700 |
| 2025-01-29 | 46.60 | $22.13 | 15900 |
| 2025-01-28 | 48.22 | $22.21 | 6600 |
| 2025-01-27 | 49.03 | $22.25 | 18400 |
| 2025-01-24 | 45.32 | $22.08 | 9400 |
| 2025-01-23 | 45.09 | $22.07 | 36700 |
| 2025-01-22 | 47.69 | $22.21 | 37500 |
| 2025-01-21 | 50.24 | $22.34 | 52100 |
| 2025-01-17 | 46.70 | $22.17 | 17200 |
| 2025-01-16 | 47.07 | $22.19 | 13600 |
| 2025-01-15 | 43.41 | $22.02 | 29100 |
| 2025-01-14 | 37.88 | $21.79 | 11700 |
| 2025-01-13 | 35.54 | $21.70 | 53300 |
| 2025-01-10 | 36.26 | $21.75 | 43700 |
| 2025-01-08 | 42.30 | $22.12 | 118400 |
| 2025-01-07 | 50.49 | $22.50 | 25000 |
| 2025-01-06 | 54.44 | $22.65 | 41400 |
| 2025-01-03 | 54.99 | $22.67 | 245700 |
| 2025-01-02 | 50.77 | $22.49 | 22200 |
| 2024-12-31 | 47.94 | $22.38 | 315300 |
| 2024-12-30 | 42.19 | $22.18 | 27600 |
| 2024-12-27 | 32.67 | $21.91 | 31300 |
| 2024-12-26 | 32.67 | $21.91 | 31400 |
| 2024-12-24 | 36.48 | $22.10 | 27200 |
| 2024-12-23 | 39.99 | $22.25 | 19200 |
| 2024-12-20 | 41.51 | $22.31 | 17000 |
| 2024-12-19 | 40.80 | $22.29 | 41800 |
| 2024-12-18 | 41.03 | $22.30 | 50000 |
| 2024-12-17 | 44.47 | $22.44 | 21100 |
| 2024-12-16 | 43.18 | $22.40 | 15200 |
| 2024-12-13 | 45.17 | $22.48 | 24300 |
| 2024-12-12 | 45.67 | $22.50 | 24500 |
| 2024-12-11 | 47.42 | $22.57 | 17700 |
| 2024-12-10 | 51.72 | $22.73 | 19000 |
| 2024-12-09 | 51.72 | $22.73 | 25000 |
| 2024-12-06 | 53.64 | $22.80 | 26500 |
| 2024-12-05 | 52.19 | $22.74 | 23200 |
| 2024-12-04 | 54.62 | $22.83 | 15700 |
| 2024-12-03 | 58.35 | $22.96 | 39700 |
| 2024-12-02 | 53.48 | $22.75 | 123900 |
| 2024-11-29 | 54.34 | $22.78 | 199100 |
| 2024-11-27 | 55.47 | $22.82 | 23400 |
| 2024-11-26 | 55.03 | $22.80 | 20100 |
| 2024-11-25 | 56.37 | $22.85 | 37100 |
| 2024-11-22 | 54.25 | $22.75 | 39200 |
| 2024-11-21 | 54.76 | $22.77 | 17900 |
| 2024-11-20 | 54.15 | $22.74 | 211500 |
| 2024-11-19 | 55.81 | $22.81 | 130700 |
| 2024-11-18 | 61.43 | $23.03 | 118700 |
| 2024-11-15 | 69.60 | $23.30 | 43600 |
| 2024-11-14 | 64.63 | $23.00 | 45700 |
| 2024-11-13 | 67.06 | $23.07 | 65200 |
| 2024-11-12 | 66.55 | $23.04 | 178800 |
| 2024-11-11 | 72.62 | $23.21 | 72400 |
| 2024-11-08 | 69.51 | $23.01 | 87100 |
| 2024-11-07 | 66.43 | $22.84 | 235700 |
| 2024-11-06 | 62.40 | $22.65 | 36700 |
| 2024-11-05 | 64.33 | $22.70 | 19100 |
| 2024-11-04 | 63.03 | $22.64 | 29500 |
| 2024-11-01 | 61.00 | $22.55 | 27800 |
| 2024-10-31 | 59.83 | $22.50 | 207200 |
| 2024-10-30 | 61.58 | $22.55 | 8100 |
| 2024-10-29 | 60.71 | $22.51 | 15600 |
| 2024-10-28 | 65.29 | $22.64 | 7200 |
| 2024-10-25 | 62.38 | $22.50 | 21600 |
| 2024-10-24 | 64.58 | $22.56 | 26700 |
| 2024-10-23 | 61.11 | $22.40 | 36300 |
| 2024-10-22 | 69.16 | $22.60 | 111400 |
| 2024-10-21 | 68.97 | $22.59 | 47300 |
| 2024-10-18 | 72.43 | $22.67 | 72100 |
| 2024-10-17 | 69.72 | $22.52 | 12500 |
| 2024-10-16 | 71.96 | $22.57 | 21600 |
| 2024-10-15 | 70.89 | $22.51 | 55900 |
| 2024-10-14 | 70.18 | $22.47 | 16900 |
| 2024-10-11 | 72.29 | $22.52 | 60500 |
| 2024-10-10 | 71.81 | $22.49 | 26000 |
| 2024-10-09 | 71.65 | $22.48 | 31400 |
| 2024-10-08 | 72.03 | $22.49 | 29400 |
| 2024-10-07 | 72.03 | $22.49 | 30200 |
| 2024-10-04 | 73.44 | $22.53 | 89700 |
| 2024-10-03 | 68.80 | $22.21 | 23900 |
| 2024-10-02 | 70.26 | $22.25 | 10500 |
| 2024-10-01 | 70.61 | $22.26 | 17900 |
| 2024-09-30 | 68.97 | $22.15 | 152700 |
| 2024-09-27 | 67.56 | $22.06 | 41000 |
| 2024-09-26 | 68.55 | $22.09 | 36100 |
| 2024-09-25 | 67.80 | $22.04 | 83900 |
| 2024-09-24 | 65.97 | $21.92 | 51900 |
| 2024-09-23 | 65.18 | $21.87 | 84300 |
| 2024-09-20 | 70.10 | $22.03 | 74400 |
| 2024-09-19 | 68.25 | $21.90 | 78300 |
| 2024-09-18 | 65.44 | $21.72 | 39900 |
| 2024-09-17 | 65.12 | $21.70 | 25700 |
| 2024-09-16 | 60.11 | $21.42 | 37200 |
| 2024-09-13 | 62.55 | $21.50 | 35100 |
| 2024-09-12 | 61.81 | $21.46 | 18300 |
| 2024-09-11 | 60.53 | $21.39 | 20500 |
| 2024-09-10 | 61.08 | $21.41 | 25500 |
| 2024-09-09 | 59.11 | $21.30 | 16500 |
| 2024-09-06 | 56.44 | $21.16 | 8900 |
| 2024-09-05 | 56.69 | $21.17 | 19600 |
| 2024-09-04 | 57.67 | $21.21 | 16100 |
| 2024-09-03 | 54.70 | $21.05 | 24200 |
| 2024-08-30 | 53.74 | $21.00 | 76300 |
| 2024-08-29 | 55.30 | $21.07 | 16200 |
| 2024-08-28 | 58.05 | $21.19 | 46900 |
| 2024-08-27 | 60.18 | $21.28 | 11600 |
| 2024-08-26 | 58.90 | $21.20 | 10000 |
| 2024-08-23 | 60.51 | $21.27 | 54900 |
| 2024-08-22 | 58.51 | $21.14 | 25200 |
| 2024-08-21 | 56.76 | $21.03 | 174800 |
| 2024-08-20 | 55.45 | $20.95 | 37000 |
| 2024-08-19 | 54.31 | $20.88 | 16900 |
| 2024-08-16 | 52.83 | $20.79 | 73000 |
| 2024-08-15 | 51.15 | $20.69 | 53700 |
| 2024-08-14 | 51.33 | $20.70 | 39700 |
| 2024-08-13 | 50.85 | $20.67 | 6900 |
| 2024-08-12 | 48.14 | $20.50 | 17000 |
| 2024-08-09 | 51.82 | $20.73 | 6700 |
| 2024-08-08 | 54.21 | $20.87 | 35200 |
| 2024-08-07 | 53.33 | $20.81 | 36600 |
| 2024-08-06 | 53.19 | $20.80 | 38200 |
| 2024-08-05 | 47.06 | $20.40 | 48400 |
| 2024-08-02 | 52.81 | $20.75 | 32200 |
| 2024-08-01 | 50.34 | $20.60 | 26200 |
| 2024-07-31 | 46.82 | $20.40 | 208800 |
| 2024-07-30 | 52.28 | $20.71 | 30100 |
| 2024-07-29 | 53.04 | $20.75 | 7400 |
| 2024-07-26 | 55.53 | $20.88 | 7000 |
| 2024-07-25 | 53.79 | $20.77 | 8400 |
| 2024-07-24 | 50.25 | $20.56 | 8500 |
| 2024-07-23 | 51.87 | $20.65 | 45500 |
| 2024-07-22 | 57.31 | $20.93 | 10200 |
| 2024-07-19 | 57.93 | $20.96 | 46400 |
| 2024-07-18 | 57.79 | $20.95 | 41200 |
| 2024-07-17 | 57.79 | $20.95 | 84600 |
| 2024-07-16 | 57.66 | $20.94 | 16500 |
| 2024-07-15 | 55.97 | $20.81 | 9500 |
| 2024-07-12 | 58.89 | $20.98 | 18800 |
| 2024-07-11 | 58.89 | $20.98 | 18300 |
| 2024-07-10 | 57.83 | $20.89 | 30400 |
| 2024-07-09 | 57.02 | $20.82 | 21200 |
| 2024-07-08 | 56.80 | $20.80 | 59800 |
| 2024-07-05 | 56.25 | $20.75 | 22800 |
| 2024-07-03 | 56.04 | $20.73 | 21600 |
| 2024-07-02 | 54.15 | $20.55 | 13300 |
| 2024-07-01 | 53.19 | $20.46 | 44700 |
| 2024-06-28 | 50.46 | $20.21 | 148000 |
| 2024-06-27 | 54.31 | $20.53 | 41100 |
| 2024-06-26 | 53.36 | $20.44 | 64800 |
| 2024-06-25 | 53.36 | $20.44 | 74800 |
| 2024-06-24 | 51.01 | $20.21 | 26100 |
| 2024-06-21 | 52.10 | $20.31 | 30400 |
| 2024-06-20 | 56.80 | $20.72 | 34300 |
| 2024-06-18 | 63.28 | $21.21 | 52300 |
| 2024-06-17 | 64.28 | $21.28 | 175000 |
| 2024-06-14 | 67.45 | $21.50 | 32300 |
| 2024-06-13 | 67.59 | $21.51 | 61100 |
| 2024-06-12 | 68.15 | $21.55 | 113800 |
| 2024-06-11 | 67.19 | $21.40 | 38200 |
| 2024-06-10 | 68.49 | $21.50 | 34700 |
| 2024-06-07 | 67.84 | $21.39 | 104000 |
| 2024-06-06 | 67.84 | $21.39 | 81900 |
| 2024-06-05 | 69.73 | $21.55 | 110800 |
| 2024-06-04 | 69.85 | $21.56 | 95800 |
| 2024-06-03 | 69.31 | $21.45 | 149000 |
| 2024-05-31 | 68.30 | $21.24 | 144300 |
| 2024-05-30 | 70.73 | $21.47 | 125600 |
| 2024-05-29 | 72.54 | $21.64 | 116200 |
| 2024-05-28 | 73.17 | $21.70 | 791100 |
| 2024-05-24 | 49.84 | $18.31 | 11000 |
| 2024-05-23 | 48.97 | $18.24 | 32900 |
| 2024-05-22 | 56.41 | $18.80 | 9100 |
| 2024-05-21 | 57.90 | $18.90 | 15600 |
| 2024-05-20 | 58.34 | $18.93 | 16500 |
| 2024-05-17 | 59.05 | $18.98 | 18400 |
| 2024-05-16 | 58.48 | $18.92 | 27900 |
| 2024-05-15 | 61.93 | $19.17 | 22300 |
| 2024-05-14 | 60.69 | $19.03 | 36700 |
| 2024-05-13 | 58.79 | $18.82 | 23600 |
| 2024-05-10 | 54.83 | $18.42 | 51200 |
| 2024-05-09 | 50.30 | $18.02 | 117100 |
| 2024-05-08 | 42.16 | $17.43 | 52200 |
| 2024-05-07 | 54.33 | $18.28 | 22000 |
| 2024-05-06 | 55.23 | $18.33 | 17500 |
| 2024-05-03 | 54.08 | $18.25 | 9900 |
| 2024-05-02 | 47.73 | $17.85 | 12300 |
| 2024-05-01 | 44.06 | $17.65 | 11700 |
| 2024-04-30 | 44.06 | $17.65 | 11500 |
| 2024-04-29 | 44.06 | $17.65 | 17200 |
| 2024-04-26 | 42.67 | $17.57 | 17600 |
| 2024-04-25 | 40.58 | $17.45 | 29200 |
| 2024-04-24 | 45.44 | $17.82 | 13600 |
| 2024-04-23 | 48.73 | $18.04 | 20100 |
| 2024-04-22 | 43.61 | $17.75 | 25400 |
| 2024-04-19 | 44.64 | $17.82 | 11600 |
| 2024-04-18 | 44.46 | $17.81 | 17000 |
| 2024-04-17 | 46.28 | $17.94 | 15600 |
| 2024-04-16 | 43.93 | $17.80 | 24700 |
| 2024-04-15 | 42.21 | $17.70 | 51200 |
| 2024-04-12 | 44.82 | $17.90 | 87100 |
| 2024-04-11 | 45.63 | $17.96 | 163800 |
| 2024-04-10 | 50.03 | $18.27 | 29200 |
| 2024-04-09 | 46.89 | $18.07 | 181000 |
| 2024-04-08 | 45.75 | $18.00 | 17100 |
| 2024-04-05 | 46.43 | $18.05 | 25800 |
| 2024-04-04 | 46.13 | $18.03 | 39500 |
| 2024-04-03 | 46.50 | $18.06 | 40700 |
| 2024-04-02 | 45.66 | $18.00 | 38200 |
| 2024-04-01 | 47.91 | $18.19 | 103600 |
| 2024-03-28 | 46.73 | $18.10 | 140200 |
| 2024-03-27 | 50.33 | $18.40 | 55900 |
| 2024-03-26 | 51.60 | $18.50 | 16400 |
| 2024-03-25 | 51.36 | $18.48 | 21000 |
| 2024-03-22 | 50.92 | $18.44 | 31500 |
| 2024-03-21 | 55.64 | $18.83 | 24100 |
| 2024-03-20 | 52.07 | $18.50 | 16900 |
| 2024-03-19 | 51.39 | $18.44 | 30900 |
| 2024-03-18 | 52.57 | $18.54 | 20200 |
| 2024-03-15 | 55.71 | $18.80 | 28700 |
| 2024-03-14 | 54.41 | $18.67 | 13700 |
| 2024-03-13 | 54.65 | $18.69 | 20400 |
| 2024-03-12 | 52.42 | $18.46 | 14200 |
| 2024-03-11 | 50.92 | $18.31 | 15200 |
| 2024-03-08 | 54.04 | $18.60 | 16500 |
| 2024-03-07 | 55.15 | $18.70 | 22900 |
| 2024-03-06 | 54.35 | $18.61 | 20700 |
| 2024-03-05 | 54.00 | $18.57 | 12200 |
| 2024-03-04 | 52.28 | $18.37 | 23800 |
| 2024-03-01 | 55.96 | $18.74 | 28000 |
| 2024-02-29 | 58.39 | $18.97 | 74600 |
| 2024-02-28 | 54.74 | $18.52 | 23800 |
| 2024-02-27 | 55.15 | $18.56 | 4500 |
| 2024-02-26 | 53.33 | $18.34 | 25200 |
| 2024-02-23 | 52.92 | $18.29 | 21700 |
| 2024-02-22 | 49.80 | $17.92 | 23100 |
| 2024-02-21 | 43.47 | $17.26 | 13600 |
| 2024-02-20 | 44.52 | $17.39 | 38500 |
| 2024-02-16 | 48.09 | $17.81 | 31700 |
| 2024-02-15 | 59.54 | $18.87 | 18700 |
| 2024-02-14 | 56.38 | $18.53 | 6800 |
| 2024-02-13 | 54.59 | $18.35 | 39800 |
| 2024-02-12 | 57.58 | $18.59 | 18400 |
| 2024-02-09 | 56.15 | $18.44 | 19000 |
| 2024-02-08 | 54.31 | $18.25 | 17200 |
| 2024-02-07 | 51.98 | $18.02 | 25800 |
| 2024-02-06 | 49.31 | $17.77 | 21600 |
| 2024-02-05 | 46.25 | $17.50 | 22500 |
| 2024-02-02 | 57.64 | $18.43 | 20100 |
| 2024-02-01 | 63.20 | $18.78 | 18100 |
| 2024-01-31 | 58.53 | $18.35 | 53600 |
| 2024-01-30 | 65.31 | $18.72 | 68600 |
| 2024-01-29 | 69.00 | $18.90 | 36300 |
| 2024-01-26 | 68.53 | $18.85 | 22600 |
| 2024-01-25 | 65.77 | $18.57 | 35400 |
| 2024-01-24 | 62.18 | $18.25 | 13900 |
| 2024-01-23 | 62.96 | $18.29 | 40000 |
| 2024-01-22 | 63.73 | $18.33 | 32700 |
| 2024-01-19 | 61.74 | $18.15 | 20400 |
| 2024-01-18 | 59.64 | $17.97 | 36500 |
| 2024-01-17 | 58.43 | $17.87 | 74200 |
| 2024-01-16 | 61.76 | $18.06 | 32700 |
| 2024-01-12 | 60.29 | $17.93 | 13000 |
| 2024-01-11 | 58.05 | $17.74 | 35500 |
| 2024-01-10 | 59.22 | $17.81 | 20700 |
| 2024-01-09 | 60.21 | $17.87 | 34300 |
| 2024-01-08 | 58.34 | $17.70 | 22100 |
| 2024-01-05 | 56.87 | $17.57 | 44000 |
| 2024-01-04 | 53.37 | $17.28 | 22600 |
| 2024-01-03 | 53.66 | $17.30 | 40000 |
| 2024-01-02 | 58.07 | $17.60 | 24400 |
| 2023-12-29 | 57.63 | $17.56 | 31000 |
| 2023-12-28 | 56.21 | $17.43 | 68400 |
| 2023-12-27 | 55.66 | $17.38 | 40200 |
| 2023-12-26 | 55.02 | $17.32 | 56400 |
| 2023-12-22 | 58.91 | $17.61 | 16900 |
| 2023-12-21 | 62.38 | $17.85 | 38100 |
| 2023-12-20 | 57.08 | $17.32 | 52000 |
| 2023-12-19 | 62.09 | $17.64 | 30500 |
| 2023-12-18 | 60.23 | $17.46 | 55700 |
| 2023-12-15 | 60.86 | $17.50 | 36900 |
| 2023-12-14 | 61.16 | $17.52 | 39400 |
| 2023-12-13 | 59.22 | $17.32 | 31800 |
| 2023-12-12 | 55.98 | $17.01 | 21800 |
| 2023-12-11 | 57.38 | $17.11 | 21200 |
| 2023-12-08 | 59.06 | $17.23 | 21400 |
| 2023-12-07 | 57.07 | $17.03 | 36900 |
| 2023-12-06 | 57.87 | $17.09 | 52100 |
| 2023-12-05 | 56.71 | $16.97 | 66600 |
| 2023-12-04 | 58.62 | $17.12 | 56600 |
| 2023-12-01 | 60.30 | $17.25 | 45600 |
| 2023-11-30 | 61.06 | $17.31 | 93300 |
| 2023-11-29 | 58.39 | $16.99 | 31300 |
| 2023-11-28 | 60.87 | $17.19 | 27400 |
| 2023-11-27 | 58.62 | $16.92 | 32600 |
| 2023-11-24 | 55.75 | $16.60 | 10500 |
| 2023-11-22 | 55.98 | $16.62 | 12400 |
| 2023-11-21 | 58.75 | $16.86 | 25400 |
| 2023-11-20 | 60.28 | $16.99 | 35700 |
| 2023-11-17 | 60.63 | $17.02 | 21900 |
| 2023-11-16 | 59.75 | $16.90 | 20100 |
| 2023-11-15 | 58.65 | $16.75 | 15800 |
| 2023-11-14 | 58.75 | $16.76 | 66200 |
| 2023-11-13 | 53.90 | $16.12 | 67200 |
| 2023-11-10 | 51.97 | $15.89 | 14900 |
| 2023-11-09 | 48.50 | $15.50 | 11200 |
| 2023-11-08 | 50.92 | $15.77 | 11900 |
| 2023-11-07 | 49.59 | $15.62 | 17500 |
| 2023-11-06 | 52.09 | $15.90 | 31900 |
| 2023-11-03 | 57.28 | $16.43 | 59500 |
| 2023-11-02 | 53.09 | $15.93 | 19500 |
| 2023-11-01 | 46.75 | $15.29 | 49100 |
| 2023-10-31 | 38.47 | $14.62 | 91000 |
| 2023-10-30 | 37.92 | $14.58 | 55900 |
| 2023-10-27 | 38.17 | $14.61 | 39300 |
| 2023-10-26 | 39.69 | $14.80 | 25400 |
| 2023-10-25 | 44.38 | $15.33 | 4900 |
| 2023-10-24 | 48.60 | $15.74 | 8600 |
| 2023-10-23 | 31.75 | $14.62 | 24500 |
| 2023-10-20 | 34.43 | $14.90 | 15500 |
| 2023-10-19 | 40.73 | $15.44 | 40900 |
| 2023-10-18 | 46.76 | $15.84 | 26300 |
| 2023-10-17 | 49.00 | $15.97 | 31200 |
| 2023-10-16 | 50.40 | $16.05 | 17800 |
| 2023-10-13 | 50.58 | $16.06 | 30000 |
| 2023-10-12 | 51.25 | $16.10 | 22700 |
| 2023-10-11 | 50.31 | $16.04 | 42300 |
| 2023-10-10 | 48.11 | $15.90 | 17500 |
| 2023-10-09 | 47.95 | $15.89 | 14200 |
| 2023-10-06 | 47.65 | $15.87 | 28600 |
| 2023-10-05 | 46.17 | $15.77 | 12900 |
| 2023-10-04 | 47.18 | $15.85 | 36200 |
| 2023-10-03 | 46.49 | $15.80 | 22600 |
| 2023-10-02 | 52.09 | $16.23 | 12500 |
| 2023-09-29 | 53.23 | $16.31 | 111600 |
| 2023-09-28 | 53.50 | $16.33 | 29300 |
| 2023-09-27 | 46.04 | $15.77 | 31700 |
| 2023-09-26 | 47.33 | $15.87 | 30400 |
| 2023-09-25 | 52.19 | $16.22 | 16600 |
| 2023-09-22 | 52.63 | $16.25 | 10300 |
| 2023-09-21 | 54.67 | $16.39 | 68900 |
| 2023-09-20 | 52.68 | $16.23 | 23800 |
| 2023-09-19 | 54.09 | $16.33 | 47200 |
| 2023-09-18 | 56.39 | $16.49 | 7400 |
| 2023-09-15 | 56.82 | $16.52 | 19200 |
| 2023-09-14 | 56.95 | $16.53 | 13100 |
| 2023-09-13 | 54.55 | $16.30 | 8000 |
| 2023-09-12 | 55.19 | $16.35 | 15000 |
| 2023-09-11 | 56.31 | $16.44 | 13700 |
| 2023-09-08 | 55.35 | $16.34 | 81600 |
| 2023-09-07 | 54.30 | $16.23 | 73000 |
| 2023-09-06 | 55.43 | $16.33 | 16100 |
| 2023-09-05 | 56.42 | $16.42 | 31800 |
| 2023-09-01 | 63.69 | $17.02 | 42400 |
| 2023-08-31 | 69.05 | $17.40 | 110600 |
| 2023-08-30 | 61.73 | $16.49 | 29200 |
| 2023-08-29 | 67.38 | $16.83 | 24500 |
| 2023-08-28 | 63.35 | $16.40 | 15500 |
| 2023-08-25 | 63.35 | $16.40 | 7200 |
| 2023-08-24 | 65.04 | $16.50 | 11100 |
| 2023-08-23 | 64.86 | $16.48 | 15900 |
| 2023-08-22 | 61.51 | $16.12 | 27400 |
| 2023-08-21 | 65.82 | $16.38 | 13800 |
| 2023-08-18 | 64.73 | $16.26 | 19600 |
| 2023-08-17 | 64.47 | $16.23 | 18300 |
| 2023-08-16 | 65.89 | $16.32 | 14200 |
| 2023-08-15 | 66.82 | $16.38 | 20100 |
| 2023-08-14 | 68.36 | $16.48 | 16800 |
| 2023-08-11 | 68.15 | $16.45 | 65700 |
| 2023-08-10 | 67.26 | $16.32 | 93800 |
| 2023-08-09 | 67.95 | $16.37 | 17700 |
| 2023-08-08 | 69.44 | $16.48 | 90300 |
| 2023-08-07 | 65.45 | $15.87 | 96400 |
| 2023-08-04 | 63.90 | $15.66 | 351200 |
| 2023-08-03 | 46.95 | $14.08 | 22800 |
| 2023-08-02 | 47.90 | $14.15 | 17100 |
| 2023-08-01 | 48.57 | $14.20 | 31000 |
| 2023-07-31 | 51.27 | $14.40 | 45600 |
| 2023-07-28 | 46.77 | $14.08 | 39400 |
| 2023-07-27 | 49.62 | $14.29 | 18600 |
| 2023-07-26 | 49.90 | $14.31 | 48700 |
| 2023-07-25 | 50.84 | $14.38 | 15800 |
| 2023-07-24 | 50.97 | $14.39 | 24300 |
| 2023-07-21 | 50.24 | $14.33 | 9700 |
| 2023-07-20 | 51.57 | $14.44 | 50900 |
| 2023-07-19 | 49.01 | $14.22 | 56000 |
| 2023-07-18 | 47.57 | $14.10 | 48600 |
| 2023-07-17 | 47.89 | $14.13 | 23900 |
| 2023-07-14 | 51.29 | $14.44 | 20100 |
| 2023-07-13 | 58.26 | $14.99 | 45000 |
| 2023-07-12 | 57.87 | $14.95 | 44600 |
| 2023-07-11 | 55.56 | $14.72 | 28200 |
| 2023-07-10 | 54.54 | $14.62 | 26700 |
| 2023-07-07 | 51.68 | $14.35 | 13600 |
| 2023-07-06 | 49.78 | $14.18 | 22800 |
| 2023-07-05 | 50.90 | $14.28 | 31800 |
| 2023-07-03 | 51.67 | $14.35 | 34500 |
| 2023-06-30 | 53.30 | $14.50 | 99100 |
| 2023-06-29 | 50.10 | $14.18 | 31400 |
| 2023-06-28 | 49.48 | $14.12 | 68500 |
| 2023-06-27 | 45.53 | $13.75 | 75900 |
| 2023-06-26 | 44.53 | $13.66 | 31900 |
| 2023-06-23 | 42.52 | $13.48 | 32600 |
| 2023-06-22 | 40.59 | $13.31 | 30800 |
| 2023-06-21 | 40.82 | $13.34 | 34700 |
| 2023-06-20 | 39.18 | $13.19 | 50700 |
| 2023-06-16 | 41.82 | $13.55 | 36300 |
| 2023-06-15 | 45.27 | $13.98 | 47100 |
| 2023-06-14 | 45.17 | $13.97 | 71100 |
| 2023-06-13 | 46.47 | $14.13 | 22500 |
| 2023-06-12 | 47.51 | $14.26 | 35600 |
| 2023-06-09 | 50.25 | $14.59 | 21800 |
| 2023-06-08 | 51.97 | $14.79 | 19800 |
| 2023-06-07 | 51.26 | $14.70 | 13100 |
| 2023-06-06 | 53.97 | $15.02 | 35900 |
| 2023-06-05 | 54.66 | $15.10 | 51700 |
| 2023-06-02 | 56.98 | $15.37 | 51800 |
| 2023-06-01 | 53.28 | $14.84 | 45500 |
| 2023-05-31 | 50.04 | $14.42 | 108200 |
| 2023-05-30 | 46.78 | $14.03 | 32500 |
| 2023-05-26 | 48.96 | $14.31 | 18700 |
| 2023-05-25 | 48.14 | $14.21 | 55200 |
| 2023-05-24 | 48.58 | $14.27 | 35400 |
| 2023-05-23 | 48.51 | $14.26 | 12200 |
| 2023-05-22 | 48.00 | $14.19 | 36200 |
| 2023-05-19 | 49.59 | $14.43 | 26300 |
| 2023-05-18 | 46.66 | $14.01 | 28800 |
| 2023-05-17 | 43.85 | $13.63 | 30300 |
| 2023-05-16 | 35.74 | $12.67 | 37000 |
| 2023-05-15 | 37.23 | $12.95 | 38200 |
| 2023-05-12 | 38.15 | $13.12 | 24000 |
| 2023-05-11 | 40.85 | $13.60 | 14000 |
| 2023-05-10 | 42.02 | $13.80 | 28400 |
| 2023-05-09 | 35.98 | $13.11 | 50900 |
| 2023-05-08 | 38.05 | $13.49 | 51900 |
| 2023-05-05 | 34.56 | $13.12 | 141800 |
| 2023-05-04 | 36.35 | $13.46 | 44900 |
| 2023-05-03 | 36.88 | $13.56 | 29200 |
| 2023-05-02 | 42.66 | $14.53 | 30800 |
| 2023-05-01 | 45.15 | $14.89 | 27600 |
| 2023-04-28 | 47.80 | $15.25 | 82200 |
| 2023-04-27 | 44.62 | $14.88 | 15100 |
| 2023-04-26 | 44.27 | $14.84 | 9100 |
| 2023-04-25 | 44.41 | $14.86 | 19300 |
| 2023-04-24 | 46.11 | $15.12 | 17100 |
| 2023-04-21 | 43.99 | $14.85 | 18900 |
| 2023-04-20 | 45.31 | $15.06 | 18300 |
| 2023-04-19 | 46.96 | $15.32 | 16200 |
| 2023-04-18 | 45.73 | $15.15 | 21300 |
| 2023-04-17 | 45.23 | $15.08 | 20900 |
| 2023-04-14 | 46.15 | $15.24 | 25300 |
| 2023-04-13 | 45.63 | $15.16 | 16500 |
| 2023-04-12 | 41.93 | $14.61 | 33000 |
| 2023-04-11 | 45.22 | $15.23 | 20900 |
| 2023-04-10 | 44.22 | $15.08 | 40100 |
| 2023-04-06 | 44.95 | $15.22 | 62000 |
| 2023-04-05 | 46.30 | $15.48 | 64300 |
| 2023-04-04 | 49.99 | $16.15 | 74800 |
| 2023-04-03 | 55.36 | $17.01 | 60800 |
| 2023-03-31 | 55.75 | $17.07 | 110000 |
| 2023-03-30 | 53.76 | $16.69 | 52900 |
| 2023-03-29 | 55.12 | $16.91 | 49600 |
| 2023-03-28 | 49.59 | $15.91 | 33900 |
| 2023-03-27 | 46.18 | $15.37 | 22600 |
| 2023-03-24 | 40.69 | $14.59 | 28100 |
| 2023-03-23 | 42.65 | $14.96 | 27200 |
| 2023-03-22 | 43.24 | $15.07 | 25000 |
| 2023-03-21 | 39.48 | $14.55 | 34600 |
| 2023-03-20 | 40.07 | $14.67 | 20800 |
| 2023-03-17 | 41.52 | $14.97 | 15800 |
| 2023-03-16 | 47.08 | $16.00 | 52600 |
| 2023-03-15 | 36.01 | $14.60 | 25400 |
| 2023-03-14 | 41.48 | $15.53 | 20100 |
| 2023-03-13 | 36.98 | $15.07 | 64900 |
| 2023-03-10 | 43.97 | $16.07 | 24400 |
| 2023-03-09 | 47.19 | $16.45 | 12000 |
| 2023-03-08 | 50.22 | $16.78 | 16600 |
| 2023-03-07 | 49.38 | $16.69 | 10700 |
| 2023-03-06 | 51.79 | $16.95 | 19900 |
| 2023-03-03 | 49.44 | $16.69 | 14800 |
| 2023-03-02 | 46.70 | $16.40 | 18800 |
| 2023-03-01 | 46.42 | $16.37 | 18400 |
| 2023-02-28 | 47.14 | $16.46 | 61500 |
| 2023-02-27 | 46.88 | $16.43 | 19900 |
| 2023-02-24 | 49.75 | $16.80 | 29600 |
| 2023-02-23 | 50.55 | $16.90 | 9800 |
| 2023-02-22 | 47.77 | $16.55 | 16700 |
| 2023-02-21 | 42.98 | $16.00 | 36800 |
| 2023-02-17 | 48.95 | $16.77 | 44100 |
| 2023-02-16 | 46.76 | $16.53 | 21200 |
| 2023-02-15 | 49.44 | $16.85 | 22200 |
| 2023-02-14 | 49.18 | $16.82 | 33700 |
| 2023-02-13 | 47.48 | $16.62 | 31200 |
| 2023-02-10 | 47.63 | $16.64 | 45100 |
| 2023-02-09 | 49.43 | $16.88 | 32900 |
| 2023-02-08 | 54.60 | $17.51 | 23500 |
| 2023-02-07 | 51.87 | $17.15 | 35500 |
| 2023-02-06 | 53.92 | $17.39 | 36300 |
| 2023-02-03 | 59.83 | $18.02 | 58600 |
| 2023-02-02 | 64.64 | $18.47 | 64100 |
| 2023-02-01 | 64.15 | $18.39 | 65500 |
| 2023-01-31 | 67.69 | $18.71 | 87600 |
| 2023-01-30 | 62.96 | $17.93 | 34000 |
| 2023-01-27 | 58.77 | $17.36 | 19100 |
| 2023-01-26 | 58.99 | $17.38 | 55500 |
| 2023-01-25 | 59.31 | $17.41 | 36600 |
| 2023-01-24 | 59.72 | $17.45 | 20300 |
| 2023-01-23 | 59.66 | $17.44 | 27900 |
| 2023-01-20 | 58.89 | $17.32 | 34500 |
| 2023-01-19 | 64.55 | $17.90 | 36100 |
| 2023-01-18 | 63.98 | $17.80 | 57800 |
| 2023-01-17 | 61.84 | $17.43 | 48600 |
| 2023-01-13 | 55.02 | $16.44 | 52100 |
| 2023-01-12 | 56.08 | $16.55 | 67700 |
| 2023-01-11 | 59.96 | $16.94 | 82800 |
| 2023-01-10 | 61.51 | $17.09 | 58800 |
| 2023-01-09 | 60.87 | $16.99 | 55900 |
| 2023-01-06 | 56.83 | $16.40 | 75600 |
| 2023-01-05 | 50.58 | $15.64 | 58100 |
| 2023-01-04 | 48.33 | $15.40 | 51700 |
| 2023-01-03 | 45.39 | $15.10 | 37400 |
| 2022-12-30 | 38.26 | $14.46 | 87900 |
| 2022-12-29 | 38.94 | $14.55 | 53700 |
| 2022-12-28 | 35.93 | $14.30 | 74600 |
| 2022-12-27 | 37.69 | $14.55 | 78200 |
| 2022-12-23 | 34.14 | $14.26 | 52500 |
| 2022-12-22 | 32.11 | $14.10 | 99100 |
| 2022-12-21 | 34.78 | $14.52 | 46100 |
| 2022-12-20 | 32.63 | $14.35 | 66300 |
| 2022-12-19 | 34.47 | $14.64 | 64600 |
| 2022-12-16 | 35.67 | $14.82 | 46400 |
| 2022-12-15 | 35.07 | $14.77 | 115600 |
| 2022-12-14 | 39.42 | $15.40 | 46800 |
| 2022-12-13 | 36.94 | $15.19 | 65500 |
| 2022-12-12 | 29.96 | $14.65 | 93600 |
| 2022-12-09 | 31.76 | $14.94 | 62800 |
| 2022-12-08 | 34.03 | $15.28 | 60900 |
| 2022-12-07 | 36.50 | $15.62 | 45000 |
| 2022-12-06 | 36.73 | $15.65 | 53600 |
| 2022-12-05 | 39.82 | $16.05 | 45800 |
| 2022-12-02 | 43.67 | $16.49 | 57500 |
| 2022-12-01 | 46.28 | $16.76 | 49600 |
| 2022-11-30 | 41.22 | $16.35 | 56000 |
| 2022-11-29 | 34.01 | $15.85 | 71700 |
| 2022-11-28 | 37.60 | $16.26 | 89200 |
| 2022-11-25 | 41.24 | $16.62 | 12300 |
| 2022-11-23 | 36.89 | $16.35 | 27100 |
| 2022-11-22 | 37.28 | $16.39 | 34900 |
| 2022-11-21 | 39.24 | $16.59 | 40800 |
| 2022-11-18 | 43.35 | $16.97 | 34200 |
| 2022-11-17 | 44.52 | $17.07 | 43600 |
| 2022-11-16 | 45.33 | $17.14 | 39800 |
| 2022-11-15 | 47.32 | $17.31 | 30900 |
| 2022-11-14 | 46.26 | $17.23 | 19300 |
| 2022-11-11 | 49.31 | $17.49 | 17700 |
| 2022-11-10 | 48.06 | $17.39 | 48600 |
| 2022-11-09 | 26.57 | $16.14 | 41300 |
| 2022-11-08 | 27.61 | $16.26 | 63400 |
| 2022-11-07 | 28.49 | $16.36 | 20700 |
| 2022-11-04 | 28.67 | $16.38 | 52600 |
| 2022-11-03 | 32.77 | $16.81 | 26200 |
| 2022-11-02 | 33.08 | $16.84 | 26600 |
| 2022-11-01 | 34.33 | $16.96 | 299700 |
| 2022-10-31 | 35.83 | $17.10 | 20500 |
| 2022-10-28 | 37.61 | $17.26 | 10500 |
| 2022-10-27 | 37.72 | $17.27 | 33700 |
| 2022-10-26 | 34.59 | $17.10 | 23700 |
| 2022-10-25 | 34.22 | $17.08 | 33600 |
| 2022-10-24 | 25.65 | $16.65 | 21500 |
| 2022-10-21 | 26.02 | $16.70 | 9000 |
| 2022-10-20 | 26.09 | $16.71 | 23400 |
| 2022-10-19 | 27.25 | $16.87 | 71600 |
| 2022-10-18 | 33.06 | $17.54 | 16400 |
| 2022-10-17 | 26.38 | $17.24 | 17200 |
| 2022-10-14 | 25.91 | $17.22 | 11100 |
| 2022-10-13 | 27.22 | $17.38 | 30700 |
| 2022-10-12 | 26.56 | $17.35 | 43700 |
| 2022-10-11 | 28.28 | $17.56 | 15800 |
| 2022-10-10 | 30.70 | $17.83 | 22800 |
| 2022-10-07 | 32.99 | $18.06 | 26500 |
| 2022-10-06 | 34.36 | $18.19 | 18100 |
| 2022-10-05 | 34.47 | $18.20 | 23800 |
| 2022-10-04 | 36.15 | $18.36 | 35700 |
| 2022-10-03 | 35.59 | $18.33 | 46900 |
| 2022-09-30 | 37.35 | $18.50 | 211900 |
| 2022-09-29 | 40.00 | $18.74 | 34300 |
| 2022-09-28 | 41.16 | $18.84 | 35200 |
| 2022-09-27 | 34.90 | $18.49 | 67200 |
| 2022-09-26 | 32.96 | $18.39 | 28100 |
| 2022-09-23 | 34.12 | $18.51 | 39100 |
| 2022-09-22 | 36.02 | $18.70 | 42800 |
| 2022-09-21 | 40.92 | $19.13 | 32400 |
| 2022-09-20 | 35.49 | $18.85 | 30100 |
| 2022-09-19 | 39.29 | $19.16 | 34400 |
| 2022-09-16 | 39.42 | $19.17 | 24900 |
| 2022-09-15 | 41.64 | $19.34 | 13300 |
| 2022-09-14 | 44.13 | $19.52 | 15700 |
| 2022-09-13 | 43.77 | $19.50 | 25300 |
| 2022-09-12 | 45.14 | $19.60 | 21700 |
| 2022-09-09 | 42.59 | $19.45 | 43000 |
| 2022-09-08 | 39.75 | $19.29 | 26300 |
| 2022-09-07 | 42.36 | $19.50 | 24200 |
| 2022-09-06 | 43.13 | $19.56 | 18300 |
| 2022-09-02 | 42.80 | $19.54 | 27000 |
| 2022-09-01 | 42.17 | $19.50 | 51800 |
| 2022-08-31 | 42.62 | $19.54 | 48000 |
| 2022-08-30 | 42.94 | $19.57 | 57500 |
| 2022-08-29 | 47.68 | $19.98 | 26200 |
| 2022-08-26 | 47.92 | $20.00 | 64900 |
| 2022-08-25 | 47.80 | $19.99 | 39100 |
| 2022-08-24 | 46.30 | $19.87 | 39200 |
| 2022-08-23 | 41.80 | $19.53 | 93700 |
| 2022-08-22 | 44.51 | $19.79 | 20900 |
| 2022-08-19 | 51.03 | $20.33 | 44600 |
| 2022-08-18 | 54.09 | $20.55 | 51700 |
| 2022-08-17 | 53.61 | $20.51 | 55500 |
| 2022-08-16 | 59.38 | $20.90 | 33900 |
| 2022-08-15 | 60.17 | $20.95 | 44900 |
| 2022-08-12 | 61.73 | $21.05 | 6600 |
| 2022-08-11 | 61.25 | $21.00 | 26900 |
| 2022-08-10 | 61.16 | $20.99 | 37200 |
| 2022-08-09 | 61.07 | $20.98 | 74600 |
| 2022-08-08 | 69.92 | $21.57 | 37400 |
| 2022-08-05 | 71.59 | $21.67 | 108900 |
| 2022-08-04 | 72.91 | $21.75 | 57100 |
| 2022-08-03 | 73.56 | $21.79 | 68900 |
| 2022-08-02 | 72.52 | $21.61 | 138900 |
| 2022-08-01 | 69.82 | $21.18 | 56300 |
| 2022-07-29 | 68.09 | $20.93 | 113200 |
| 2022-07-28 | 63.02 | $20.30 | 48100 |
| 2022-07-27 | 59.32 | $19.92 | 31000 |
| 2022-07-26 | 56.60 | $19.67 | 58100 |
| 2022-07-25 | 52.10 | $19.30 | 39000 |
| 2022-07-22 | 50.39 | $19.17 | 133600 |
| 2022-07-21 | 46.31 | $18.88 | 133200 |
| 2022-07-20 | 45.73 | $18.84 | 151100 |
| 2022-07-19 | 46.94 | $18.94 | 124100 |
| 2022-07-18 | 43.82 | $18.72 | 48500 |
| 2022-07-15 | 44.96 | $18.82 | 68800 |
| 2022-07-14 | 44.00 | $18.75 | 48200 |
| 2022-07-13 | 44.00 | $18.75 | 36500 |
| 2022-07-12 | 42.16 | $18.61 | 30400 |
| 2022-07-11 | 44.02 | $18.80 | 17000 |
| 2022-07-08 | 43.39 | $18.75 | 28200 |
| 2022-07-07 | 41.92 | $18.63 | 22400 |
| 2022-07-06 | 42.09 | $18.65 | 29700 |
| 2022-07-05 | 42.85 | $18.74 | 15100 |
| 2022-07-01 | 43.68 | $18.84 | 24600 |
| 2022-06-30 | 42.52 | $18.73 | 36700 |
| 2022-06-29 | 42.52 | $18.73 | 21400 |
| 2022-06-28 | 42.52 | $18.73 | 27900 |
| 2022-06-27 | 40.79 | $18.55 | 22500 |
| 2022-06-24 | 41.32 | $18.63 | 29900 |
| 2022-06-23 | 40.96 | $18.59 | 24700 |
| 2022-06-22 | 38.54 | $18.32 | 15500 |
| 2022-06-21 | 33.05 | $17.75 | 27600 |
| 2022-06-17 | 29.58 | $17.42 | 45800 |
| 2022-06-16 | 29.63 | $17.43 | 24100 |
| 2022-06-15 | 34.75 | $18.47 | 32900 |
| 2022-06-14 | 31.50 | $18.17 | 36400 |
| 2022-06-13 | 31.50 | $18.17 | 51500 |
| 2022-06-10 | 36.72 | $19.12 | 86000 |
| 2022-06-09 | 43.40 | $20.05 | 27000 |
| 2022-06-08 | 45.51 | $20.30 | 32400 |
| 2022-06-07 | 47.72 | $20.55 | 31100 |
| 2022-06-06 | 45.51 | $20.33 | 36800 |
| 2022-06-03 | 47.41 | $20.55 | 26800 |
| 2022-06-02 | 50.13 | $20.85 | 50300 |
| 2022-06-01 | 50.40 | $20.88 | 26200 |
| 2022-05-31 | 49.26 | $20.75 | 80900 |
| 2022-05-27 | 52.35 | $21.10 | 94000 |
| 2022-05-26 | 52.80 | $21.15 | 59500 |
| 2022-05-25 | 51.53 | $20.99 | 38400 |
| 2022-05-24 | 48.76 | $20.65 | 116600 |
| 2022-05-23 | 46.63 | $20.40 | 167400 |
| 2022-05-20 | 48.00 | $20.58 | 20700 |
| 2022-05-19 | 45.38 | $20.27 | 24100 |
| 2022-05-18 | 41.31 | $19.82 | 27500 |
| 2022-05-17 | 45.54 | $20.41 | 39000 |
| 2022-05-16 | 48.33 | $20.76 | 35900 |
| 2022-05-13 | 50.25 | $20.99 | 50800 |
| 2022-05-12 | 45.51 | $20.46 | 66000 |
| 2022-05-11 | 39.63 | $19.89 | 33600 |
| 2022-05-10 | 37.03 | $19.66 | 22500 |
| 2022-05-09 | 32.84 | $19.31 | 17300 |
| 2022-05-06 | 36.75 | $19.90 | 35500 |
| 2022-05-05 | 35.52 | $19.80 | 47000 |
| 2022-05-04 | 36.96 | $20.01 | 28800 |
| 2022-05-03 | 28.41 | $19.36 | 37900 |
| 2022-05-02 | 29.65 | $19.57 | 21700 |
| 2022-04-29 | 33.38 | $20.14 | 81400 |
| 2022-04-28 | 31.66 | $20.02 | 33100 |
| 2022-04-27 | 22.99 | $19.47 | 49100 |
| 2022-04-26 | 26.67 | $20.10 | 34300 |
| 2022-04-25 | 27.88 | $20.28 | 26200 |
| 2022-04-22 | 25.38 | $20.14 | 29100 |
| 2022-04-21 | 27.04 | $20.40 | 59900 |
| 2022-04-20 | 32.18 | $21.07 | 22300 |
| 2022-04-19 | 30.30 | $20.97 | 27900 |
| 2022-04-18 | 25.80 | $20.74 | 22800 |
| 2022-04-14 | 27.41 | $20.96 | 35900 |
| 2022-04-13 | 27.56 | $20.98 | 53300 |
| 2022-04-12 | 28.74 | $21.14 | 19800 |
| 2022-04-11 | 29.73 | $21.27 | 25900 |
| 2022-04-08 | 31.21 | $21.46 | 39600 |
| 2022-04-07 | 32.42 | $21.61 | 18400 |
| 2022-04-06 | 31.75 | $21.57 | 33100 |
| 2022-04-05 | 34.52 | $21.91 | 38300 |
| 2022-04-04 | 39.99 | $22.47 | 18400 |
| 2022-04-01 | 41.78 | $22.63 | 50100 |
| 2022-03-31 | 39.36 | $22.48 | 27900 |
| 2022-03-30 | 39.99 | $22.54 | 34800 |
| 2022-03-29 | 40.19 | $22.56 | 39000 |
| 2022-03-28 | 35.49 | $22.26 | 24200 |
| 2022-03-25 | 30.09 | $21.95 | 30600 |
| 2022-03-24 | 34.62 | $22.46 | 52400 |
| 2022-03-23 | 34.06 | $22.43 | 39900 |
| 2022-03-22 | 34.62 | $22.49 | 41000 |
| 2022-03-21 | 33.94 | $22.45 | 54900 |
| 2022-03-18 | 36.19 | $22.70 | 45800 |
| 2022-03-17 | 34.88 | $22.62 | 54000 |
| 2022-03-16 | 34.07 | $22.57 | 42400 |
| 2022-03-15 | 34.31 | $22.60 | 47600 |
| 2022-03-14 | 34.54 | $22.63 | 51000 |
| 2022-03-11 | 38.80 | $23.14 | 20000 |
| 2022-03-10 | 41.57 | $23.43 | 37500 |
| 2022-03-09 | 38.71 | $23.23 | 24700 |
| 2022-03-08 | 36.33 | $23.07 | 39300 |
| 2022-03-07 | 33.59 | $22.89 | 28400 |
| 2022-03-04 | 36.68 | $23.26 | 17600 |
| 2022-03-03 | 38.78 | $23.49 | 32300 |
| 2022-03-02 | 40.22 | $23.64 | 21400 |
| 2022-03-01 | 39.51 | $23.59 | 72900 |
| 2022-02-28 | 33.53 | $23.19 | 54300 |
| 2022-02-25 | 35.36 | $23.41 | 69500 |
| 2022-02-24 | 38.04 | $23.71 | 92100 |
| 2022-02-23 | 40.68 | $23.98 | 36400 |
| 2022-02-22 | 42.44 | $24.15 | 46800 |
| 2022-02-18 | 42.02 | $24.12 | 59200 |
| 2022-02-17 | 36.75 | $23.76 | 59000 |
| 2022-02-16 | 37.56 | $23.85 | 114000 |
| 2022-02-15 | 25.40 | $23.15 | 108200 |
| 2022-02-14 | 26.23 | $23.27 | 59500 |
| 2022-02-11 | 24.67 | $23.19 | 123400 |
| 2022-02-10 | 28.80 | $23.76 | 85500 |
| 2022-02-09 | 30.96 | $24.01 | 60200 |
| 2022-02-08 | 31.68 | $24.09 | 121200 |
| 2022-02-07 | 30.92 | $24.05 | 72700 |
| 2022-02-04 | 25.99 | $23.80 | 56900 |
| 2022-02-03 | 30.16 | $24.31 | 127900 |
| 2022-02-02 | 34.71 | $24.75 | 46700 |
| 2022-02-01 | 39.63 | $25.13 | 22500 |
| 2022-01-31 | 38.10 | $25.06 | 69300 |
| 2022-01-28 | 28.19 | $24.66 | 34800 |
| 2022-01-27 | 24.76 | $24.54 | 86100 |
| 2022-01-26 | 31.42 | $25.10 | 38900 |
| 2022-01-25 | 40.45 | $25.59 | 14800 |
| 2022-01-24 | 40.90 | $25.61 | 21000 |
| 2022-01-21 | 43.71 | $25.73 | 15600 |
| 2022-01-20 | 45.70 | $25.81 | 28800 |
| 2022-01-19 | 46.20 | $25.83 | 25300 |
| 2022-01-18 | 44.47 | $25.77 | 64900 |
| 2022-01-14 | 46.36 | $25.85 | 27400 |
| 2022-01-13 | 46.36 | $25.85 | 15200 |
| 2022-01-12 | 45.84 | $25.83 | 15100 |
| 2022-01-11 | 48.51 | $25.95 | 44100 |
| 2022-01-10 | 43.56 | $25.76 | 31200 |
| 2022-01-07 | 49.24 | $26.00 | 20300 |
| 2022-01-06 | 48.44 | $25.97 | 21700 |
| 2022-01-05 | 40.44 | $25.70 | 29800 |
| 2022-01-04 | 50.00 | $26.05 | 23400 |
| 2022-01-03 | 51.31 | $26.09 | 12000 |
| 2021-12-31 | 55.85 | $26.22 | 28300 |
| 2021-12-30 | 58.50 | $26.29 | 32900 |
| 2021-12-29 | 58.88 | $26.30 | 27900 |
| 2021-12-28 | 55.30 | $26.17 | 8600 |
| 2021-12-27 | 52.91 | $26.09 | 20100 |
| 2021-12-23 | 53.25 | $26.10 | 13400 |
| 2021-12-22 | 54.92 | $26.15 | 23400 |
| 2021-12-21 | 51.14 | $26.02 | 16300 |
| 2021-12-20 | 50.53 | $26.00 | 18100 |
| 2021-12-17 | 53.03 | $26.08 | 10300 |
| 2021-12-16 | 53.35 | $26.09 | 37100 |
| 2021-12-15 | 48.74 | $25.93 | 35900 |
| 2021-12-14 | 46.21 | $25.85 | 50300 |
| 2021-12-13 | 42.87 | $25.75 | 46000 |
| 2021-12-10 | 42.53 | $25.74 | 41200 |
| 2021-12-09 | 41.88 | $25.72 | 24600 |
| 2021-12-08 | 42.57 | $25.75 | 22200 |
| 2021-12-07 | 42.27 | $25.74 | 51100 |
| 2021-12-06 | 42.69 | $25.76 | 47700 |
| 2021-12-03 | 44.84 | $25.86 | 25600 |
| 2021-12-02 | 40.88 | $25.72 | 18700 |
| 2021-12-01 | 33.79 | $25.50 | 50000 |
| 2021-11-30 | 33.09 | $25.48 | 84400 |
| 2021-11-29 | 30.32 | $25.40 | 67100 |
| 2021-11-26 | 34.97 | $25.67 | 63400 |
| 2021-11-24 | 38.96 | $25.86 | 85500 |
| 2021-11-23 | 39.64 | $25.89 | 74400 |
| 2021-11-22 | 41.71 | $25.98 | 62400 |
| 2021-11-19 | 42.18 | $26.00 | 30300 |
| 2021-11-18 | 39.62 | $25.92 | 71100 |
| 2021-11-17 | 40.91 | $25.98 | 78000 |
| 2021-11-16 | 39.02 | $25.92 | 128000 |
| 2021-11-15 | 37.11 | $25.86 | 75800 |
| 2021-11-12 | 41.88 | $26.09 | 61100 |
| 2021-11-11 | 42.56 | $26.12 | 41300 |
| 2021-11-10 | 46.62 | $26.29 | 87700 |
| 2021-11-09 | 53.80 | $26.54 | 138900 |
| 2021-11-08 | 55.42 | $26.59 | 12200 |
| 2021-11-05 | 57.73 | $26.66 | 35300 |
| 2021-11-04 | 57.49 | $26.65 | 34900 |
| 2021-11-03 | 59.42 | $26.71 | 20600 |
| 2021-11-02 | 54.05 | $26.49 | 42800 |
| 2021-11-01 | 54.99 | $26.52 | 23000 |
| 2021-10-29 | 53.97 | $26.48 | 48300 |
| 2021-10-28 | 54.56 | $26.50 | 96000 |
| 2021-10-27 | 54.56 | $26.50 | 25500 |
| 2021-10-26 | 54.11 | $26.48 | 30800 |
| 2021-10-25 | 51.85 | $26.38 | 35600 |
| 2021-10-22 | 48.21 | $26.23 | 38200 |
| 2021-10-21 | 48.92 | $26.26 | 60000 |
| 2021-10-20 | 45.66 | $26.13 | 67300 |
| 2021-10-19 | 46.31 | $26.16 | 67200 |
| 2021-10-18 | 49.89 | $26.32 | 31400 |
| 2021-10-15 | 49.89 | $26.32 | 40600 |
| 2021-10-14 | 50.33 | $26.34 | 36000 |
| 2021-10-13 | 48.38 | $26.25 | 45200 |
| 2021-10-12 | 47.74 | $26.22 | 31000 |
| 2021-10-11 | 43.23 | $26.02 | 14400 |
| 2021-10-08 | 41.80 | $25.96 | 26000 |
| 2021-10-07 | 42.30 | $25.99 | 67300 |
| 2021-10-06 | 44.89 | $26.14 | 69900 |
| 2021-10-05 | 44.02 | $26.10 | 35300 |
| 2021-10-04 | 44.86 | $26.15 | 70100 |
| 2021-10-01 | 50.11 | $26.44 | 34200 |
| 2021-09-30 | 54.50 | $26.65 | 818800 |
| 2021-09-29 | 59.45 | $26.86 | 136700 |
| 2021-09-28 | 51.48 | $26.46 | 91800 |
| 2021-09-27 | 58.28 | $26.71 | 59400 |
| 2021-09-24 | 59.17 | $26.74 | 61300 |
| 2021-09-23 | 62.18 | $26.84 | 81000 |
| 2021-09-22 | 67.40 | $27.00 | 146000 |
| 2021-09-21 | 66.57 | $26.95 | 66600 |
| 2021-09-20 | 65.04 | $26.86 | 22800 |
| 2021-09-17 | 65.67 | $26.88 | 85400 |
| 2021-09-16 | 68.19 | $26.96 | 97300 |
| 2021-09-15 | 63.73 | $26.69 | 85600 |
| 2021-09-14 | 59.31 | $26.47 | 45200 |
| 2021-09-13 | 62.95 | $26.58 | 78500 |
| 2021-09-10 | 63.97 | $26.61 | 48200 |
| 2021-09-09 | 63.22 | $26.57 | 90900 |
| 2021-09-08 | 58.93 | $26.36 | 58900 |
| 2021-09-07 | 61.86 | $26.45 | 82600 |
| 2021-09-03 | 65.30 | $26.55 | 69800 |
| 2021-09-02 | 67.07 | $26.60 | 92300 |
| 2021-09-01 | 61.52 | $26.32 | 138700 |
| 2021-08-31 | 55.71 | $26.09 | 219900 |
| 2021-08-30 | 52.76 | $25.99 | 86500 |
| 2021-08-27 | 64.12 | $26.27 | 97500 |
| 2021-08-26 | 57.98 | $26.07 | 35900 |
| 2021-08-25 | 61.47 | $26.14 | 45300 |
| 2021-08-24 | 60.83 | $26.12 | 29500 |
| 2021-08-23 | 59.55 | $26.08 | 39400 |
| 2021-08-20 | 58.26 | $26.04 | 36400 |
| 2021-08-19 | 55.91 | $25.97 | 41500 |
| 2021-08-18 | 55.91 | $25.97 | 47200 |
| 2021-08-17 | 56.32 | $25.98 | 63400 |
| 2021-08-16 | 57.93 | $26.02 | 35200 |
| 2021-08-13 | 54.86 | $25.92 | 36700 |
| 2021-08-12 | 52.22 | $25.84 | 54300 |
| 2021-08-11 | 50.14 | $25.78 | 208600 |
| 2021-08-10 | 48.73 | $25.74 | 226400 |
| 2021-08-09 | 52.63 | $25.85 | 172100 |
| 2021-08-06 | 63.08 | $26.09 | 70200 |
| 2021-08-05 | 61.57 | $26.04 | 81100 |
| 2021-08-04 | 63.04 | $26.07 | 71300 |
| 2021-08-03 | 63.04 | $26.07 | 116700 |
| 2021-08-02 | 61.66 | $26.02 | 76300 |
| 2021-07-30 | 61.66 | $26.02 | 72300 |
| 2021-07-29 | 62.93 | $26.05 | 185800 |
| 2021-07-28 | 60.07 | $25.94 | 72000 |
| 2021-07-27 | 60.47 | $25.95 | 177000 |
| 2021-07-26 | 62.47 | $26.00 | 43800 |
| 2021-07-23 | 59.96 | $25.90 | 82300 |
| 2021-07-22 | 58.92 | $25.86 | 50800 |
| 2021-07-21 | 60.41 | $25.90 | 113200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-45.76
2026-07-17
Close Price
$16.81
Vol: 18500
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.32
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -45.76 | $16.81 | 18500 |
| 2026-07-16 | -50.00 | $16.79 | 6600 |
| 2026-07-15 | -44.83 | $16.82 | 37100 |
| 2026-07-14 | -91.38 | $16.55 | 6100 |
| 2026-07-13 | -82.76 | $16.60 | 4900 |
| 2026-07-10 | -70.37 | $16.70 | 11845 |
| 2026-07-09 | -77.78 | $16.66 | 8300 |
| 2026-07-08 | -62.75 | $16.76 | 8300 |
| 2026-07-07 | -35.29 | $16.90 | 928 |
| 2026-07-06 | -14.06 | $16.99 | 8900 |
| 2026-07-02 | -37.50 | $16.84 | 5726 |
| 2026-07-01 | -62.07 | $16.77 | 12000 |
| 2026-06-30 | -67.82 | $16.72 | 25000 |
| 2026-06-29 | -41.38 | $16.95 | 3000 |
| 2026-06-26 | -61.26 | $16.87 | 4600 |
| 2026-06-25 | -66.67 | $16.88 | 9600 |
| 2026-06-24 | -60.61 | $16.96 | 2700 |
| 2026-06-23 | -61.15 | $16.98 | 4500 |
| 2026-06-22 | -70.50 | $16.85 | 12000 |
| 2026-06-18 | -66.19 | $16.91 | 12100 |
| 2026-06-17 | -77.70 | $16.75 | 2600 |
| 2026-06-16 | -81.30 | $16.70 | 14118 |
| 2026-06-15 | -69.86 | $16.88 | 10400 |
| 2026-06-12 | -76.62 | $16.80 | 3900 |
| 2026-06-11 | -75.00 | $16.85 | 5700 |
| 2026-06-10 | -83.54 | $16.71 | 1600 |
| 2026-06-09 | -78.05 | $16.80 | 10100 |
| 2026-06-08 | -79.19 | $16.80 | 2800 |
| 2026-06-05 | -83.51 | $16.75 | 22800 |
| 2026-06-04 | -92.05 | $16.70 | 9313 |
| 2026-06-03 | -92.53 | $16.71 | 19400 |
| 2026-06-02 | -88.02 | $16.85 | 8700 |
| 2026-06-01 | -82.63 | $16.94 | 11900 |
| 2026-05-29 | -90.42 | $16.81 | 29000 |
| 2026-05-28 | -88.37 | $17.56 | 5000 |
| 2026-05-27 | -75.58 | $17.67 | 3009 |
| 2026-05-26 | -63.10 | $17.79 | 3000 |
| 2026-05-22 | -75.00 | $17.69 | 413 |
| 2026-05-21 | -88.10 | $17.58 | 4700 |
| 2026-05-20 | -73.08 | $17.75 | 4700 |
| 2026-05-19 | -84.62 | $17.66 | 3600 |
| 2026-05-18 | -60.26 | $17.85 | 16600 |
| 2026-05-15 | -98.31 | $17.80 | 2600 |
| 2026-05-14 | -83.33 | $17.89 | 6000 |
| 2026-05-13 | -78.33 | $17.92 | 6600 |
| 2026-05-12 | -73.33 | $17.95 | 2200 |
| 2026-05-11 | -40.30 | $18.12 | 3100 |
| 2026-05-08 | -32.84 | $18.17 | 14600 |
| 2026-05-07 | -70.15 | $17.92 | 3000 |
| 2026-05-06 | -31.88 | $18.17 | 1500 |
| 2026-05-05 | -40.96 | $18.05 | 700 |
| 2026-05-04 | -49.40 | $17.98 | 3000 |
| 2026-05-01 | -37.35 | $18.08 | 11600 |
| 2026-04-30 | -27.71 | $18.16 | 2200 |
| 2026-04-29 | -50.57 | $17.95 | 2500 |
| 2026-04-28 | -42.27 | $17.98 | 2300 |
| 2026-04-27 | -41.24 | $17.99 | 17000 |
| 2026-04-24 | -35.05 | $18.05 | 2300 |
| 2026-04-23 | -35.05 | $18.05 | 3200 |
| 2026-04-22 | -40.21 | $18.00 | 4000 |
| 2026-04-21 | -35.05 | $18.05 | 3807 |
| 2026-04-20 | -16.49 | $18.23 | 3800 |
| 2026-04-17 | -32.99 | $18.07 | 4800 |
| 2026-04-16 | -20.00 | $18.06 | 3000 |
| 2026-04-15 | 0.00 | $18.18 | 2000 |
| 2026-04-14 | -17.28 | $18.09 | 8009 |
| 2026-04-13 | -64.96 | $17.83 | 3600 |
| 2026-04-10 | -66.39 | $17.83 | 2431 |
| 2026-04-09 | -71.71 | $17.85 | 4100 |
| 2026-04-08 | -80.92 | $17.71 | 21500 |
| 2026-04-07 | -64.47 | $17.96 | 3200 |
| 2026-04-06 | -69.08 | $17.89 | 3000 |
| 2026-04-02 | -73.03 | $17.83 | 1100 |
| 2026-04-01 | -79.61 | $17.73 | 3100 |
| 2026-03-31 | -86.84 | $17.62 | 9600 |
| 2026-03-30 | -86.00 | $17.71 | 1900 |
| 2026-03-27 | -86.08 | $17.72 | 2700 |
| 2026-03-26 | -88.61 | $17.68 | 27600 |
| 2026-03-25 | -63.43 | $18.14 | 3100 |
| 2026-03-24 | -74.44 | $17.96 | 1628 |
| 2026-03-23 | -84.44 | $17.78 | 2900 |
| 2026-03-20 | -91.44 | $17.66 | 10600 |
| 2026-03-19 | -89.83 | $17.78 | 16900 |
| 2026-03-18 | -89.04 | $18.07 | 13400 |
| 2026-03-17 | -86.33 | $18.17 | 6100 |
| 2026-03-16 | -92.25 | $18.18 | 8900 |
| 2026-03-13 | -100.00 | $18.22 | 11000 |
| 2026-03-12 | -78.79 | $18.59 | 1800 |
| 2026-03-11 | -84.85 | $18.53 | 4600 |
| 2026-03-10 | -77.78 | $18.60 | 400 |
| 2026-03-09 | -74.55 | $18.55 | 3900 |
| 2026-03-06 | -60.68 | $18.66 | 4600 |
| 2026-03-05 | -52.14 | $18.76 | 1900 |
| 2026-03-04 | -49.57 | $18.79 | 10200 |
| 2026-03-03 | -48.72 | $18.80 | 3800 |
| 2026-03-02 | -36.75 | $18.94 | 3300 |
| 2026-02-27 | -57.27 | $18.70 | 17000 |
| 2026-02-26 | -16.24 | $19.18 | 4700 |
| 2026-02-25 | -5.98 | $19.30 | 2800 |
| 2026-02-24 | -14.53 | $19.20 | 3600 |
| 2026-02-23 | -18.80 | $19.15 | 5800 |
| 2026-02-20 | -3.51 | $19.30 | 3500 |
| 2026-02-19 | -8.93 | $19.22 | 2300 |
| 2026-02-18 | -4.00 | $19.16 | 1900 |
| 2026-02-17 | -10.89 | $19.00 | 6300 |
| 2026-02-13 | -1.11 | $18.99 | 4300 |
| 2026-02-12 | -17.05 | $18.83 | 5200 |
| 2026-02-11 | -27.27 | $18.71 | 10700 |
| 2026-02-10 | -43.43 | $18.55 | 5300 |
| 2026-02-09 | -58.59 | $18.40 | 1400 |
| 2026-02-06 | -68.69 | $18.30 | 5400 |
| 2026-02-05 | -48.78 | $18.38 | 3200 |
| 2026-02-04 | -52.85 | $18.33 | 4300 |
| 2026-02-03 | -56.91 | $18.28 | 5800 |
| 2026-02-02 | -49.59 | $18.37 | 1800 |
| 2026-01-30 | -52.00 | $18.33 | 8000 |
| 2026-01-29 | -42.55 | $18.38 | 6000 |
| 2026-01-28 | -25.00 | $18.60 | 6600 |
| 2026-01-27 | -19.74 | $18.68 | 5400 |
| 2026-01-26 | -17.36 | $18.65 | 4900 |
| 2026-01-23 | -20.14 | $18.61 | 5200 |
| 2026-01-22 | -2.08 | $18.87 | 1400 |
| 2026-01-21 | 0.00 | $18.90 | 15200 |
| 2026-01-20 | -1.02 | $18.43 | 40100 |
| 2026-01-16 | -11.46 | $18.31 | 1900 |
| 2026-01-15 | -15.63 | $18.27 | 2600 |
| 2026-01-14 | -17.05 | $18.19 | 7800 |
| 2026-01-13 | -17.05 | $18.19 | 8300 |
| 2026-01-12 | -26.14 | $18.11 | 9200 |
| 2026-01-09 | -20.45 | $18.16 | 3000 |
| 2026-01-08 | -32.94 | $18.03 | 11300 |
| 2026-01-07 | -27.06 | $18.08 | 1700 |
| 2026-01-06 | -37.65 | $17.99 | 4300 |
| 2026-01-05 | -36.47 | $18.00 | 11700 |
| 2026-01-02 | -47.62 | $17.90 | 5100 |
| 2025-12-31 | -73.81 | $17.68 | 107800 |
| 2025-12-30 | -65.48 | $17.75 | 58200 |
| 2025-12-29 | -77.11 | $17.66 | 9500 |
| 2025-12-26 | -84.34 | $17.60 | 16800 |
| 2025-12-24 | -68.67 | $17.73 | 5800 |
| 2025-12-23 | -53.01 | $17.86 | 24700 |
| 2025-12-22 | -37.35 | $17.99 | 15100 |
| 2025-12-19 | -48.19 | $17.90 | 21200 |
| 2025-12-18 | -45.78 | $17.92 | 15300 |
| 2025-12-17 | -49.40 | $17.89 | 19300 |
| 2025-12-16 | -43.37 | $17.94 | 28400 |
| 2025-12-15 | -69.88 | $17.72 | 10300 |
| 2025-12-12 | -56.63 | $17.83 | 15300 |
| 2025-12-11 | -21.69 | $18.12 | 10500 |
| 2025-12-10 | -34.67 | $17.96 | 7500 |
| 2025-12-09 | -37.97 | $17.96 | 6900 |
| 2025-12-08 | -56.82 | $17.85 | 5200 |
| 2025-12-05 | -30.34 | $18.09 | 21100 |
| 2025-12-04 | -64.75 | $17.90 | 2200 |
| 2025-12-03 | -64.75 | $17.90 | 3000 |
| 2025-12-02 | -68.85 | $17.85 | 5600 |
| 2025-12-01 | -66.39 | $17.88 | 3700 |
| 2025-11-28 | -77.12 | $17.78 | 19600 |
| 2025-11-26 | -66.95 | $17.90 | 14700 |
| 2025-11-25 | -90.68 | $17.62 | 34000 |
| 2025-11-24 | -75.00 | $17.82 | 10300 |
| 2025-11-21 | -87.22 | $17.68 | 9800 |
| 2025-11-20 | -99.25 | $17.52 | 19200 |
| 2025-11-19 | -85.83 | $17.75 | 12000 |
| 2025-11-18 | -85.59 | $17.93 | 5500 |
| 2025-11-17 | -81.65 | $18.07 | 8300 |
| 2025-11-14 | -89.54 | $17.99 | 700 |
| 2025-11-13 | -79.74 | $18.14 | 13800 |
| 2025-11-12 | -89.63 | $18.15 | 20300 |
| 2025-11-11 | -87.69 | $18.22 | 3500 |
| 2025-11-10 | -91.54 | $18.17 | 4700 |
| 2025-11-07 | -76.92 | $18.36 | 3400 |
| 2025-11-06 | -84.73 | $18.25 | 5000 |
| 2025-11-05 | -64.89 | $18.51 | 1700 |
| 2025-11-04 | -70.23 | $18.44 | 2400 |
| 2025-11-03 | -66.91 | $18.45 | 3000 |
| 2025-10-31 | -77.94 | $18.30 | 5600 |
| 2025-10-30 | -75.00 | $18.34 | 15200 |
| 2025-10-29 | -52.94 | $18.64 | 4100 |
| 2025-10-28 | -46.32 | $18.73 | 2000 |
| 2025-10-27 | -41.18 | $18.80 | 1300 |
| 2025-10-24 | -39.71 | $18.82 | 3000 |
| 2025-10-23 | -49.26 | $18.69 | 3900 |
| 2025-10-22 | -50.00 | $18.68 | 3600 |
| 2025-10-21 | -39.71 | $18.82 | 2100 |
| 2025-10-20 | -41.67 | $18.84 | 11900 |
| 2025-10-17 | -62.50 | $18.54 | 58100 |
| 2025-10-16 | -71.25 | $18.46 | 1400 |
| 2025-10-15 | -71.25 | $18.46 | 7400 |
| 2025-10-14 | -70.63 | $18.47 | 900 |
| 2025-10-13 | -76.88 | $18.37 | 1000 |
| 2025-10-10 | -90.16 | $18.19 | 34600 |
| 2025-10-09 | -91.71 | $18.16 | 17900 |
| 2025-10-08 | -90.67 | $18.18 | 27100 |
| 2025-10-07 | -89.12 | $18.21 | 21900 |
| 2025-10-06 | -95.78 | $18.34 | 10000 |
| 2025-10-03 | -90.63 | $18.48 | 25000 |
| 2025-10-02 | -77.50 | $18.69 | 32000 |
| 2025-10-01 | -63.75 | $18.91 | 38500 |
| 2025-09-30 | -71.88 | $18.78 | 639700 |
| 2025-09-29 | -51.23 | $18.89 | 11400 |
| 2025-09-26 | -43.42 | $18.94 | 41500 |
| 2025-09-25 | -50.88 | $18.77 | 34300 |
| 2025-09-24 | -52.63 | $18.63 | 32900 |
| 2025-09-23 | -33.08 | $19.05 | 15400 |
| 2025-09-22 | -17.01 | $19.44 | 23200 |
| 2025-09-19 | -15.64 | $19.45 | 10900 |
| 2025-09-18 | -12.94 | $19.49 | 1600 |
| 2025-09-17 | -10.29 | $19.58 | 22700 |
| 2025-09-16 | -10.00 | $19.59 | 4900 |
| 2025-09-15 | -10.00 | $19.59 | 9800 |
| 2025-09-12 | -9.20 | $19.59 | 26800 |
| 2025-09-11 | -5.30 | $19.57 | 49700 |
| 2025-09-10 | -8.07 | $19.15 | 20300 |
| 2025-09-09 | -11.58 | $19.05 | 9800 |
| 2025-09-08 | -19.88 | $19.15 | 17400 |
| 2025-09-05 | -41.46 | $19.10 | 21400 |
| 2025-09-04 | -60.14 | $18.73 | 13800 |
| 2025-09-03 | -60.52 | $18.80 | 33200 |
| 2025-09-02 | -66.67 | $18.45 | 61900 |
| 2025-08-29 | -75.84 | $17.96 | 1.5M |
| 2025-08-28 | -76.24 | $17.97 | 76700 |
| 2025-08-27 | -79.54 | $17.77 | 202000 |
| 2025-08-26 | -83.17 | $17.55 | 212400 |
| 2025-08-25 | -85.15 | $17.43 | 194200 |
| 2025-08-22 | -88.61 | $17.22 | 75700 |
| 2025-08-21 | -94.55 | $16.86 | 79700 |
| 2025-08-20 | -95.37 | $16.82 | 80300 |
| 2025-08-19 | -87.71 | $17.38 | 39600 |
| 2025-08-18 | -91.75 | $17.14 | 36200 |
| 2025-08-15 | -90.07 | $17.24 | 77200 |
| 2025-08-14 | -93.99 | $17.43 | 167100 |
| 2025-08-13 | -91.55 | $18.04 | 35900 |
| 2025-08-12 | -93.16 | $17.96 | 37000 |
| 2025-08-11 | -85.11 | $18.36 | 41300 |
| 2025-08-08 | -97.04 | $19.64 | 58100 |
| 2025-08-07 | -95.05 | $20.67 | 33300 |
| 2025-08-06 | -32.45 | $22.10 | 24900 |
| 2025-08-05 | -23.84 | $22.23 | 12000 |
| 2025-08-04 | -18.42 | $22.31 | 16600 |
| 2025-08-01 | 0.00 | $22.59 | 8200 |
| 2025-07-31 | -3.33 | $22.46 | 65900 |
| 2025-07-30 | -29.02 | $21.74 | 14200 |
| 2025-07-29 | -34.50 | $21.51 | 59100 |
| 2025-07-28 | -0.57 | $21.75 | 11000 |
| 2025-07-25 | -8.82 | $21.56 | 10400 |
| 2025-07-24 | -21.76 | $21.34 | 7900 |
| 2025-07-23 | -14.71 | $21.46 | 10900 |
| 2025-07-22 | -24.12 | $21.30 | 4300 |
| 2025-07-21 | -31.76 | $21.17 | 47000 |
| 2025-07-18 | -15.88 | $21.44 | 3300 |
| 2025-07-17 | -13.53 | $21.48 | 5700 |
| 2025-07-16 | -11.18 | $21.52 | 5800 |
| 2025-07-15 | -15.29 | $21.45 | 10800 |
| 2025-07-14 | -8.82 | $21.56 | 10100 |
| 2025-07-11 | -18.24 | $21.40 | 7000 |
| 2025-07-10 | -12.07 | $21.54 | 5900 |
| 2025-07-09 | -7.47 | $21.62 | 7200 |
| 2025-07-08 | -25.86 | $21.30 | 12100 |
| 2025-07-07 | -37.93 | $21.09 | 3000 |
| 2025-07-03 | -35.23 | $21.15 | 20200 |
| 2025-07-02 | -66.67 | $20.64 | 27400 |
| 2025-07-01 | -99.00 | $20.03 | 7800 |
| 2025-06-30 | -96.18 | $20.51 | 93900 |
| 2025-06-27 | -90.36 | $20.65 | 14100 |
| 2025-06-26 | -80.00 | $20.83 | 6200 |
| 2025-06-25 | -86.47 | $20.72 | 15500 |
| 2025-06-24 | -87.65 | $20.70 | 14800 |
| 2025-06-23 | -93.53 | $20.60 | 7800 |
| 2025-06-20 | -97.44 | $20.67 | 6800 |
| 2025-06-18 | -89.89 | $20.85 | 7700 |
| 2025-06-17 | -88.76 | $20.87 | 4300 |
| 2025-06-16 | -87.08 | $20.90 | 10800 |
| 2025-06-13 | -95.56 | $21.16 | 8800 |
| 2025-06-12 | -87.23 | $21.63 | 35900 |
| 2025-06-11 | -78.72 | $21.71 | 34500 |
| 2025-06-10 | -81.91 | $21.68 | 121800 |
| 2025-06-09 | -89.66 | $21.67 | 51800 |
| 2025-06-06 | -93.98 | $21.67 | 51700 |
| 2025-06-05 | -92.11 | $21.75 | 69700 |
| 2025-06-04 | -84.21 | $21.81 | 55900 |
| 2025-06-03 | -64.47 | $21.96 | 25200 |
| 2025-06-02 | -59.21 | $22.00 | 59600 |
| 2025-05-30 | -50.00 | $22.07 | 117100 |
| 2025-05-29 | -51.32 | $22.06 | 18300 |
| 2025-05-28 | -52.63 | $22.05 | 21700 |
| 2025-05-27 | -42.11 | $22.13 | 14400 |
| 2025-05-23 | -73.68 | $21.89 | 30600 |
| 2025-05-22 | -98.68 | $21.70 | 101400 |
| 2025-05-21 | -47.06 | $22.05 | 155100 |
| 2025-05-20 | -10.87 | $22.20 | 32100 |
| 2025-05-19 | -8.33 | $22.20 | 12800 |
| 2025-05-16 | -16.55 | $22.06 | 20900 |
| 2025-05-15 | -28.28 | $21.89 | 12100 |
| 2025-05-14 | -31.03 | $21.85 | 10200 |
| 2025-05-13 | -28.97 | $21.88 | 9000 |
| 2025-05-12 | -25.81 | $21.90 | 8300 |
| 2025-05-09 | -25.54 | $21.83 | 7100 |
| 2025-05-08 | -27.17 | $21.80 | 9200 |
| 2025-05-07 | -18.59 | $21.93 | 64100 |
| 2025-05-06 | -8.54 | $22.13 | 7700 |
| 2025-05-05 | -15.00 | $22.00 | 9500 |
| 2025-05-02 | -9.00 | $22.12 | 5600 |
| 2025-05-01 | -1.00 | $22.28 | 24500 |
| 2025-04-30 | -9.62 | $22.18 | 51900 |
| 2025-04-29 | -18.27 | $22.00 | 23700 |
| 2025-04-28 | -18.66 | $22.00 | 21100 |
| 2025-04-25 | -31.58 | $21.73 | 37200 |
| 2025-04-24 | -29.86 | $21.78 | 24500 |
| 2025-04-23 | -36.02 | $21.65 | 76100 |
| 2025-04-22 | -55.61 | $21.25 | 9400 |
| 2025-04-21 | -62.62 | $21.10 | 21800 |
| 2025-04-17 | -63.08 | $21.09 | 8000 |
| 2025-04-16 | -66.36 | $21.02 | 15000 |
| 2025-04-15 | -66.82 | $21.01 | 13800 |
| 2025-04-14 | -53.74 | $21.29 | 32300 |
| 2025-04-11 | -78.97 | $20.75 | 17500 |
| 2025-04-10 | -78.97 | $20.75 | 34300 |
| 2025-04-09 | -62.62 | $21.10 | 35700 |
| 2025-04-08 | -87.85 | $20.56 | 26000 |
| 2025-04-07 | -100.00 | $20.30 | 46000 |
| 2025-04-04 | -86.99 | $21.37 | 63800 |
| 2025-04-03 | -48.28 | $22.02 | 16400 |
| 2025-04-02 | -11.49 | $22.34 | 21800 |
| 2025-04-01 | -21.84 | $22.25 | 54500 |
| 2025-03-31 | -36.78 | $22.12 | 348500 |
| 2025-03-28 | -36.78 | $22.12 | 29600 |
| 2025-03-27 | -28.41 | $22.20 | 57300 |
| 2025-03-26 | -19.32 | $22.28 | 90000 |
| 2025-03-25 | -16.49 | $22.38 | 67000 |
| 2025-03-24 | -26.80 | $22.28 | 24900 |
| 2025-03-21 | -39.18 | $22.16 | 64000 |
| 2025-03-20 | -51.55 | $22.04 | 132700 |
| 2025-03-19 | -71.13 | $21.85 | 28000 |
| 2025-03-18 | -76.29 | $21.80 | 54500 |
| 2025-03-17 | -55.67 | $22.00 | 34300 |
| 2025-03-14 | -68.04 | $21.88 | 17500 |
| 2025-03-13 | -70.10 | $21.86 | 15700 |
| 2025-03-12 | -55.67 | $22.00 | 26200 |
| 2025-03-11 | -82.47 | $21.74 | 21400 |
| 2025-03-10 | -74.23 | $21.82 | 31400 |
| 2025-03-07 | -100.00 | $21.68 | 25400 |
| 2025-03-06 | -84.21 | $21.90 | 21600 |
| 2025-03-05 | -85.51 | $21.95 | 17700 |
| 2025-03-04 | -80.88 | $21.99 | 29400 |
| 2025-03-03 | -73.53 | $22.04 | 14700 |
| 2025-02-28 | -64.71 | $22.10 | 56000 |
| 2025-02-27 | -22.06 | $22.39 | 8200 |
| 2025-02-26 | -23.53 | $22.38 | 9400 |
| 2025-02-25 | -20.00 | $22.38 | 34200 |
| 2025-02-24 | -58.33 | $22.11 | 6300 |
| 2025-02-21 | -55.00 | $22.13 | 36200 |
| 2025-02-20 | -81.67 | $21.97 | 9600 |
| 2025-02-19 | -68.33 | $22.05 | 17400 |
| 2025-02-18 | -53.33 | $22.14 | 8800 |
| 2025-02-14 | -31.67 | $22.27 | 13100 |
| 2025-02-13 | -41.67 | $22.21 | 8300 |
| 2025-02-12 | -66.67 | $22.06 | 16500 |
| 2025-02-11 | -37.33 | $22.18 | 9800 |
| 2025-02-10 | -25.66 | $22.17 | 4800 |
| 2025-02-07 | -26.55 | $22.16 | 7300 |
| 2025-02-06 | -14.91 | $22.30 | 12100 |
| 2025-02-05 | -25.19 | $22.31 | 16600 |
| 2025-02-04 | -40.14 | $22.18 | 14500 |
| 2025-02-03 | -40.85 | $22.17 | 13600 |
| 2025-01-31 | -35.21 | $22.25 | 59900 |
| 2025-01-30 | -34.51 | $22.26 | 13700 |
| 2025-01-29 | -43.66 | $22.13 | 15900 |
| 2025-01-28 | -38.03 | $22.21 | 6600 |
| 2025-01-27 | -35.21 | $22.25 | 18400 |
| 2025-01-24 | -47.18 | $22.08 | 9400 |
| 2025-01-23 | -47.89 | $22.07 | 36700 |
| 2025-01-22 | -38.03 | $22.21 | 37500 |
| 2025-01-21 | -28.87 | $22.34 | 52100 |
| 2025-01-17 | -40.85 | $22.17 | 17200 |
| 2025-01-16 | -39.44 | $22.19 | 13600 |
| 2025-01-15 | -51.41 | $22.02 | 29100 |
| 2025-01-14 | -67.61 | $21.79 | 11700 |
| 2025-01-13 | -73.94 | $21.70 | 53300 |
| 2025-01-10 | -89.29 | $21.75 | 43700 |
| 2025-01-08 | -67.65 | $22.12 | 118400 |
| 2025-01-07 | -30.39 | $22.50 | 25000 |
| 2025-01-06 | -18.87 | $22.65 | 41400 |
| 2025-01-03 | -16.98 | $22.67 | 245700 |
| 2025-01-02 | -40.17 | $22.49 | 22200 |
| 2024-12-31 | -55.97 | $22.38 | 315300 |
| 2024-12-30 | -70.90 | $22.18 | 27600 |
| 2024-12-27 | -91.04 | $21.91 | 31300 |
| 2024-12-26 | -93.85 | $21.91 | 31400 |
| 2024-12-24 | -88.03 | $22.10 | 27200 |
| 2024-12-23 | -89.80 | $22.25 | 19200 |
| 2024-12-20 | -83.67 | $22.31 | 17000 |
| 2024-12-19 | -85.86 | $22.29 | 41800 |
| 2024-12-18 | -91.30 | $22.30 | 50000 |
| 2024-12-17 | -85.37 | $22.44 | 21100 |
| 2024-12-16 | -95.65 | $22.40 | 15200 |
| 2024-12-13 | -92.13 | $22.48 | 24300 |
| 2024-12-12 | -93.02 | $22.50 | 24500 |
| 2024-12-11 | -94.81 | $22.57 | 17700 |
| 2024-12-10 | -74.03 | $22.73 | 19000 |
| 2024-12-09 | -74.03 | $22.73 | 25000 |
| 2024-12-06 | -65.79 | $22.80 | 26500 |
| 2024-12-05 | -70.00 | $22.74 | 23200 |
| 2024-12-04 | -58.75 | $22.83 | 15700 |
| 2024-12-03 | -42.50 | $22.96 | 39700 |
| 2024-12-02 | -68.75 | $22.75 | 123900 |
| 2024-11-29 | -55.32 | $22.78 | 199100 |
| 2024-11-27 | -51.06 | $22.82 | 23400 |
| 2024-11-26 | -53.19 | $22.80 | 20100 |
| 2024-11-25 | -47.87 | $22.85 | 37100 |
| 2024-11-22 | -58.51 | $22.75 | 39200 |
| 2024-11-21 | -56.38 | $22.77 | 17900 |
| 2024-11-20 | -56.57 | $22.74 | 211500 |
| 2024-11-19 | -49.49 | $22.81 | 130700 |
| 2024-11-18 | -27.27 | $23.03 | 118700 |
| 2024-11-15 | 0.00 | $23.30 | 43600 |
| 2024-11-14 | -30.30 | $23.00 | 45700 |
| 2024-11-13 | -23.23 | $23.07 | 65200 |
| 2024-11-12 | -26.26 | $23.04 | 178800 |
| 2024-11-11 | -9.09 | $23.21 | 72400 |
| 2024-11-08 | -11.39 | $23.01 | 87100 |
| 2024-11-07 | -10.17 | $22.84 | 235700 |
| 2024-11-06 | -17.78 | $22.65 | 36700 |
| 2024-11-05 | -6.67 | $22.70 | 19100 |
| 2024-11-04 | -16.28 | $22.64 | 29500 |
| 2024-11-01 | -36.36 | $22.55 | 27800 |
| 2024-10-31 | -29.58 | $22.50 | 207200 |
| 2024-10-30 | -22.54 | $22.55 | 8100 |
| 2024-10-29 | -28.17 | $22.51 | 15600 |
| 2024-10-28 | -9.86 | $22.64 | 7200 |
| 2024-10-25 | -21.00 | $22.50 | 21600 |
| 2024-10-24 | -15.00 | $22.56 | 26700 |
| 2024-10-23 | -31.00 | $22.40 | 36300 |
| 2024-10-22 | -10.89 | $22.60 | 111400 |
| 2024-10-21 | -9.71 | $22.59 | 47300 |
| 2024-10-18 | -1.94 | $22.67 | 72100 |
| 2024-10-17 | -5.49 | $22.52 | 12500 |
| 2024-10-16 | 0.00 | $22.57 | 21600 |
| 2024-10-15 | -1.92 | $22.51 | 55900 |
| 2024-10-14 | -5.41 | $22.47 | 16900 |
| 2024-10-11 | -0.60 | $22.52 | 60500 |
| 2024-10-10 | -2.40 | $22.49 | 26000 |
| 2024-10-09 | -2.99 | $22.48 | 31400 |
| 2024-10-08 | -2.40 | $22.49 | 29400 |
| 2024-10-07 | -2.40 | $22.49 | 30200 |
| 2024-10-04 | 0.00 | $22.53 | 89700 |
| 2024-10-03 | -8.16 | $22.21 | 23900 |
| 2024-10-02 | -2.11 | $22.25 | 10500 |
| 2024-10-01 | 0.00 | $22.26 | 17900 |
| 2024-09-30 | -6.34 | $22.15 | 152700 |
| 2024-09-27 | -6.76 | $22.06 | 41000 |
| 2024-09-26 | -4.08 | $22.09 | 36100 |
| 2024-09-25 | -6.21 | $22.04 | 83900 |
| 2024-09-24 | -14.48 | $21.92 | 51900 |
| 2024-09-23 | -17.93 | $21.87 | 84300 |
| 2024-09-20 | -3.57 | $22.03 | 74400 |
| 2024-09-19 | 0.00 | $21.90 | 78300 |
| 2024-09-18 | -11.11 | $21.72 | 39900 |
| 2024-09-17 | 0.00 | $21.70 | 25700 |
| 2024-09-16 | -17.78 | $21.42 | 37200 |
| 2024-09-13 | -8.08 | $21.50 | 35100 |
| 2024-09-12 | -2.02 | $21.46 | 18300 |
| 2024-09-11 | -2.13 | $21.39 | 20500 |
| 2024-09-10 | 0.00 | $21.41 | 25500 |
| 2024-09-09 | -3.49 | $21.30 | 16500 |
| 2024-09-06 | -19.77 | $21.16 | 8900 |
| 2024-09-05 | -18.60 | $21.17 | 19600 |
| 2024-09-04 | -13.95 | $21.21 | 16100 |
| 2024-09-03 | -27.45 | $21.05 | 24200 |
| 2024-08-30 | -27.05 | $21.00 | 76300 |
| 2024-08-29 | -21.31 | $21.07 | 16200 |
| 2024-08-28 | -11.48 | $21.19 | 46900 |
| 2024-08-27 | -1.68 | $21.28 | 11600 |
| 2024-08-26 | -8.40 | $21.20 | 10000 |
| 2024-08-23 | -2.52 | $21.27 | 54900 |
| 2024-08-22 | -0.96 | $21.14 | 25200 |
| 2024-08-21 | -2.13 | $21.03 | 174800 |
| 2024-08-20 | 0.00 | $20.95 | 37000 |
| 2024-08-19 | -7.23 | $20.88 | 16900 |
| 2024-08-16 | -20.93 | $20.79 | 73000 |
| 2024-08-15 | -34.83 | $20.69 | 53700 |
| 2024-08-14 | -41.58 | $20.70 | 39700 |
| 2024-08-13 | -44.55 | $20.67 | 6900 |
| 2024-08-12 | -61.39 | $20.50 | 17000 |
| 2024-08-09 | -38.61 | $20.73 | 6700 |
| 2024-08-08 | -24.75 | $20.87 | 35200 |
| 2024-08-07 | -30.69 | $20.81 | 36600 |
| 2024-08-06 | -31.68 | $20.80 | 38200 |
| 2024-08-05 | -71.29 | $20.40 | 48400 |
| 2024-08-02 | -39.78 | $20.75 | 32200 |
| 2024-08-01 | -55.91 | $20.60 | 26200 |
| 2024-07-31 | -77.42 | $20.40 | 208800 |
| 2024-07-30 | -57.75 | $20.71 | 30100 |
| 2024-07-29 | -36.63 | $20.75 | 7400 |
| 2024-07-26 | -23.76 | $20.88 | 7000 |
| 2024-07-25 | -34.65 | $20.77 | 8400 |
| 2024-07-24 | -55.45 | $20.56 | 8500 |
| 2024-07-23 | -46.53 | $20.65 | 45500 |
| 2024-07-22 | -18.63 | $20.93 | 10200 |
| 2024-07-19 | -15.69 | $20.96 | 46400 |
| 2024-07-18 | -18.27 | $20.95 | 41200 |
| 2024-07-17 | -28.57 | $20.95 | 84600 |
| 2024-07-16 | -40.00 | $20.94 | 16500 |
| 2024-07-15 | -49.65 | $20.81 | 9500 |
| 2024-07-12 | -45.68 | $20.98 | 18800 |
| 2024-07-11 | -45.68 | $20.98 | 18300 |
| 2024-07-10 | -51.23 | $20.89 | 30400 |
| 2024-07-09 | -55.56 | $20.82 | 21200 |
| 2024-07-08 | -56.79 | $20.80 | 59800 |
| 2024-07-05 | -59.88 | $20.75 | 22800 |
| 2024-07-03 | -61.11 | $20.73 | 21600 |
| 2024-07-02 | -72.22 | $20.55 | 13300 |
| 2024-07-01 | -77.78 | $20.46 | 44700 |
| 2024-06-28 | -93.21 | $20.21 | 148000 |
| 2024-06-27 | -73.46 | $20.53 | 41100 |
| 2024-06-26 | -79.01 | $20.44 | 64800 |
| 2024-06-25 | -90.56 | $20.44 | 74800 |
| 2024-06-24 | -63.45 | $20.21 | 26100 |
| 2024-06-21 | -60.43 | $20.31 | 30400 |
| 2024-06-20 | -53.12 | $20.72 | 34300 |
| 2024-06-18 | -44.39 | $21.21 | 52300 |
| 2024-06-17 | -43.14 | $21.28 | 175000 |
| 2024-06-14 | -39.22 | $21.50 | 32300 |
| 2024-06-13 | -39.04 | $21.51 | 61100 |
| 2024-06-12 | -38.32 | $21.55 | 113800 |
| 2024-06-11 | -41.00 | $21.40 | 38200 |
| 2024-06-10 | -39.22 | $21.50 | 34700 |
| 2024-06-07 | -39.15 | $21.39 | 104000 |
| 2024-06-06 | -36.49 | $21.39 | 81900 |
| 2024-06-05 | -33.33 | $21.55 | 110800 |
| 2024-06-04 | -33.18 | $21.56 | 95800 |
| 2024-06-03 | -34.88 | $21.45 | 149000 |
| 2024-05-31 | -38.14 | $21.24 | 144300 |
| 2024-05-30 | -34.57 | $21.47 | 125600 |
| 2024-05-29 | -31.94 | $21.64 | 116200 |
| 2024-05-28 | -31.01 | $21.70 | 791100 |
| 2024-05-24 | -45.36 | $18.31 | 11000 |
| 2024-05-23 | -48.97 | $18.24 | 32900 |
| 2024-05-22 | -20.10 | $18.80 | 9100 |
| 2024-05-21 | -14.95 | $18.90 | 15600 |
| 2024-05-20 | -13.40 | $18.93 | 16500 |
| 2024-05-17 | -10.82 | $18.98 | 18400 |
| 2024-05-16 | -13.92 | $18.92 | 27900 |
| 2024-05-15 | -1.03 | $19.17 | 22300 |
| 2024-05-14 | -2.20 | $19.03 | 36700 |
| 2024-05-13 | -2.48 | $18.82 | 23600 |
| 2024-05-10 | -1.68 | $18.42 | 51200 |
| 2024-05-09 | -35.29 | $18.02 | 117100 |
| 2024-05-08 | -83.49 | $17.43 | 52200 |
| 2024-05-07 | -5.71 | $18.28 | 22000 |
| 2024-05-06 | -0.95 | $18.33 | 17500 |
| 2024-05-03 | -8.57 | $18.25 | 9900 |
| 2024-05-02 | -46.67 | $17.85 | 12300 |
| 2024-05-01 | -69.49 | $17.65 | 11700 |
| 2024-04-30 | -69.49 | $17.65 | 11500 |
| 2024-04-29 | -69.49 | $17.65 | 17200 |
| 2024-04-26 | -78.63 | $17.57 | 17600 |
| 2024-04-25 | -87.79 | $17.45 | 29200 |
| 2024-04-24 | -77.27 | $17.82 | 13600 |
| 2024-04-23 | -57.27 | $18.04 | 20100 |
| 2024-04-22 | -83.64 | $17.75 | 25400 |
| 2024-04-19 | -81.88 | $17.82 | 11600 |
| 2024-04-18 | -83.22 | $17.81 | 17000 |
| 2024-04-17 | -74.13 | $17.94 | 15600 |
| 2024-04-16 | -83.92 | $17.80 | 24700 |
| 2024-04-15 | -90.91 | $17.70 | 51200 |
| 2024-04-12 | -91.67 | $17.90 | 87100 |
| 2024-04-11 | -86.67 | $17.96 | 163800 |
| 2024-04-10 | -60.83 | $18.27 | 29200 |
| 2024-04-09 | -80.17 | $18.07 | 181000 |
| 2024-04-08 | -86.21 | $18.00 | 17100 |
| 2024-04-05 | -81.90 | $18.05 | 25800 |
| 2024-04-04 | -83.62 | $18.03 | 39500 |
| 2024-04-03 | -81.03 | $18.06 | 40700 |
| 2024-04-02 | -86.96 | $18.00 | 38200 |
| 2024-04-01 | -87.10 | $18.19 | 103600 |
| 2024-03-28 | -100.00 | $18.10 | 140200 |
| 2024-03-27 | -69.77 | $18.40 | 55900 |
| 2024-03-26 | -54.35 | $18.50 | 16400 |
| 2024-03-25 | -56.52 | $18.48 | 21000 |
| 2024-03-22 | -53.33 | $18.44 | 31500 |
| 2024-03-21 | -14.66 | $18.83 | 24100 |
| 2024-03-20 | -29.59 | $18.50 | 16900 |
| 2024-03-19 | -32.18 | $18.44 | 30900 |
| 2024-03-18 | -26.44 | $18.54 | 20200 |
| 2024-03-15 | -11.49 | $18.80 | 28700 |
| 2024-03-14 | -18.97 | $18.67 | 13700 |
| 2024-03-13 | -17.82 | $18.69 | 20400 |
| 2024-03-12 | -31.03 | $18.46 | 14200 |
| 2024-03-11 | -39.66 | $18.31 | 15200 |
| 2024-03-08 | -22.99 | $18.60 | 16500 |
| 2024-03-07 | -17.24 | $18.70 | 22900 |
| 2024-03-06 | -22.41 | $18.61 | 20700 |
| 2024-03-05 | -24.71 | $18.57 | 12200 |
| 2024-03-04 | -36.21 | $18.37 | 23800 |
| 2024-03-01 | -14.94 | $18.74 | 28000 |
| 2024-02-29 | -1.72 | $18.97 | 74600 |
| 2024-02-28 | -23.17 | $18.52 | 23800 |
| 2024-02-27 | -29.35 | $18.56 | 4500 |
| 2024-02-26 | -41.30 | $18.34 | 25200 |
| 2024-02-23 | -44.02 | $18.29 | 21700 |
| 2024-02-22 | -64.13 | $17.92 | 23100 |
| 2024-02-21 | -100.00 | $17.26 | 13600 |
| 2024-02-20 | -94.48 | $17.39 | 38500 |
| 2024-02-16 | -78.18 | $17.81 | 31700 |
| 2024-02-15 | -13.94 | $18.87 | 18700 |
| 2024-02-14 | -34.55 | $18.53 | 6800 |
| 2024-02-13 | -45.45 | $18.35 | 39800 |
| 2024-02-12 | -30.91 | $18.59 | 18400 |
| 2024-02-09 | -40.00 | $18.44 | 19000 |
| 2024-02-08 | -51.52 | $18.25 | 17200 |
| 2024-02-07 | -65.45 | $18.02 | 25800 |
| 2024-02-06 | -80.61 | $17.77 | 21600 |
| 2024-02-05 | -96.97 | $17.50 | 22500 |
| 2024-02-02 | -35.08 | $18.43 | 20100 |
| 2024-02-01 | -16.75 | $18.78 | 18100 |
| 2024-01-31 | -39.27 | $18.35 | 53600 |
| 2024-01-30 | -19.90 | $18.72 | 68600 |
| 2024-01-29 | -5.38 | $18.90 | 36300 |
| 2024-01-26 | -7.54 | $18.85 | 22600 |
| 2024-01-25 | 0.00 | $18.57 | 35400 |
| 2024-01-24 | -9.49 | $18.25 | 13900 |
| 2024-01-23 | -6.57 | $18.29 | 40000 |
| 2024-01-22 | 0.00 | $18.33 | 32700 |
| 2024-01-19 | -1.72 | $18.15 | 20400 |
| 2024-01-18 | -15.79 | $17.97 | 36500 |
| 2024-01-17 | -24.56 | $17.87 | 74200 |
| 2024-01-16 | -1.87 | $18.06 | 32700 |
| 2024-01-12 | -6.12 | $17.93 | 13000 |
| 2024-01-11 | -23.58 | $17.74 | 35500 |
| 2024-01-10 | -16.98 | $17.81 | 20700 |
| 2024-01-09 | -11.32 | $17.87 | 34300 |
| 2024-01-08 | -14.96 | $17.70 | 22100 |
| 2024-01-05 | -25.20 | $17.57 | 44000 |
| 2024-01-04 | -48.03 | $17.28 | 22600 |
| 2024-01-03 | -46.46 | $17.30 | 40000 |
| 2024-01-02 | -22.83 | $17.60 | 24400 |
| 2023-12-29 | -25.98 | $17.56 | 31000 |
| 2023-12-28 | -36.22 | $17.43 | 68400 |
| 2023-12-27 | -40.16 | $17.38 | 40200 |
| 2023-12-26 | -44.88 | $17.32 | 56400 |
| 2023-12-22 | -20.14 | $17.61 | 16900 |
| 2023-12-21 | -2.88 | $17.85 | 38100 |
| 2023-12-20 | -34.40 | $17.32 | 52000 |
| 2023-12-19 | -8.80 | $17.64 | 30500 |
| 2023-12-18 | -23.20 | $17.46 | 55700 |
| 2023-12-15 | -20.00 | $17.50 | 36900 |
| 2023-12-14 | -18.40 | $17.52 | 39400 |
| 2023-12-13 | -28.67 | $17.32 | 31800 |
| 2023-12-12 | -48.37 | $17.01 | 21800 |
| 2023-12-11 | -34.04 | $17.11 | 21200 |
| 2023-12-08 | -23.01 | $17.23 | 21400 |
| 2023-12-07 | -31.86 | $17.03 | 36900 |
| 2023-12-06 | -28.82 | $17.09 | 52100 |
| 2023-12-05 | -33.19 | $16.97 | 66600 |
| 2023-12-04 | -26.81 | $17.12 | 56600 |
| 2023-12-01 | -21.28 | $17.25 | 45600 |
| 2023-11-30 | -3.05 | $17.31 | 93300 |
| 2023-11-29 | -9.19 | $16.99 | 31300 |
| 2023-11-28 | -1.84 | $17.19 | 27400 |
| 2023-11-27 | -10.45 | $16.92 | 32600 |
| 2023-11-24 | -20.69 | $16.60 | 10500 |
| 2023-11-22 | -20.00 | $16.62 | 12400 |
| 2023-11-21 | -11.72 | $16.86 | 25400 |
| 2023-11-20 | -7.24 | $16.99 | 35700 |
| 2023-11-17 | -6.21 | $17.02 | 21900 |
| 2023-11-16 | -10.34 | $16.90 | 20100 |
| 2023-11-15 | -15.52 | $16.75 | 15800 |
| 2023-11-14 | -15.17 | $16.76 | 66200 |
| 2023-11-13 | -18.39 | $16.12 | 67200 |
| 2023-11-10 | -28.70 | $15.89 | 14900 |
| 2023-11-09 | -46.19 | $15.50 | 11200 |
| 2023-11-08 | -34.08 | $15.77 | 11900 |
| 2023-11-07 | -40.81 | $15.62 | 17500 |
| 2023-11-06 | -28.25 | $15.90 | 31900 |
| 2023-11-03 | -4.48 | $16.43 | 59500 |
| 2023-11-02 | -13.30 | $15.93 | 19500 |
| 2023-11-01 | -47.34 | $15.29 | 49100 |
| 2023-10-31 | -82.98 | $14.62 | 91000 |
| 2023-10-30 | -85.86 | $14.58 | 55900 |
| 2023-10-27 | -84.95 | $14.61 | 39300 |
| 2023-10-26 | -81.64 | $14.80 | 25400 |
| 2023-10-25 | -56.04 | $15.33 | 4900 |
| 2023-10-24 | -36.23 | $15.74 | 8600 |
| 2023-10-23 | -90.34 | $14.62 | 24500 |
| 2023-10-20 | -76.81 | $14.90 | 15500 |
| 2023-10-19 | -71.92 | $15.44 | 40900 |
| 2023-10-18 | -73.63 | $15.84 | 26300 |
| 2023-10-17 | -61.05 | $15.97 | 31200 |
| 2023-10-16 | -57.55 | $16.05 | 17800 |
| 2023-10-13 | -56.60 | $16.06 | 30000 |
| 2023-10-12 | -52.83 | $16.10 | 22700 |
| 2023-10-11 | -58.49 | $16.04 | 42300 |
| 2023-10-10 | -71.70 | $15.90 | 17500 |
| 2023-10-09 | -72.64 | $15.89 | 14200 |
| 2023-10-06 | -74.53 | $15.87 | 28600 |
| 2023-10-05 | -83.96 | $15.77 | 12900 |
| 2023-10-04 | -76.42 | $15.85 | 36200 |
| 2023-10-03 | -85.15 | $15.80 | 22600 |
| 2023-10-02 | -55.04 | $16.23 | 12500 |
| 2023-09-29 | -66.67 | $16.31 | 111600 |
| 2023-09-28 | -70.94 | $16.33 | 29300 |
| 2023-09-27 | -94.87 | $15.77 | 31700 |
| 2023-09-26 | -90.60 | $15.87 | 30400 |
| 2023-09-25 | -91.24 | $16.22 | 16600 |
| 2023-09-22 | -90.16 | $16.25 | 10300 |
| 2023-09-21 | -82.90 | $16.39 | 68900 |
| 2023-09-20 | -91.19 | $16.23 | 23800 |
| 2023-09-19 | -84.69 | $16.33 | 47200 |
| 2023-09-18 | -76.53 | $16.49 | 7400 |
| 2023-09-15 | -74.62 | $16.52 | 19200 |
| 2023-09-14 | -74.11 | $16.53 | 13100 |
| 2023-09-13 | -85.79 | $16.30 | 8000 |
| 2023-09-12 | -83.25 | $16.35 | 15000 |
| 2023-09-11 | -78.68 | $16.44 | 13700 |
| 2023-09-08 | -78.57 | $16.34 | 81600 |
| 2023-09-07 | -83.81 | $16.23 | 73000 |
| 2023-09-06 | -79.05 | $16.33 | 16100 |
| 2023-09-05 | -73.36 | $16.42 | 31800 |
| 2023-09-01 | -41.28 | $17.02 | 42400 |
| 2023-08-31 | -19.73 | $17.40 | 110600 |
| 2023-08-30 | -14.33 | $16.49 | 29200 |
| 2023-08-29 | -2.90 | $16.83 | 24500 |
| 2023-08-28 | -14.29 | $16.40 | 15500 |
| 2023-08-25 | -14.29 | $16.40 | 7200 |
| 2023-08-24 | -10.71 | $16.50 | 11100 |
| 2023-08-23 | -11.36 | $16.48 | 15900 |
| 2023-08-22 | -23.05 | $16.12 | 27400 |
| 2023-08-21 | -14.61 | $16.38 | 13800 |
| 2023-08-18 | -18.51 | $16.26 | 19600 |
| 2023-08-17 | -19.48 | $16.23 | 18300 |
| 2023-08-16 | -16.56 | $16.32 | 14200 |
| 2023-08-15 | -14.61 | $16.38 | 20100 |
| 2023-08-14 | -11.36 | $16.48 | 16800 |
| 2023-08-11 | -12.34 | $16.45 | 65700 |
| 2023-08-10 | -16.56 | $16.32 | 93800 |
| 2023-08-09 | -9.34 | $16.37 | 17700 |
| 2023-08-08 | -5.54 | $16.48 | 90300 |
| 2023-08-07 | -5.78 | $15.87 | 96400 |
| 2023-08-04 | -9.05 | $15.66 | 351200 |
| 2023-08-03 | -73.39 | $14.08 | 22800 |
| 2023-08-02 | -60.87 | $14.15 | 17100 |
| 2023-08-01 | -57.25 | $14.20 | 31000 |
| 2023-07-31 | -42.75 | $14.40 | 45600 |
| 2023-07-28 | -65.94 | $14.08 | 39400 |
| 2023-07-27 | -50.72 | $14.29 | 18600 |
| 2023-07-26 | -49.28 | $14.31 | 48700 |
| 2023-07-25 | -44.20 | $14.38 | 15800 |
| 2023-07-24 | -38.96 | $14.39 | 24300 |
| 2023-07-21 | -36.46 | $14.33 | 9700 |
| 2023-07-20 | -29.41 | $14.44 | 50900 |
| 2023-07-19 | -37.75 | $14.22 | 56000 |
| 2023-07-18 | -43.63 | $14.10 | 48600 |
| 2023-07-17 | -42.16 | $14.13 | 23900 |
| 2023-07-14 | -26.96 | $14.44 | 20100 |
| 2023-07-13 | 0.00 | $14.99 | 45000 |
| 2023-07-12 | 0.00 | $14.95 | 44600 |
| 2023-07-11 | -0.56 | $14.72 | 28200 |
| 2023-07-10 | -14.36 | $14.62 | 26700 |
| 2023-07-07 | -30.69 | $14.35 | 13600 |
| 2023-07-06 | -43.32 | $14.18 | 22800 |
| 2023-07-05 | -40.36 | $14.28 | 31800 |
| 2023-07-03 | -44.22 | $14.35 | 34500 |
| 2023-06-30 | -38.74 | $14.50 | 99100 |
| 2023-06-29 | -51.38 | $14.18 | 31400 |
| 2023-06-28 | -53.75 | $14.12 | 68500 |
| 2023-06-27 | -68.38 | $13.75 | 75900 |
| 2023-06-26 | -71.94 | $13.66 | 31900 |
| 2023-06-23 | -79.05 | $13.48 | 32600 |
| 2023-06-22 | -85.77 | $13.31 | 30800 |
| 2023-06-21 | -84.59 | $13.34 | 34700 |
| 2023-06-20 | -93.09 | $13.19 | 50700 |
| 2023-06-16 | -98.47 | $13.55 | 36300 |
| 2023-06-15 | -75.76 | $13.98 | 47100 |
| 2023-06-14 | -54.32 | $13.97 | 71100 |
| 2023-06-13 | -42.86 | $14.13 | 22500 |
| 2023-06-12 | -38.73 | $14.26 | 35600 |
| 2023-06-09 | -28.25 | $14.59 | 21800 |
| 2023-06-08 | -21.90 | $14.79 | 19800 |
| 2023-06-07 | -24.76 | $14.70 | 13100 |
| 2023-06-06 | -14.60 | $15.02 | 35900 |
| 2023-06-05 | -12.06 | $15.10 | 51700 |
| 2023-06-02 | -3.18 | $15.37 | 51800 |
| 2023-06-01 | -9.90 | $14.84 | 45500 |
| 2023-05-31 | -7.34 | $14.42 | 108200 |
| 2023-05-30 | -32.55 | $14.03 | 32500 |
| 2023-05-26 | -27.30 | $14.31 | 18700 |
| 2023-05-25 | -35.40 | $14.21 | 55200 |
| 2023-05-24 | -33.63 | $14.27 | 35400 |
| 2023-05-23 | -33.92 | $14.26 | 12200 |
| 2023-05-22 | -35.99 | $14.19 | 36200 |
| 2023-05-19 | -28.91 | $14.43 | 26300 |
| 2023-05-18 | -41.30 | $14.01 | 28800 |
| 2023-05-17 | -52.51 | $13.63 | 30300 |
| 2023-05-16 | -80.83 | $12.67 | 37000 |
| 2023-05-15 | -72.57 | $12.95 | 38200 |
| 2023-05-12 | -67.55 | $13.12 | 24000 |
| 2023-05-11 | -53.39 | $13.60 | 14000 |
| 2023-05-10 | -47.49 | $13.80 | 28400 |
| 2023-05-09 | -67.85 | $13.11 | 50900 |
| 2023-05-08 | -59.17 | $13.49 | 51900 |
| 2023-05-05 | -69.44 | $13.12 | 141800 |
| 2023-05-04 | -85.04 | $13.46 | 44900 |
| 2023-05-03 | -100.00 | $13.56 | 29200 |
| 2023-05-02 | -92.99 | $14.53 | 30800 |
| 2023-05-01 | -89.15 | $14.89 | 27600 |
| 2023-04-28 | -75.38 | $15.25 | 82200 |
| 2023-04-27 | -89.62 | $14.88 | 15100 |
| 2023-04-26 | -91.15 | $14.84 | 9100 |
| 2023-04-25 | -90.38 | $14.86 | 19300 |
| 2023-04-24 | -80.38 | $15.12 | 17100 |
| 2023-04-21 | -80.82 | $14.85 | 18900 |
| 2023-04-20 | -73.63 | $15.06 | 18300 |
| 2023-04-19 | -64.73 | $15.32 | 16200 |
| 2023-04-18 | -70.55 | $15.15 | 21300 |
| 2023-04-17 | -72.95 | $15.08 | 20900 |
| 2023-04-14 | -67.47 | $15.24 | 25300 |
| 2023-04-13 | -70.21 | $15.16 | 16500 |
| 2023-04-12 | -89.04 | $14.61 | 33000 |
| 2023-04-11 | -67.81 | $15.23 | 20900 |
| 2023-04-10 | -72.95 | $15.08 | 40100 |
| 2023-04-06 | -68.15 | $15.22 | 62000 |
| 2023-04-05 | -59.25 | $15.48 | 64300 |
| 2023-04-04 | -36.30 | $16.15 | 74800 |
| 2023-04-03 | -6.85 | $17.01 | 60800 |
| 2023-03-31 | -4.79 | $17.07 | 110000 |
| 2023-03-30 | -10.78 | $16.69 | 52900 |
| 2023-03-29 | -2.60 | $16.91 | 49600 |
| 2023-03-28 | -39.78 | $15.91 | 33900 |
| 2023-03-27 | -59.85 | $15.37 | 22600 |
| 2023-03-24 | -88.85 | $14.59 | 28100 |
| 2023-03-23 | -78.29 | $14.96 | 27200 |
| 2023-03-22 | -74.03 | $15.07 | 25000 |
| 2023-03-21 | -94.19 | $14.55 | 34600 |
| 2023-03-20 | -89.53 | $14.67 | 20800 |
| 2023-03-17 | -77.91 | $14.97 | 15800 |
| 2023-03-16 | -37.98 | $16.00 | 52600 |
| 2023-03-15 | -95.58 | $14.60 | 25400 |
| 2023-03-14 | -68.40 | $15.53 | 20100 |
| 2023-03-13 | -90.09 | $15.07 | 64900 |
| 2023-03-10 | -88.35 | $16.07 | 24400 |
| 2023-03-09 | -73.05 | $16.45 | 12000 |
| 2023-03-08 | -53.29 | $16.78 | 16600 |
| 2023-03-07 | -58.68 | $16.69 | 10700 |
| 2023-03-06 | -54.33 | $16.95 | 19900 |
| 2023-03-03 | -69.87 | $16.69 | 14800 |
| 2023-03-02 | -86.30 | $16.40 | 18800 |
| 2023-03-01 | -87.33 | $16.37 | 18400 |
| 2023-02-28 | -84.25 | $16.46 | 61500 |
| 2023-02-27 | -85.27 | $16.43 | 19900 |
| 2023-02-24 | -72.60 | $16.80 | 29600 |
| 2023-02-23 | -69.18 | $16.90 | 9800 |
| 2023-02-22 | -81.16 | $16.55 | 16700 |
| 2023-02-21 | -100.00 | $16.00 | 36800 |
| 2023-02-17 | -88.84 | $16.77 | 44100 |
| 2023-02-16 | -98.76 | $16.53 | 21200 |
| 2023-02-15 | -85.54 | $16.85 | 22200 |
| 2023-02-14 | -86.78 | $16.82 | 33700 |
| 2023-02-13 | -91.63 | $16.62 | 31200 |
| 2023-02-10 | -90.48 | $16.64 | 45100 |
| 2023-02-09 | -73.12 | $16.88 | 32900 |
| 2023-02-08 | -50.54 | $17.51 | 23500 |
| 2023-02-07 | -63.44 | $17.15 | 35500 |
| 2023-02-06 | -54.84 | $17.39 | 36300 |
| 2023-02-03 | -28.30 | $18.02 | 58600 |
| 2023-02-02 | -11.90 | $18.47 | 64100 |
| 2023-02-01 | -9.97 | $18.39 | 65500 |
| 2023-01-31 | -0.97 | $18.71 | 87600 |
| 2023-01-30 | -11.00 | $17.93 | 34000 |
| 2023-01-27 | -24.64 | $17.36 | 19100 |
| 2023-01-26 | -24.16 | $17.38 | 55500 |
| 2023-01-25 | -23.28 | $17.41 | 36600 |
| 2023-01-24 | -21.46 | $17.45 | 20300 |
| 2023-01-23 | -21.64 | $17.44 | 27900 |
| 2023-01-20 | -24.37 | $17.32 | 34500 |
| 2023-01-19 | -11.16 | $17.90 | 36100 |
| 2023-01-18 | -13.44 | $17.80 | 57800 |
| 2023-01-17 | -2.00 | $17.43 | 48600 |
| 2023-01-13 | -22.78 | $16.44 | 52100 |
| 2023-01-12 | -19.30 | $16.55 | 67700 |
| 2023-01-11 | -6.96 | $16.94 | 82800 |
| 2023-01-10 | -2.22 | $17.09 | 58800 |
| 2023-01-09 | -1.97 | $16.99 | 55900 |
| 2023-01-06 | -3.23 | $16.40 | 75600 |
| 2023-01-05 | -13.23 | $15.64 | 58100 |
| 2023-01-04 | -34.27 | $15.40 | 51700 |
| 2023-01-03 | -55.28 | $15.10 | 37400 |
| 2022-12-30 | -83.21 | $14.46 | 87900 |
| 2022-12-29 | -80.14 | $14.55 | 53700 |
| 2022-12-28 | -89.17 | $14.30 | 74600 |
| 2022-12-27 | -80.14 | $14.55 | 78200 |
| 2022-12-23 | -90.71 | $14.26 | 52500 |
| 2022-12-22 | -96.43 | $14.10 | 99100 |
| 2022-12-21 | -93.06 | $14.52 | 46100 |
| 2022-12-20 | -100.00 | $14.35 | 66300 |
| 2022-12-19 | -92.40 | $14.64 | 64600 |
| 2022-12-16 | -86.18 | $14.82 | 46400 |
| 2022-12-15 | -93.44 | $14.77 | 115600 |
| 2022-12-14 | -71.73 | $15.40 | 46800 |
| 2022-12-13 | -80.27 | $15.19 | 65500 |
| 2022-12-12 | -98.33 | $14.65 | 93600 |
| 2022-12-09 | -98.25 | $14.94 | 62800 |
| 2022-12-08 | -97.24 | $15.28 | 60900 |
| 2022-12-07 | -98.61 | $15.62 | 45000 |
| 2022-12-06 | -97.67 | $15.65 | 53600 |
| 2022-12-05 | -87.63 | $16.05 | 45800 |
| 2022-12-02 | -64.95 | $16.49 | 57500 |
| 2022-12-01 | -51.03 | $16.76 | 49600 |
| 2022-11-30 | -72.16 | $16.35 | 56000 |
| 2022-11-29 | -96.45 | $15.85 | 71700 |
| 2022-11-28 | -75.63 | $16.26 | 89200 |
| 2022-11-25 | -57.36 | $16.62 | 12300 |
| 2022-11-23 | -71.07 | $16.35 | 27100 |
| 2022-11-22 | -69.04 | $16.39 | 34900 |
| 2022-11-21 | -58.88 | $16.59 | 40800 |
| 2022-11-18 | -39.59 | $16.97 | 34200 |
| 2022-11-17 | -34.52 | $17.07 | 43600 |
| 2022-11-16 | -30.96 | $17.14 | 39800 |
| 2022-11-15 | -22.34 | $17.31 | 30900 |
| 2022-11-14 | -26.40 | $17.23 | 19300 |
| 2022-11-11 | -13.20 | $17.49 | 17700 |
| 2022-11-10 | -11.05 | $17.39 | 48600 |
| 2022-11-09 | -81.35 | $16.14 | 41300 |
| 2022-11-08 | -75.13 | $16.26 | 63400 |
| 2022-11-07 | -71.71 | $16.36 | 20700 |
| 2022-11-04 | -74.25 | $16.38 | 52600 |
| 2022-11-03 | -56.54 | $16.81 | 26200 |
| 2022-11-02 | -59.70 | $16.84 | 26600 |
| 2022-11-01 | -55.13 | $16.96 | 299700 |
| 2022-10-31 | -76.19 | $17.10 | 20500 |
| 2022-10-28 | -68.57 | $17.26 | 10500 |
| 2022-10-27 | -69.55 | $17.27 | 33700 |
| 2022-10-26 | -78.36 | $17.10 | 23700 |
| 2022-10-25 | -79.40 | $17.08 | 33600 |
| 2022-10-24 | -97.85 | $16.65 | 21500 |
| 2022-10-21 | -95.71 | $16.70 | 9000 |
| 2022-10-20 | -95.28 | $16.71 | 23400 |
| 2022-10-19 | -100.00 | $16.87 | 71600 |
| 2022-10-18 | -76.92 | $17.54 | 16400 |
| 2022-10-17 | -89.74 | $17.24 | 17200 |
| 2022-10-14 | -90.64 | $17.22 | 11100 |
| 2022-10-13 | -84.43 | $17.38 | 30700 |
| 2022-10-12 | -100.00 | $17.35 | 43700 |
| 2022-10-11 | -95.83 | $17.56 | 15800 |
| 2022-10-10 | -96.77 | $17.83 | 22800 |
| 2022-10-07 | -87.96 | $18.06 | 26500 |
| 2022-10-06 | -93.94 | $18.19 | 18100 |
| 2022-10-05 | -94.48 | $18.20 | 23800 |
| 2022-10-04 | -84.66 | $18.36 | 35700 |
| 2022-10-03 | -86.50 | $18.33 | 46900 |
| 2022-09-30 | -77.46 | $18.50 | 211900 |
| 2022-09-29 | -64.33 | $18.74 | 34300 |
| 2022-09-28 | -59.66 | $18.84 | 35200 |
| 2022-09-27 | -79.55 | $18.49 | 67200 |
| 2022-09-26 | -86.80 | $18.39 | 28100 |
| 2022-09-23 | -91.30 | $18.51 | 39100 |
| 2022-09-22 | -93.44 | $18.70 | 42800 |
| 2022-09-21 | -80.00 | $19.13 | 32400 |
| 2022-09-20 | -97.50 | $18.85 | 30100 |
| 2022-09-19 | -83.89 | $19.16 | 34400 |
| 2022-09-16 | -84.18 | $19.17 | 24900 |
| 2022-09-15 | -75.58 | $19.34 | 13300 |
| 2022-09-14 | -69.07 | $19.52 | 15700 |
| 2022-09-13 | -71.71 | $19.50 | 25300 |
| 2022-09-12 | -70.82 | $19.60 | 21700 |
| 2022-09-09 | -77.25 | $19.45 | 43000 |
| 2022-09-08 | -84.19 | $19.29 | 26300 |
| 2022-09-07 | -78.28 | $19.50 | 24200 |
| 2022-09-06 | -76.21 | $19.56 | 18300 |
| 2022-09-02 | -78.77 | $19.54 | 27000 |
| 2022-09-01 | -80.14 | $19.50 | 51800 |
| 2022-08-31 | -78.84 | $19.54 | 48000 |
| 2022-08-30 | -79.56 | $19.57 | 57500 |
| 2022-08-29 | -71.52 | $19.98 | 26200 |
| 2022-08-26 | -70.87 | $20.00 | 64900 |
| 2022-08-25 | -71.20 | $19.99 | 39100 |
| 2022-08-24 | -75.08 | $19.87 | 39200 |
| 2022-08-23 | -86.08 | $19.53 | 93700 |
| 2022-08-22 | -85.41 | $19.79 | 20900 |
| 2022-08-19 | -60.39 | $20.33 | 44600 |
| 2022-08-18 | -49.55 | $20.55 | 51700 |
| 2022-08-17 | -48.42 | $20.51 | 55500 |
| 2022-08-16 | -37.18 | $20.90 | 33900 |
| 2022-08-15 | -34.93 | $20.95 | 44900 |
| 2022-08-12 | -31.84 | $21.05 | 6600 |
| 2022-08-11 | -33.24 | $21.00 | 26900 |
| 2022-08-10 | -33.24 | $20.99 | 37200 |
| 2022-08-09 | -31.43 | $20.98 | 74600 |
| 2022-08-08 | -16.10 | $21.57 | 37400 |
| 2022-08-05 | -13.51 | $21.67 | 108900 |
| 2022-08-04 | -11.43 | $21.75 | 57100 |
| 2022-08-03 | -10.39 | $21.79 | 68900 |
| 2022-08-02 | -15.06 | $21.61 | 138900 |
| 2022-08-01 | -2.07 | $21.18 | 56300 |
| 2022-07-29 | -2.63 | $20.93 | 113200 |
| 2022-07-28 | 0.00 | $20.30 | 48100 |
| 2022-07-27 | -1.25 | $19.92 | 31000 |
| 2022-07-26 | -1.48 | $19.67 | 58100 |
| 2022-07-25 | -4.00 | $19.30 | 39000 |
| 2022-07-22 | -14.43 | $19.17 | 133600 |
| 2022-07-21 | -20.59 | $18.88 | 133200 |
| 2022-07-20 | -15.38 | $18.84 | 151100 |
| 2022-07-19 | -2.05 | $18.94 | 124100 |
| 2022-07-18 | -13.14 | $18.72 | 48500 |
| 2022-07-15 | -7.43 | $18.82 | 68800 |
| 2022-07-14 | -8.28 | $18.75 | 48200 |
| 2022-07-13 | -8.28 | $18.75 | 36500 |
| 2022-07-12 | -20.79 | $18.61 | 30400 |
| 2022-07-11 | -42.65 | $18.80 | 17000 |
| 2022-07-08 | -50.79 | $18.75 | 28200 |
| 2022-07-07 | -57.19 | $18.63 | 22400 |
| 2022-07-06 | -56.72 | $18.65 | 29700 |
| 2022-07-05 | -56.25 | $18.74 | 15100 |
| 2022-07-01 | -53.80 | $18.84 | 24600 |
| 2022-06-30 | -60.16 | $18.73 | 36700 |
| 2022-06-29 | -60.57 | $18.73 | 21400 |
| 2022-06-28 | -60.57 | $18.73 | 27900 |
| 2022-06-27 | -68.24 | $18.55 | 22500 |
| 2022-06-24 | -66.67 | $18.63 | 29900 |
| 2022-06-23 | -67.60 | $18.59 | 24700 |
| 2022-06-22 | -73.89 | $18.32 | 15500 |
| 2022-06-21 | -87.18 | $17.75 | 27600 |
| 2022-06-17 | -94.87 | $17.42 | 45800 |
| 2022-06-16 | -96.90 | $17.43 | 24100 |
| 2022-06-15 | -80.53 | $18.47 | 32900 |
| 2022-06-14 | -88.53 | $18.17 | 36400 |
| 2022-06-13 | -95.13 | $18.17 | 51500 |
| 2022-06-10 | -99.16 | $19.12 | 86000 |
| 2022-06-09 | -82.29 | $20.05 | 27000 |
| 2022-06-08 | -62.96 | $20.30 | 32400 |
| 2022-06-07 | -46.77 | $20.55 | 31100 |
| 2022-06-06 | -53.21 | $20.33 | 36800 |
| 2022-06-03 | -43.12 | $20.55 | 26800 |
| 2022-06-02 | -29.36 | $20.85 | 50300 |
| 2022-06-01 | -27.60 | $20.88 | 26200 |
| 2022-05-31 | -33.48 | $20.75 | 80900 |
| 2022-05-27 | -17.65 | $21.10 | 94000 |
| 2022-05-26 | -15.38 | $21.15 | 59500 |
| 2022-05-25 | -18.96 | $20.99 | 38400 |
| 2022-05-24 | -35.07 | $20.65 | 116600 |
| 2022-05-23 | -46.92 | $20.40 | 167400 |
| 2022-05-20 | -28.57 | $20.58 | 20700 |
| 2022-05-19 | -45.60 | $20.27 | 24100 |
| 2022-05-18 | -70.33 | $19.82 | 27500 |
| 2022-05-17 | -44.34 | $20.41 | 39000 |
| 2022-05-16 | -27.09 | $20.76 | 35900 |
| 2022-05-13 | -15.76 | $20.99 | 50800 |
| 2022-05-12 | -41.87 | $20.46 | 66000 |
| 2022-05-11 | -71.23 | $19.89 | 33600 |
| 2022-05-10 | -82.73 | $19.66 | 22500 |
| 2022-05-09 | -98.68 | $19.31 | 17300 |
| 2022-05-06 | -75.69 | $19.90 | 35500 |
| 2022-05-05 | -80.30 | $19.80 | 47000 |
| 2022-05-04 | -73.06 | $20.01 | 28800 |
| 2022-05-03 | -97.49 | $19.36 | 37900 |
| 2022-05-02 | -93.69 | $19.57 | 21700 |
| 2022-04-29 | -78.21 | $20.14 | 81400 |
| 2022-04-28 | -81.56 | $20.02 | 33100 |
| 2022-04-27 | -99.14 | $19.47 | 49100 |
| 2022-04-26 | -97.93 | $20.10 | 34300 |
| 2022-04-25 | -91.72 | $20.28 | 26200 |
| 2022-04-22 | -96.55 | $20.14 | 29100 |
| 2022-04-21 | -96.95 | $20.40 | 59900 |
| 2022-04-20 | -76.64 | $21.07 | 22300 |
| 2022-04-19 | -80.74 | $20.97 | 27900 |
| 2022-04-18 | -96.92 | $20.74 | 22800 |
| 2022-04-14 | -93.84 | $20.96 | 35900 |
| 2022-04-13 | -93.95 | $20.98 | 53300 |
| 2022-04-12 | -97.98 | $21.14 | 19800 |
| 2022-04-11 | -100.00 | $21.27 | 25900 |
| 2022-04-08 | -98.82 | $21.46 | 39600 |
| 2022-04-07 | -94.55 | $21.61 | 18400 |
| 2022-04-06 | -96.53 | $21.57 | 33100 |
| 2022-04-05 | -96.99 | $21.91 | 38300 |
| 2022-04-04 | -63.25 | $22.47 | 18400 |
| 2022-04-01 | -53.61 | $22.63 | 50100 |
| 2022-03-31 | -62.65 | $22.48 | 27900 |
| 2022-03-30 | -62.64 | $22.54 | 34800 |
| 2022-03-29 | -62.37 | $22.56 | 39000 |
| 2022-03-28 | -78.49 | $22.26 | 24200 |
| 2022-03-25 | -95.16 | $21.95 | 30600 |
| 2022-03-24 | -79.88 | $22.46 | 52400 |
| 2022-03-23 | -82.46 | $22.43 | 39900 |
| 2022-03-22 | -82.78 | $22.49 | 41000 |
| 2022-03-21 | -84.69 | $22.45 | 54900 |
| 2022-03-18 | -72.73 | $22.70 | 45800 |
| 2022-03-17 | -76.56 | $22.62 | 54000 |
| 2022-03-16 | -78.95 | $22.57 | 42400 |
| 2022-03-15 | -77.51 | $22.60 | 47600 |
| 2022-03-14 | -89.33 | $22.63 | 51000 |
| 2022-03-11 | -75.52 | $23.14 | 20000 |
| 2022-03-10 | -55.24 | $23.43 | 37500 |
| 2022-03-09 | -70.47 | $23.23 | 24700 |
| 2022-03-08 | -81.94 | $23.07 | 39300 |
| 2022-03-07 | -93.55 | $22.89 | 28400 |
| 2022-03-04 | -74.15 | $23.26 | 17600 |
| 2022-03-03 | -65.92 | $23.49 | 32300 |
| 2022-03-02 | -68.07 | $23.64 | 21400 |
| 2022-03-01 | -70.17 | $23.59 | 72900 |
| 2022-02-28 | -86.97 | $23.19 | 54300 |
| 2022-02-25 | -77.73 | $23.41 | 69500 |
| 2022-02-24 | -66.40 | $23.71 | 92100 |
| 2022-02-23 | -61.40 | $23.98 | 36400 |
| 2022-02-22 | -55.44 | $24.15 | 46800 |
| 2022-02-18 | -56.49 | $24.12 | 59200 |
| 2022-02-17 | -70.27 | $23.76 | 59000 |
| 2022-02-16 | -68.30 | $23.85 | 114000 |
| 2022-02-15 | -91.18 | $23.15 | 108200 |
| 2022-02-14 | -87.25 | $23.27 | 59500 |
| 2022-02-11 | -90.76 | $23.19 | 123400 |
| 2022-02-10 | -97.76 | $23.76 | 85500 |
| 2022-02-09 | -90.41 | $24.01 | 60200 |
| 2022-02-08 | -86.82 | $24.09 | 121200 |
| 2022-02-07 | -88.64 | $24.05 | 72700 |
| 2022-02-04 | -100.00 | $23.80 | 56900 |
| 2022-02-03 | -94.41 | $24.31 | 127900 |
| 2022-02-02 | -79.89 | $24.75 | 46700 |
| 2022-02-01 | -58.29 | $25.13 | 22500 |
| 2022-01-31 | -63.54 | $25.06 | 69300 |
| 2022-01-28 | -86.80 | $24.66 | 34800 |
| 2022-01-27 | -98.92 | $24.54 | 86100 |
| 2022-01-26 | -94.07 | $25.10 | 38900 |
| 2022-01-25 | -90.70 | $25.59 | 14800 |
| 2022-01-24 | -88.37 | $25.61 | 21000 |
| 2022-01-21 | -90.14 | $25.73 | 15600 |
| 2022-01-20 | -78.87 | $25.81 | 28800 |
| 2022-01-19 | -76.06 | $25.83 | 25300 |
| 2022-01-18 | -84.51 | $25.77 | 64900 |
| 2022-01-14 | -73.24 | $25.85 | 27400 |
| 2022-01-13 | -73.24 | $25.85 | 15200 |
| 2022-01-12 | -76.06 | $25.83 | 15100 |
| 2022-01-11 | -59.15 | $25.95 | 44100 |
| 2022-01-10 | -85.92 | $25.76 | 31200 |
| 2022-01-07 | -52.11 | $26.00 | 20300 |
| 2022-01-06 | -56.34 | $25.97 | 21700 |
| 2022-01-05 | -94.37 | $25.70 | 29800 |
| 2022-01-04 | -45.07 | $26.05 | 23400 |
| 2022-01-03 | -39.44 | $26.09 | 12000 |
| 2021-12-31 | -20.00 | $26.22 | 28300 |
| 2021-12-30 | -4.11 | $26.29 | 32900 |
| 2021-12-29 | -2.44 | $26.30 | 27900 |
| 2021-12-28 | -6.67 | $26.17 | 8600 |
| 2021-12-27 | -15.56 | $26.09 | 20100 |
| 2021-12-23 | -14.44 | $26.10 | 13400 |
| 2021-12-22 | 0.00 | $26.15 | 23400 |
| 2021-12-21 | -11.54 | $26.02 | 16300 |
| 2021-12-20 | -18.29 | $26.00 | 18100 |
| 2021-12-17 | -8.54 | $26.08 | 10300 |
| 2021-12-16 | -7.32 | $26.09 | 37100 |
| 2021-12-15 | -26.83 | $25.93 | 35900 |
| 2021-12-14 | -36.59 | $25.85 | 50300 |
| 2021-12-13 | -48.78 | $25.75 | 46000 |
| 2021-12-10 | -55.91 | $25.74 | 41200 |
| 2021-12-09 | -61.76 | $25.72 | 24600 |
| 2021-12-08 | -65.29 | $25.75 | 22200 |
| 2021-12-07 | -68.22 | $25.74 | 51100 |
| 2021-12-06 | -68.38 | $25.76 | 47700 |
| 2021-12-03 | -61.59 | $25.86 | 25600 |
| 2021-12-02 | -72.14 | $25.72 | 18700 |
| 2021-12-01 | -87.86 | $25.50 | 50000 |
| 2021-11-30 | -89.29 | $25.48 | 84400 |
| 2021-11-29 | -95.00 | $25.40 | 67100 |
| 2021-11-26 | -99.07 | $25.67 | 63400 |
| 2021-11-24 | -94.57 | $25.86 | 85500 |
| 2021-11-23 | -91.30 | $25.89 | 74400 |
| 2021-11-22 | -81.52 | $25.98 | 62400 |
| 2021-11-19 | -79.35 | $26.00 | 30300 |
| 2021-11-18 | -88.04 | $25.92 | 71100 |
| 2021-11-17 | -82.42 | $25.98 | 78000 |
| 2021-11-16 | -89.01 | $25.92 | 128000 |
| 2021-11-15 | -95.60 | $25.86 | 75800 |
| 2021-11-12 | -92.75 | $26.09 | 61100 |
| 2021-11-11 | -88.41 | $26.12 | 41300 |
| 2021-11-10 | -63.77 | $26.29 | 87700 |
| 2021-11-09 | -27.54 | $26.54 | 138900 |
| 2021-11-08 | -19.18 | $26.59 | 12200 |
| 2021-11-05 | -9.09 | $26.66 | 35300 |
| 2021-11-04 | -9.09 | $26.65 | 34900 |
| 2021-11-03 | 0.00 | $26.71 | 20600 |
| 2021-11-02 | -13.51 | $26.49 | 42800 |
| 2021-11-01 | -9.46 | $26.52 | 23000 |
| 2021-10-29 | -14.86 | $26.48 | 48300 |
| 2021-10-28 | -20.73 | $26.50 | 96000 |
| 2021-10-27 | -41.96 | $26.50 | 25500 |
| 2021-10-26 | -43.75 | $26.48 | 30800 |
| 2021-10-25 | -52.68 | $26.38 | 35600 |
| 2021-10-22 | -66.07 | $26.23 | 38200 |
| 2021-10-21 | -63.39 | $26.26 | 60000 |
| 2021-10-20 | -75.65 | $26.13 | 67300 |
| 2021-10-19 | -73.73 | $26.16 | 67200 |
| 2021-10-18 | -60.17 | $26.32 | 31400 |
| 2021-10-15 | -60.17 | $26.32 | 40600 |
| 2021-10-14 | -59.50 | $26.34 | 36000 |
| 2021-10-13 | -67.48 | $26.25 | 45200 |
| 2021-10-12 | -69.92 | $26.22 | 31000 |
| 2021-10-11 | -86.18 | $26.02 | 14400 |
| 2021-10-08 | -91.06 | $25.96 | 26000 |
| 2021-10-07 | -89.34 | $25.99 | 67300 |
| 2021-10-06 | -88.68 | $26.14 | 69900 |
| 2021-10-05 | -98.99 | $26.10 | 35300 |
| 2021-10-04 | -97.89 | $26.15 | 70100 |
| 2021-10-01 | -79.01 | $26.44 | 34200 |
| 2021-09-30 | -52.44 | $26.65 | 818800 |
| 2021-09-29 | -22.22 | $26.86 | 136700 |
| 2021-09-28 | -53.45 | $26.46 | 91800 |
| 2021-09-27 | -30.83 | $26.71 | 59400 |
| 2021-09-24 | -28.33 | $26.74 | 61300 |
| 2021-09-23 | -20.00 | $26.84 | 81000 |
| 2021-09-22 | -6.67 | $27.00 | 146000 |
| 2021-09-21 | -10.83 | $26.95 | 66600 |
| 2021-09-20 | -18.33 | $26.86 | 22800 |
| 2021-09-17 | -16.67 | $26.88 | 85400 |
| 2021-09-16 | -10.00 | $26.96 | 97300 |
| 2021-09-15 | -1.22 | $26.69 | 85600 |
| 2021-09-14 | -28.05 | $26.47 | 45200 |
| 2021-09-13 | -14.63 | $26.58 | 78500 |
| 2021-09-10 | -10.98 | $26.61 | 48200 |
| 2021-09-09 | -14.29 | $26.57 | 90900 |
| 2021-09-08 | -33.01 | $26.36 | 58900 |
| 2021-09-07 | -24.27 | $26.45 | 82600 |
| 2021-09-03 | -14.56 | $26.55 | 69800 |
| 2021-09-02 | -9.71 | $26.60 | 92300 |
| 2021-09-01 | 0.00 | $26.32 | 138700 |
| 2021-08-31 | -34.38 | $26.09 | 219900 |
| 2021-08-30 | -50.00 | $25.99 | 86500 |
| 2021-08-27 | -6.25 | $26.27 | 97500 |
| 2021-08-26 | -18.37 | $26.07 | 35900 |
| 2021-08-25 | -4.08 | $26.14 | 45300 |
| 2021-08-24 | -6.25 | $26.12 | 29500 |
| 2021-08-23 | -14.58 | $26.08 | 39400 |
| 2021-08-20 | -22.92 | $26.04 | 36400 |
| 2021-08-19 | -37.50 | $25.97 | 41500 |
| 2021-08-18 | -37.50 | $25.97 | 47200 |
| 2021-08-17 | -35.42 | $25.98 | 63400 |
| 2021-08-16 | -27.08 | $26.02 | 35200 |
| 2021-08-13 | -47.92 | $25.92 | 36700 |
| 2021-08-12 | -64.58 | $25.84 | 54300 |
| 2021-08-11 | -77.08 | $25.78 | 208600 |
| 2021-08-10 | -91.11 | $25.74 | 226400 |
| 2021-08-09 | -68.18 | $25.85 | 172100 |
| 2021-08-06 | -13.64 | $26.09 | 70200 |
| 2021-08-05 | -25.00 | $26.04 | 81100 |
| 2021-08-04 | -18.18 | $26.07 | 71300 |
| 2021-08-03 | -18.18 | $26.07 | 116700 |
| 2021-08-02 | -20.51 | $26.02 | 76300 |
| 2021-07-30 | -20.51 | $26.02 | 72300 |
| 2021-07-29 | -12.82 | $26.05 | 185800 |
| 2021-07-28 | -36.59 | $25.94 | 72000 |
| 2021-07-27 | -29.79 | $25.95 | 177000 |
| 2021-07-26 | -19.15 | $26.00 | 43800 |
| 2021-07-23 | -40.43 | $25.90 | 82300 |
| 2021-07-22 | -48.94 | $25.86 | 50800 |
| 2021-07-21 | -33.33 | $25.90 | 113200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.00
2026-07-17
Close Price
$16.81
Vol: 18500Average Directional Index - Detailed Analysis
Minimum
7.01
Average
22.33
Maximum
73.46
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.00 | $16.81 | 18500 |
| 2026-07-16 | 9.88 | $16.79 | 6600 |
| 2026-07-15 | 10.31 | $16.82 | 37100 |
| 2026-07-14 | 10.69 | $16.55 | 6100 |
| 2026-07-13 | 10.26 | $16.60 | 4900 |
| 2026-07-10 | 9.80 | $16.70 | 11845 |
| 2026-07-09 | 9.55 | $16.66 | 8300 |
| 2026-07-08 | 9.26 | $16.76 | 8300 |
| 2026-07-07 | 9.33 | $16.90 | 928 |
| 2026-07-06 | 9.81 | $16.99 | 8900 |
| 2026-07-02 | 10.32 | $16.84 | 5726 |
| 2026-07-01 | 10.86 | $16.77 | 12000 |
| 2026-06-30 | 11.07 | $16.72 | 25000 |
| 2026-06-29 | 11.61 | $16.95 | 3000 |
| 2026-06-26 | 11.91 | $16.87 | 4600 |
| 2026-06-25 | 12.23 | $16.88 | 9600 |
| 2026-06-24 | 12.11 | $16.96 | 2700 |
| 2026-06-23 | 12.17 | $16.98 | 4500 |
| 2026-06-22 | 12.23 | $16.85 | 12000 |
| 2026-06-18 | 12.66 | $16.91 | 12100 |
| 2026-06-17 | 13.10 | $16.75 | 2600 |
| 2026-06-16 | 13.66 | $16.70 | 14118 |
| 2026-06-15 | 14.24 | $16.88 | 10400 |
| 2026-06-12 | 14.97 | $16.80 | 3900 |
| 2026-06-11 | 15.26 | $16.85 | 5700 |
| 2026-06-10 | 15.57 | $16.71 | 1600 |
| 2026-06-09 | 15.47 | $16.80 | 10100 |
| 2026-06-08 | 15.48 | $16.80 | 2800 |
| 2026-06-05 | 15.28 | $16.75 | 22800 |
| 2026-06-04 | 14.80 | $16.70 | 9313 |
| 2026-06-03 | 14.48 | $16.71 | 19400 |
| 2026-06-02 | 14.18 | $16.85 | 8700 |
| 2026-06-01 | 12.73 | $16.94 | 11900 |
| 2026-05-29 | 11.38 | $16.81 | 29000 |
| 2026-05-28 | 9.96 | $17.56 | 5000 |
| 2026-05-27 | 10.23 | $17.67 | 3009 |
| 2026-05-26 | 10.20 | $17.79 | 3000 |
| 2026-05-22 | 10.32 | $17.69 | 413 |
| 2026-05-21 | 9.95 | $17.58 | 4700 |
| 2026-05-20 | 9.52 | $17.75 | 4700 |
| 2026-05-19 | 9.39 | $17.66 | 3600 |
| 2026-05-18 | 9.24 | $17.85 | 16600 |
| 2026-05-15 | 9.09 | $17.80 | 2600 |
| 2026-05-14 | 9.49 | $17.89 | 6000 |
| 2026-05-13 | 9.75 | $17.92 | 6600 |
| 2026-05-12 | 10.08 | $17.95 | 2200 |
| 2026-05-11 | 10.36 | $18.12 | 3100 |
| 2026-05-08 | 10.41 | $18.17 | 14600 |
| 2026-05-07 | 10.47 | $17.92 | 3000 |
| 2026-05-06 | 10.96 | $18.17 | 1500 |
| 2026-05-05 | 11.23 | $18.05 | 700 |
| 2026-05-04 | 11.77 | $17.98 | 3000 |
| 2026-05-01 | 12.33 | $18.08 | 11600 |
| 2026-04-30 | 12.93 | $18.16 | 2200 |
| 2026-04-29 | 13.18 | $17.95 | 2500 |
| 2026-04-28 | 13.67 | $17.98 | 2300 |
| 2026-04-27 | 14.26 | $17.99 | 17000 |
| 2026-04-24 | 14.89 | $18.05 | 2300 |
| 2026-04-23 | 15.38 | $18.05 | 3200 |
| 2026-04-22 | 16.01 | $18.00 | 4000 |
| 2026-04-21 | 16.61 | $18.05 | 3807 |
| 2026-04-20 | 17.26 | $18.23 | 3800 |
| 2026-04-17 | 17.94 | $18.07 | 4800 |
| 2026-04-16 | 18.65 | $18.06 | 3000 |
| 2026-04-15 | 19.45 | $18.18 | 2000 |
| 2026-04-14 | 20.20 | $18.09 | 8009 |
| 2026-04-13 | 20.74 | $17.83 | 3600 |
| 2026-04-10 | 20.64 | $17.83 | 2431 |
| 2026-04-09 | 20.53 | $17.85 | 4100 |
| 2026-04-08 | 20.42 | $17.71 | 21500 |
| 2026-04-07 | 20.29 | $17.96 | 3200 |
| 2026-04-06 | 20.50 | $17.89 | 3000 |
| 2026-04-02 | 20.59 | $17.83 | 1100 |
| 2026-04-01 | 20.48 | $17.73 | 3100 |
| 2026-03-31 | 20.13 | $17.62 | 9600 |
| 2026-03-30 | 19.75 | $17.71 | 1900 |
| 2026-03-27 | 19.71 | $17.72 | 2700 |
| 2026-03-26 | 19.45 | $17.68 | 27600 |
| 2026-03-25 | 19.17 | $18.14 | 3100 |
| 2026-03-24 | 19.47 | $17.96 | 1628 |
| 2026-03-23 | 19.34 | $17.78 | 2900 |
| 2026-03-20 | 19.21 | $17.66 | 10600 |
| 2026-03-19 | 18.51 | $17.78 | 16900 |
| 2026-03-18 | 17.93 | $18.07 | 13400 |
| 2026-03-17 | 17.81 | $18.17 | 6100 |
| 2026-03-16 | 17.81 | $18.18 | 8900 |
| 2026-03-13 | 18.00 | $18.22 | 11000 |
| 2026-03-12 | 18.46 | $18.59 | 1800 |
| 2026-03-11 | 19.31 | $18.53 | 4600 |
| 2026-03-10 | 19.34 | $18.60 | 400 |
| 2026-03-09 | 19.63 | $18.55 | 3900 |
| 2026-03-06 | 19.93 | $18.66 | 4600 |
| 2026-03-05 | 20.24 | $18.76 | 1900 |
| 2026-03-04 | 21.17 | $18.79 | 10200 |
| 2026-03-03 | 22.04 | $18.80 | 3800 |
| 2026-03-02 | 22.97 | $18.94 | 3300 |
| 2026-02-27 | 23.95 | $18.70 | 17000 |
| 2026-02-26 | 25.14 | $19.18 | 4700 |
| 2026-02-25 | 24.55 | $19.30 | 2800 |
| 2026-02-24 | 23.65 | $19.20 | 3600 |
| 2026-02-23 | 22.71 | $19.15 | 5800 |
| 2026-02-20 | 21.50 | $19.30 | 3500 |
| 2026-02-19 | 20.26 | $19.22 | 2300 |
| 2026-02-18 | 18.98 | $19.16 | 1900 |
| 2026-02-17 | 17.80 | $19.00 | 6300 |
| 2026-02-13 | 16.68 | $18.99 | 4300 |
| 2026-02-12 | 15.68 | $18.83 | 5200 |
| 2026-02-11 | 14.74 | $18.71 | 10700 |
| 2026-02-10 | 13.97 | $18.55 | 5300 |
| 2026-02-09 | 13.60 | $18.40 | 1400 |
| 2026-02-06 | 13.51 | $18.30 | 5400 |
| 2026-02-05 | 13.43 | $18.38 | 3200 |
| 2026-02-04 | 13.11 | $18.33 | 4300 |
| 2026-02-03 | 13.10 | $18.28 | 5800 |
| 2026-02-02 | 13.00 | $18.37 | 1800 |
| 2026-01-30 | 13.39 | $18.33 | 8000 |
| 2026-01-29 | 13.74 | $18.38 | 6000 |
| 2026-01-28 | 14.11 | $18.60 | 6600 |
| 2026-01-27 | 14.25 | $18.68 | 5400 |
| 2026-01-26 | 14.30 | $18.65 | 4900 |
| 2026-01-23 | 14.77 | $18.61 | 5200 |
| 2026-01-22 | 15.27 | $18.87 | 1400 |
| 2026-01-21 | 15.01 | $18.90 | 15200 |
| 2026-01-20 | 14.74 | $18.43 | 40100 |
| 2026-01-16 | 15.44 | $18.31 | 1900 |
| 2026-01-15 | 15.99 | $18.27 | 2600 |
| 2026-01-14 | 16.56 | $18.19 | 7800 |
| 2026-01-13 | 16.93 | $18.19 | 8300 |
| 2026-01-12 | 17.59 | $18.11 | 9200 |
| 2026-01-09 | 18.16 | $18.16 | 3000 |
| 2026-01-08 | 18.78 | $18.03 | 11300 |
| 2026-01-07 | 19.05 | $18.08 | 1700 |
| 2026-01-06 | 19.81 | $17.99 | 4300 |
| 2026-01-05 | 20.59 | $18.00 | 11700 |
| 2026-01-02 | 21.52 | $17.90 | 5100 |
| 2025-12-31 | 21.83 | $17.68 | 107800 |
| 2025-12-30 | 21.45 | $17.75 | 58200 |
| 2025-12-29 | 21.05 | $17.66 | 9500 |
| 2025-12-26 | 20.75 | $17.60 | 16800 |
| 2025-12-24 | 20.52 | $17.73 | 5800 |
| 2025-12-23 | 20.37 | $17.86 | 24700 |
| 2025-12-22 | 20.42 | $17.99 | 15100 |
| 2025-12-19 | 20.67 | $17.90 | 21200 |
| 2025-12-18 | 20.72 | $17.92 | 15300 |
| 2025-12-17 | 21.32 | $17.89 | 19300 |
| 2025-12-16 | 21.48 | $17.94 | 28400 |
| 2025-12-15 | 21.65 | $17.72 | 10300 |
| 2025-12-12 | 21.64 | $17.83 | 15300 |
| 2025-12-11 | 21.70 | $18.12 | 10500 |
| 2025-12-10 | 22.32 | $17.96 | 7500 |
| 2025-12-09 | 22.10 | $17.96 | 6900 |
| 2025-12-08 | 21.92 | $17.85 | 5200 |
| 2025-12-05 | 21.73 | $18.09 | 21100 |
| 2025-12-04 | 21.83 | $17.90 | 2200 |
| 2025-12-03 | 21.35 | $17.90 | 3000 |
| 2025-12-02 | 20.81 | $17.85 | 5600 |
| 2025-12-01 | 20.32 | $17.88 | 3700 |
| 2025-11-28 | 19.80 | $17.78 | 19600 |
| 2025-11-26 | 19.65 | $17.90 | 14700 |
| 2025-11-25 | 19.48 | $17.62 | 34000 |
| 2025-11-24 | 19.09 | $17.82 | 10300 |
| 2025-11-21 | 18.76 | $17.68 | 9800 |
| 2025-11-20 | 18.08 | $17.52 | 19200 |
| 2025-11-19 | 17.37 | $17.75 | 12000 |
| 2025-11-18 | 16.70 | $17.93 | 5500 |
| 2025-11-17 | 16.27 | $18.07 | 8300 |
| 2025-11-14 | 15.84 | $17.99 | 700 |
| 2025-11-13 | 15.71 | $18.14 | 13800 |
| 2025-11-12 | 15.43 | $18.15 | 20300 |
| 2025-11-11 | 15.42 | $18.22 | 3500 |
| 2025-11-10 | 15.64 | $18.17 | 4700 |
| 2025-11-07 | 15.87 | $18.36 | 3400 |
| 2025-11-06 | 16.11 | $18.25 | 5000 |
| 2025-11-05 | 16.60 | $18.51 | 1700 |
| 2025-11-04 | 16.79 | $18.44 | 2400 |
| 2025-11-03 | 16.99 | $18.45 | 3000 |
| 2025-10-31 | 16.84 | $18.30 | 5600 |
| 2025-10-30 | 16.44 | $18.34 | 15200 |
| 2025-10-29 | 16.02 | $18.64 | 4100 |
| 2025-10-28 | 16.19 | $18.73 | 2000 |
| 2025-10-27 | 16.36 | $18.80 | 1300 |
| 2025-10-24 | 16.91 | $18.82 | 3000 |
| 2025-10-23 | 17.45 | $18.69 | 3900 |
| 2025-10-22 | 17.93 | $18.68 | 3600 |
| 2025-10-21 | 18.43 | $18.82 | 2100 |
| 2025-10-20 | 19.29 | $18.84 | 11900 |
| 2025-10-17 | 19.43 | $18.54 | 58100 |
| 2025-10-16 | 18.95 | $18.46 | 1400 |
| 2025-10-15 | 18.95 | $18.46 | 7400 |
| 2025-10-14 | 18.96 | $18.47 | 900 |
| 2025-10-13 | 18.91 | $18.37 | 1000 |
| 2025-10-10 | 18.69 | $18.19 | 34600 |
| 2025-10-09 | 18.47 | $18.16 | 17900 |
| 2025-10-08 | 18.00 | $18.18 | 27100 |
| 2025-10-07 | 17.52 | $18.21 | 21900 |
| 2025-10-06 | 17.01 | $18.34 | 10000 |
| 2025-10-03 | 16.76 | $18.48 | 25000 |
| 2025-10-02 | 16.66 | $18.69 | 32000 |
| 2025-10-01 | 16.56 | $18.91 | 38500 |
| 2025-09-30 | 16.74 | $18.78 | 639700 |
| 2025-09-29 | 16.88 | $18.89 | 11400 |
| 2025-09-26 | 17.16 | $18.94 | 41500 |
| 2025-09-25 | 17.46 | $18.77 | 34300 |
| 2025-09-24 | 17.57 | $18.63 | 32900 |
| 2025-09-23 | 17.69 | $19.05 | 15400 |
| 2025-09-22 | 18.52 | $19.44 | 23200 |
| 2025-09-19 | 19.26 | $19.45 | 10900 |
| 2025-09-18 | 20.05 | $19.49 | 1600 |
| 2025-09-17 | 20.62 | $19.58 | 22700 |
| 2025-09-16 | 21.21 | $19.59 | 4900 |
| 2025-09-15 | 21.80 | $19.59 | 9800 |
| 2025-09-12 | 22.36 | $19.59 | 26800 |
| 2025-09-11 | 22.99 | $19.57 | 49700 |
| 2025-09-10 | 23.78 | $19.15 | 20300 |
| 2025-09-09 | 25.01 | $19.05 | 9800 |
| 2025-09-08 | 26.09 | $19.15 | 17400 |
| 2025-09-05 | 27.41 | $19.10 | 21400 |
| 2025-09-04 | 28.55 | $18.73 | 13800 |
| 2025-09-03 | 29.51 | $18.80 | 33200 |
| 2025-09-02 | 30.60 | $18.45 | 61900 |
| 2025-08-29 | 31.52 | $17.96 | 1.5M |
| 2025-08-28 | 32.26 | $17.97 | 76700 |
| 2025-08-27 | 32.51 | $17.77 | 202000 |
| 2025-08-26 | 32.66 | $17.55 | 212400 |
| 2025-08-25 | 32.51 | $17.43 | 194200 |
| 2025-08-22 | 32.35 | $17.22 | 75700 |
| 2025-08-21 | 31.65 | $16.86 | 79700 |
| 2025-08-20 | 30.42 | $16.82 | 80300 |
| 2025-08-19 | 29.12 | $17.38 | 39600 |
| 2025-08-18 | 27.95 | $17.14 | 36200 |
| 2025-08-15 | 26.44 | $17.24 | 77200 |
| 2025-08-14 | 24.85 | $17.43 | 167100 |
| 2025-08-13 | 23.34 | $18.04 | 35900 |
| 2025-08-12 | 22.07 | $17.96 | 37000 |
| 2025-08-11 | 20.74 | $18.36 | 41300 |
| 2025-08-08 | 19.33 | $19.64 | 58100 |
| 2025-08-07 | 18.90 | $20.67 | 33300 |
| 2025-08-06 | 19.34 | $22.10 | 24900 |
| 2025-08-05 | 19.16 | $22.23 | 12000 |
| 2025-08-04 | 18.97 | $22.31 | 16600 |
| 2025-08-01 | 18.54 | $22.59 | 8200 |
| 2025-07-31 | 17.30 | $22.46 | 65900 |
| 2025-07-30 | 16.06 | $21.74 | 14200 |
| 2025-07-29 | 15.59 | $21.51 | 59100 |
| 2025-07-28 | 14.81 | $21.75 | 11000 |
| 2025-07-25 | 14.78 | $21.56 | 10400 |
| 2025-07-24 | 14.93 | $21.34 | 7900 |
| 2025-07-23 | 15.54 | $21.46 | 10900 |
| 2025-07-22 | 16.18 | $21.30 | 4300 |
| 2025-07-21 | 16.80 | $21.17 | 47000 |
| 2025-07-18 | 17.53 | $21.44 | 3300 |
| 2025-07-17 | 18.02 | $21.48 | 5700 |
| 2025-07-16 | 18.53 | $21.52 | 5800 |
| 2025-07-15 | 19.07 | $21.45 | 10800 |
| 2025-07-14 | 19.65 | $21.56 | 10100 |
| 2025-07-11 | 20.19 | $21.40 | 7000 |
| 2025-07-10 | 20.76 | $21.54 | 5900 |
| 2025-07-09 | 21.61 | $21.62 | 7200 |
| 2025-07-08 | 22.52 | $21.30 | 12100 |
| 2025-07-07 | 23.44 | $21.09 | 3000 |
| 2025-07-03 | 24.08 | $21.15 | 20200 |
| 2025-07-02 | 24.75 | $20.64 | 27400 |
| 2025-07-01 | 24.01 | $20.03 | 7800 |
| 2025-06-30 | 22.48 | $20.51 | 93900 |
| 2025-06-27 | 21.33 | $20.65 | 14100 |
| 2025-06-26 | 20.39 | $20.83 | 6200 |
| 2025-06-25 | 19.58 | $20.72 | 15500 |
| 2025-06-24 | 18.73 | $20.70 | 14800 |
| 2025-06-23 | 17.78 | $20.60 | 7800 |
| 2025-06-20 | 16.23 | $20.67 | 6800 |
| 2025-06-18 | 14.77 | $20.85 | 7700 |
| 2025-06-17 | 13.47 | $20.87 | 4300 |
| 2025-06-16 | 12.04 | $20.90 | 10800 |
| 2025-06-13 | 10.54 | $21.16 | 8800 |
| 2025-06-12 | 9.56 | $21.63 | 35900 |
| 2025-06-11 | 9.53 | $21.71 | 34500 |
| 2025-06-10 | 9.67 | $21.68 | 121800 |
| 2025-06-09 | 9.68 | $21.67 | 51800 |
| 2025-06-06 | 9.85 | $21.67 | 51700 |
| 2025-06-05 | 10.14 | $21.75 | 69700 |
| 2025-06-04 | 10.63 | $21.81 | 55900 |
| 2025-06-03 | 11.08 | $21.96 | 25200 |
| 2025-06-02 | 11.05 | $22.00 | 59600 |
| 2025-05-30 | 11.03 | $22.07 | 117100 |
| 2025-05-29 | 11.00 | $22.06 | 18300 |
| 2025-05-28 | 10.59 | $22.05 | 21700 |
| 2025-05-27 | 10.36 | $22.13 | 14400 |
| 2025-05-23 | 10.12 | $21.89 | 30600 |
| 2025-05-22 | 10.11 | $21.70 | 101400 |
| 2025-05-21 | 10.10 | $22.05 | 155100 |
| 2025-05-20 | 9.58 | $22.20 | 32100 |
| 2025-05-19 | 9.40 | $22.20 | 12800 |
| 2025-05-16 | 9.21 | $22.06 | 20900 |
| 2025-05-15 | 9.31 | $21.89 | 12100 |
| 2025-05-14 | 9.72 | $21.85 | 10200 |
| 2025-05-13 | 10.05 | $21.88 | 9000 |
| 2025-05-12 | 10.51 | $21.90 | 8300 |
| 2025-05-09 | 10.93 | $21.83 | 7100 |
| 2025-05-08 | 11.20 | $21.80 | 9200 |
| 2025-05-07 | 11.47 | $21.93 | 64100 |
| 2025-05-06 | 11.92 | $22.13 | 7700 |
| 2025-05-05 | 12.52 | $22.00 | 9500 |
| 2025-05-02 | 13.09 | $22.12 | 5600 |
| 2025-05-01 | 13.48 | $22.28 | 24500 |
| 2025-04-30 | 13.88 | $22.18 | 51900 |
| 2025-04-29 | 14.36 | $22.00 | 23700 |
| 2025-04-28 | 14.53 | $22.00 | 21100 |
| 2025-04-25 | 14.82 | $21.73 | 37200 |
| 2025-04-24 | 15.32 | $21.78 | 24500 |
| 2025-04-23 | 15.91 | $21.65 | 76100 |
| 2025-04-22 | 16.66 | $21.25 | 9400 |
| 2025-04-21 | 16.94 | $21.10 | 21800 |
| 2025-04-17 | 16.89 | $21.09 | 8000 |
| 2025-04-16 | 17.03 | $21.02 | 15000 |
| 2025-04-15 | 17.15 | $21.01 | 13800 |
| 2025-04-14 | 17.36 | $21.29 | 32300 |
| 2025-04-11 | 17.58 | $20.75 | 17500 |
| 2025-04-10 | 16.76 | $20.75 | 34300 |
| 2025-04-09 | 16.15 | $21.10 | 35700 |
| 2025-04-08 | 15.50 | $20.56 | 26000 |
| 2025-04-07 | 13.47 | $20.30 | 46000 |
| 2025-04-04 | 11.34 | $21.37 | 63800 |
| 2025-04-03 | 9.99 | $22.02 | 16400 |
| 2025-04-02 | 9.82 | $22.34 | 21800 |
| 2025-04-01 | 10.26 | $22.25 | 54500 |
| 2025-03-31 | 10.64 | $22.12 | 348500 |
| 2025-03-28 | 11.04 | $22.12 | 29600 |
| 2025-03-27 | 10.85 | $22.20 | 57300 |
| 2025-03-26 | 10.65 | $22.28 | 90000 |
| 2025-03-25 | 10.35 | $22.38 | 67000 |
| 2025-03-24 | 9.69 | $22.28 | 24900 |
| 2025-03-21 | 9.11 | $22.16 | 64000 |
| 2025-03-20 | 8.74 | $22.04 | 132700 |
| 2025-03-19 | 8.40 | $21.85 | 28000 |
| 2025-03-18 | 8.65 | $21.80 | 54500 |
| 2025-03-17 | 8.91 | $22.00 | 34300 |
| 2025-03-14 | 9.29 | $21.88 | 17500 |
| 2025-03-13 | 9.46 | $21.86 | 15700 |
| 2025-03-12 | 9.65 | $22.00 | 26200 |
| 2025-03-11 | 9.84 | $21.74 | 21400 |
| 2025-03-10 | 9.21 | $21.82 | 31400 |
| 2025-03-07 | 8.55 | $21.68 | 25400 |
| 2025-03-06 | 8.08 | $21.90 | 21600 |
| 2025-03-05 | 7.81 | $21.95 | 17700 |
| 2025-03-04 | 7.69 | $21.99 | 29400 |
| 2025-03-03 | 7.71 | $22.04 | 14700 |
| 2025-02-28 | 7.81 | $22.10 | 56000 |
| 2025-02-27 | 8.03 | $22.39 | 8200 |
| 2025-02-26 | 7.97 | $22.38 | 9400 |
| 2025-02-25 | 7.81 | $22.38 | 34200 |
| 2025-02-24 | 7.70 | $22.11 | 6300 |
| 2025-02-21 | 7.80 | $22.13 | 36200 |
| 2025-02-20 | 7.83 | $21.97 | 9600 |
| 2025-02-19 | 7.72 | $22.05 | 17400 |
| 2025-02-18 | 7.70 | $22.14 | 8800 |
| 2025-02-14 | 8.09 | $22.27 | 13100 |
| 2025-02-13 | 8.31 | $22.21 | 8300 |
| 2025-02-12 | 8.59 | $22.06 | 16500 |
| 2025-02-11 | 8.76 | $22.18 | 9800 |
| 2025-02-10 | 8.88 | $22.17 | 4800 |
| 2025-02-07 | 9.03 | $22.16 | 7300 |
| 2025-02-06 | 9.37 | $22.30 | 12100 |
| 2025-02-05 | 9.51 | $22.31 | 16600 |
| 2025-02-04 | 9.67 | $22.18 | 14500 |
| 2025-02-03 | 10.13 | $22.17 | 13600 |
| 2025-01-31 | 10.62 | $22.25 | 59900 |
| 2025-01-30 | 10.76 | $22.26 | 13700 |
| 2025-01-29 | 11.09 | $22.13 | 15900 |
| 2025-01-28 | 11.51 | $22.21 | 6600 |
| 2025-01-27 | 12.06 | $22.25 | 18400 |
| 2025-01-24 | 12.65 | $22.08 | 9400 |
| 2025-01-23 | 12.83 | $22.07 | 36700 |
| 2025-01-22 | 13.24 | $22.21 | 37500 |
| 2025-01-21 | 13.86 | $22.34 | 52100 |
| 2025-01-17 | 14.53 | $22.17 | 17200 |
| 2025-01-16 | 15.01 | $22.19 | 13600 |
| 2025-01-15 | 15.27 | $22.02 | 29100 |
| 2025-01-14 | 15.63 | $21.79 | 11700 |
| 2025-01-13 | 15.19 | $21.70 | 53300 |
| 2025-01-10 | 14.39 | $21.75 | 43700 |
| 2025-01-08 | 14.01 | $22.12 | 118400 |
| 2025-01-07 | 14.51 | $22.50 | 25000 |
| 2025-01-06 | 14.61 | $22.65 | 41400 |
| 2025-01-03 | 14.40 | $22.67 | 245700 |
| 2025-01-02 | 14.28 | $22.49 | 22200 |
| 2024-12-31 | 14.39 | $22.38 | 315300 |
| 2024-12-30 | 15.06 | $22.18 | 27600 |
| 2024-12-27 | 15.37 | $21.91 | 31300 |
| 2024-12-26 | 14.88 | $21.91 | 31400 |
| 2024-12-24 | 14.46 | $22.10 | 27200 |
| 2024-12-23 | 14.35 | $22.25 | 19200 |
| 2024-12-20 | 14.85 | $22.31 | 17000 |
| 2024-12-19 | 15.45 | $22.29 | 41800 |
| 2024-12-18 | 15.93 | $22.30 | 50000 |
| 2024-12-17 | 16.66 | $22.44 | 21100 |
| 2024-12-16 | 17.32 | $22.40 | 15200 |
| 2024-12-13 | 17.88 | $22.48 | 24300 |
| 2024-12-12 | 18.30 | $22.50 | 24500 |
| 2024-12-11 | 18.88 | $22.57 | 17700 |
| 2024-12-10 | 19.09 | $22.73 | 19000 |
| 2024-12-09 | 19.30 | $22.73 | 25000 |
| 2024-12-06 | 19.55 | $22.80 | 26500 |
| 2024-12-05 | 19.34 | $22.74 | 23200 |
| 2024-12-04 | 18.91 | $22.83 | 15700 |
| 2024-12-03 | 18.46 | $22.96 | 39700 |
| 2024-12-02 | 17.98 | $22.75 | 123900 |
| 2024-11-29 | 18.30 | $22.78 | 199100 |
| 2024-11-27 | 18.61 | $22.82 | 23400 |
| 2024-11-26 | 18.40 | $22.80 | 20100 |
| 2024-11-25 | 18.04 | $22.85 | 37100 |
| 2024-11-22 | 17.68 | $22.75 | 39200 |
| 2024-11-21 | 17.64 | $22.77 | 17900 |
| 2024-11-20 | 17.54 | $22.74 | 211500 |
| 2024-11-19 | 17.94 | $22.81 | 130700 |
| 2024-11-18 | 17.87 | $23.03 | 118700 |
| 2024-11-15 | 17.44 | $23.30 | 43600 |
| 2024-11-14 | 16.98 | $23.00 | 45700 |
| 2024-11-13 | 16.83 | $23.07 | 65200 |
| 2024-11-12 | 16.24 | $23.04 | 178800 |
| 2024-11-11 | 14.89 | $23.21 | 72400 |
| 2024-11-08 | 13.47 | $23.01 | 87100 |
| 2024-11-07 | 12.34 | $22.84 | 235700 |
| 2024-11-06 | 11.60 | $22.65 | 36700 |
| 2024-11-05 | 11.54 | $22.70 | 19100 |
| 2024-11-04 | 11.26 | $22.64 | 29500 |
| 2024-11-01 | 11.05 | $22.55 | 27800 |
| 2024-10-31 | 11.33 | $22.50 | 207200 |
| 2024-10-30 | 11.02 | $22.55 | 8100 |
| 2024-10-29 | 10.72 | $22.51 | 15600 |
| 2024-10-28 | 10.44 | $22.64 | 7200 |
| 2024-10-25 | 9.93 | $22.50 | 21600 |
| 2024-10-24 | 9.39 | $22.56 | 26700 |
| 2024-10-23 | 8.83 | $22.40 | 36300 |
| 2024-10-22 | 8.56 | $22.60 | 111400 |
| 2024-10-21 | 7.97 | $22.59 | 47300 |
| 2024-10-18 | 7.56 | $22.67 | 72100 |
| 2024-10-17 | 7.13 | $22.52 | 12500 |
| 2024-10-16 | 7.11 | $22.57 | 21600 |
| 2024-10-15 | 7.09 | $22.51 | 55900 |
| 2024-10-14 | 7.24 | $22.47 | 16900 |
| 2024-10-11 | 7.43 | $22.52 | 60500 |
| 2024-10-10 | 7.63 | $22.49 | 26000 |
| 2024-10-09 | 7.84 | $22.48 | 31400 |
| 2024-10-08 | 7.68 | $22.49 | 29400 |
| 2024-10-07 | 7.55 | $22.49 | 30200 |
| 2024-10-04 | 7.43 | $22.53 | 89700 |
| 2024-10-03 | 7.30 | $22.21 | 23900 |
| 2024-10-02 | 7.61 | $22.25 | 10500 |
| 2024-10-01 | 7.96 | $22.26 | 17900 |
| 2024-09-30 | 8.28 | $22.15 | 152700 |
| 2024-09-27 | 8.58 | $22.06 | 41000 |
| 2024-09-26 | 8.36 | $22.09 | 36100 |
| 2024-09-25 | 8.16 | $22.04 | 83900 |
| 2024-09-24 | 8.02 | $21.92 | 51900 |
| 2024-09-23 | 8.18 | $21.87 | 84300 |
| 2024-09-20 | 8.23 | $22.03 | 74400 |
| 2024-09-19 | 8.28 | $21.90 | 78300 |
| 2024-09-18 | 8.70 | $21.72 | 39900 |
| 2024-09-17 | 9.07 | $21.70 | 25700 |
| 2024-09-16 | 9.15 | $21.42 | 37200 |
| 2024-09-13 | 8.89 | $21.50 | 35100 |
| 2024-09-12 | 8.88 | $21.46 | 18300 |
| 2024-09-11 | 9.09 | $21.39 | 20500 |
| 2024-09-10 | 9.48 | $21.41 | 25500 |
| 2024-09-09 | 9.89 | $21.30 | 16500 |
| 2024-09-06 | 10.25 | $21.16 | 8900 |
| 2024-09-05 | 10.38 | $21.17 | 19600 |
| 2024-09-04 | 10.87 | $21.21 | 16100 |
| 2024-09-03 | 11.39 | $21.05 | 24200 |
| 2024-08-30 | 11.53 | $21.00 | 76300 |
| 2024-08-29 | 11.59 | $21.07 | 16200 |
| 2024-08-28 | 11.90 | $21.19 | 46900 |
| 2024-08-27 | 12.18 | $21.28 | 11600 |
| 2024-08-26 | 12.58 | $21.20 | 10000 |
| 2024-08-23 | 12.79 | $21.27 | 54900 |
| 2024-08-22 | 13.00 | $21.14 | 25200 |
| 2024-08-21 | 13.53 | $21.03 | 174800 |
| 2024-08-20 | 14.19 | $20.95 | 37000 |
| 2024-08-19 | 14.67 | $20.88 | 16900 |
| 2024-08-16 | 15.01 | $20.79 | 73000 |
| 2024-08-15 | 15.20 | $20.69 | 53700 |
| 2024-08-14 | 15.20 | $20.70 | 39700 |
| 2024-08-13 | 15.17 | $20.67 | 6900 |
| 2024-08-12 | 15.37 | $20.50 | 17000 |
| 2024-08-09 | 15.58 | $20.73 | 6700 |
| 2024-08-08 | 16.14 | $20.87 | 35200 |
| 2024-08-07 | 16.74 | $20.81 | 36600 |
| 2024-08-06 | 17.18 | $20.80 | 38200 |
| 2024-08-05 | 17.62 | $20.40 | 48400 |
| 2024-08-02 | 17.49 | $20.75 | 32200 |
| 2024-08-01 | 18.02 | $20.60 | 26200 |
| 2024-07-31 | 18.44 | $20.40 | 208800 |
| 2024-07-30 | 18.89 | $20.71 | 30100 |
| 2024-07-29 | 19.84 | $20.75 | 7400 |
| 2024-07-26 | 20.45 | $20.88 | 7000 |
| 2024-07-25 | 20.85 | $20.77 | 8400 |
| 2024-07-24 | 21.42 | $20.56 | 8500 |
| 2024-07-23 | 22.25 | $20.65 | 45500 |
| 2024-07-22 | 22.99 | $20.93 | 10200 |
| 2024-07-19 | 23.14 | $20.96 | 46400 |
| 2024-07-18 | 23.31 | $20.95 | 41200 |
| 2024-07-17 | 23.44 | $20.95 | 84600 |
| 2024-07-16 | 23.71 | $20.94 | 16500 |
| 2024-07-15 | 24.02 | $20.81 | 9500 |
| 2024-07-12 | 24.38 | $20.98 | 18800 |
| 2024-07-11 | 24.57 | $20.98 | 18300 |
| 2024-07-10 | 24.84 | $20.89 | 30400 |
| 2024-07-09 | 25.21 | $20.82 | 21200 |
| 2024-07-08 | 25.45 | $20.80 | 59800 |
| 2024-07-05 | 25.70 | $20.75 | 22800 |
| 2024-07-03 | 25.99 | $20.73 | 21600 |
| 2024-07-02 | 26.35 | $20.55 | 13300 |
| 2024-07-01 | 26.85 | $20.46 | 44700 |
| 2024-06-28 | 27.54 | $20.21 | 148000 |
| 2024-06-27 | 28.14 | $20.53 | 41100 |
| 2024-06-26 | 28.51 | $20.44 | 64800 |
| 2024-06-25 | 29.00 | $20.44 | 74800 |
| 2024-06-24 | 29.52 | $20.21 | 26100 |
| 2024-06-21 | 30.38 | $20.31 | 30400 |
| 2024-06-20 | 31.04 | $20.72 | 34300 |
| 2024-06-18 | 31.24 | $21.21 | 52300 |
| 2024-06-17 | 31.25 | $21.28 | 175000 |
| 2024-06-14 | 30.65 | $21.50 | 32300 |
| 2024-06-13 | 30.02 | $21.51 | 61100 |
| 2024-06-12 | 29.22 | $21.55 | 113800 |
| 2024-06-11 | 28.45 | $21.40 | 38200 |
| 2024-06-10 | 27.72 | $21.50 | 34700 |
| 2024-06-07 | 26.88 | $21.39 | 104000 |
| 2024-06-06 | 26.04 | $21.39 | 81900 |
| 2024-06-05 | 24.86 | $21.55 | 110800 |
| 2024-06-04 | 23.62 | $21.56 | 95800 |
| 2024-06-03 | 22.31 | $21.45 | 149000 |
| 2024-05-31 | 20.98 | $21.24 | 144300 |
| 2024-05-30 | 19.66 | $21.47 | 125600 |
| 2024-05-29 | 18.08 | $21.64 | 116200 |
| 2024-05-28 | 16.41 | $21.70 | 791100 |
| 2024-05-24 | 14.32 | $18.31 | 11000 |
| 2024-05-23 | 13.86 | $18.24 | 32900 |
| 2024-05-22 | 13.39 | $18.80 | 9100 |
| 2024-05-21 | 13.79 | $18.90 | 15600 |
| 2024-05-20 | 14.35 | $18.93 | 16500 |
| 2024-05-17 | 14.93 | $18.98 | 18400 |
| 2024-05-16 | 15.54 | $18.92 | 27900 |
| 2024-05-15 | 16.27 | $19.17 | 22300 |
| 2024-05-14 | 16.84 | $19.03 | 36700 |
| 2024-05-13 | 17.64 | $18.82 | 23600 |
| 2024-05-10 | 18.30 | $18.42 | 51200 |
| 2024-05-09 | 18.15 | $18.02 | 117100 |
| 2024-05-08 | 17.98 | $17.43 | 52200 |
| 2024-05-07 | 17.42 | $18.28 | 22000 |
| 2024-05-06 | 18.19 | $18.33 | 17500 |
| 2024-05-03 | 19.04 | $18.25 | 9900 |
| 2024-05-02 | 19.97 | $17.85 | 12300 |
| 2024-05-01 | 19.88 | $17.65 | 11700 |
| 2024-04-30 | 19.61 | $17.65 | 11500 |
| 2024-04-29 | 18.86 | $17.65 | 17200 |
| 2024-04-26 | 18.13 | $17.57 | 17600 |
| 2024-04-25 | 17.13 | $17.45 | 29200 |
| 2024-04-24 | 16.08 | $17.82 | 13600 |
| 2024-04-23 | 15.79 | $18.04 | 20100 |
| 2024-04-22 | 15.48 | $17.75 | 25400 |
| 2024-04-19 | 14.74 | $17.82 | 11600 |
| 2024-04-18 | 13.92 | $17.81 | 17000 |
| 2024-04-17 | 13.06 | $17.94 | 15600 |
| 2024-04-16 | 12.45 | $17.80 | 24700 |
| 2024-04-15 | 11.81 | $17.70 | 51200 |
| 2024-04-12 | 11.02 | $17.90 | 87100 |
| 2024-04-11 | 10.68 | $17.96 | 163800 |
| 2024-04-10 | 10.13 | $18.27 | 29200 |
| 2024-04-09 | 9.55 | $18.07 | 181000 |
| 2024-04-08 | 9.29 | $18.00 | 17100 |
| 2024-04-05 | 9.02 | $18.05 | 25800 |
| 2024-04-04 | 8.84 | $18.03 | 39500 |
| 2024-04-03 | 8.67 | $18.06 | 40700 |
| 2024-04-02 | 8.17 | $18.00 | 38200 |
| 2024-04-01 | 7.58 | $18.19 | 103600 |
| 2024-03-28 | 7.31 | $18.10 | 140200 |
| 2024-03-27 | 7.08 | $18.40 | 55900 |
| 2024-03-26 | 7.01 | $18.50 | 16400 |
| 2024-03-25 | 7.23 | $18.48 | 21000 |
| 2024-03-22 | 7.47 | $18.44 | 31500 |
| 2024-03-21 | 7.72 | $18.83 | 24100 |
| 2024-03-20 | 7.96 | $18.50 | 16900 |
| 2024-03-19 | 8.00 | $18.44 | 30900 |
| 2024-03-18 | 8.01 | $18.54 | 20200 |
| 2024-03-15 | 8.05 | $18.80 | 28700 |
| 2024-03-14 | 8.30 | $18.67 | 13700 |
| 2024-03-13 | 8.47 | $18.69 | 20400 |
| 2024-03-12 | 8.70 | $18.46 | 14200 |
| 2024-03-11 | 8.72 | $18.31 | 15200 |
| 2024-03-08 | 8.97 | $18.60 | 16500 |
| 2024-03-07 | 9.28 | $18.70 | 22900 |
| 2024-03-06 | 9.65 | $18.61 | 20700 |
| 2024-03-05 | 10.05 | $18.57 | 12200 |
| 2024-03-04 | 10.50 | $18.37 | 23800 |
| 2024-03-01 | 10.97 | $18.74 | 28000 |
| 2024-02-29 | 11.12 | $18.97 | 74600 |
| 2024-02-28 | 11.28 | $18.52 | 23800 |
| 2024-02-27 | 11.83 | $18.56 | 4500 |
| 2024-02-26 | 12.33 | $18.34 | 25200 |
| 2024-02-23 | 12.84 | $18.29 | 21700 |
| 2024-02-22 | 13.11 | $17.92 | 23100 |
| 2024-02-21 | 12.89 | $17.26 | 13600 |
| 2024-02-20 | 12.54 | $17.39 | 38500 |
| 2024-02-16 | 12.19 | $17.81 | 31700 |
| 2024-02-15 | 12.20 | $18.87 | 18700 |
| 2024-02-14 | 12.30 | $18.53 | 6800 |
| 2024-02-13 | 12.73 | $18.35 | 39800 |
| 2024-02-12 | 13.40 | $18.59 | 18400 |
| 2024-02-09 | 13.72 | $18.44 | 19000 |
| 2024-02-08 | 14.38 | $18.25 | 17200 |
| 2024-02-07 | 15.07 | $18.02 | 25800 |
| 2024-02-06 | 15.35 | $17.77 | 21600 |
| 2024-02-05 | 15.48 | $17.50 | 22500 |
| 2024-02-02 | 15.62 | $18.43 | 20100 |
| 2024-02-01 | 15.57 | $18.78 | 18100 |
| 2024-01-31 | 15.34 | $18.35 | 53600 |
| 2024-01-30 | 15.23 | $18.72 | 68600 |
| 2024-01-29 | 14.38 | $18.90 | 36300 |
| 2024-01-26 | 13.67 | $18.85 | 22600 |
| 2024-01-25 | 12.93 | $18.57 | 35400 |
| 2024-01-24 | 12.74 | $18.25 | 13900 |
| 2024-01-23 | 12.91 | $18.29 | 40000 |
| 2024-01-22 | 13.09 | $18.33 | 32700 |
| 2024-01-19 | 12.90 | $18.15 | 20400 |
| 2024-01-18 | 12.96 | $17.97 | 36500 |
| 2024-01-17 | 13.31 | $17.87 | 74200 |
| 2024-01-16 | 13.68 | $18.06 | 32700 |
| 2024-01-12 | 13.89 | $17.93 | 13000 |
| 2024-01-11 | 14.28 | $17.74 | 35500 |
| 2024-01-10 | 14.79 | $17.81 | 20700 |
| 2024-01-09 | 14.91 | $17.87 | 34300 |
| 2024-01-08 | 15.05 | $17.70 | 22100 |
| 2024-01-05 | 15.60 | $17.57 | 44000 |
| 2024-01-04 | 16.36 | $17.28 | 22600 |
| 2024-01-03 | 17.17 | $17.30 | 40000 |
| 2024-01-02 | 17.85 | $17.60 | 24400 |
| 2023-12-29 | 18.13 | $17.56 | 31000 |
| 2023-12-28 | 18.42 | $17.43 | 68400 |
| 2023-12-27 | 19.11 | $17.38 | 40200 |
| 2023-12-26 | 19.54 | $17.32 | 56400 |
| 2023-12-22 | 19.81 | $17.61 | 16900 |
| 2023-12-21 | 19.58 | $17.85 | 38100 |
| 2023-12-20 | 19.33 | $17.32 | 52000 |
| 2023-12-19 | 19.22 | $17.64 | 30500 |
| 2023-12-18 | 19.21 | $17.46 | 55700 |
| 2023-12-15 | 19.42 | $17.50 | 36900 |
| 2023-12-14 | 19.20 | $17.52 | 39400 |
| 2023-12-13 | 18.90 | $17.32 | 31800 |
| 2023-12-12 | 19.02 | $17.01 | 21800 |
| 2023-12-11 | 19.30 | $17.11 | 21200 |
| 2023-12-08 | 19.62 | $17.23 | 21400 |
| 2023-12-07 | 19.96 | $17.03 | 36900 |
| 2023-12-06 | 19.91 | $17.09 | 52100 |
| 2023-12-05 | 19.95 | $16.97 | 66600 |
| 2023-12-04 | 19.92 | $17.12 | 56600 |
| 2023-12-01 | 19.72 | $17.25 | 45600 |
| 2023-11-30 | 19.21 | $17.31 | 93300 |
| 2023-11-29 | 19.02 | $16.99 | 31300 |
| 2023-11-28 | 18.54 | $17.19 | 27400 |
| 2023-11-27 | 18.04 | $16.92 | 32600 |
| 2023-11-24 | 17.72 | $16.60 | 10500 |
| 2023-11-22 | 17.64 | $16.62 | 12400 |
| 2023-11-21 | 17.45 | $16.86 | 25400 |
| 2023-11-20 | 17.00 | $16.99 | 35700 |
| 2023-11-17 | 16.57 | $17.02 | 21900 |
| 2023-11-16 | 15.80 | $16.90 | 20100 |
| 2023-11-15 | 15.10 | $16.75 | 15800 |
| 2023-11-14 | 14.37 | $16.76 | 66200 |
| 2023-11-13 | 13.61 | $16.12 | 67200 |
| 2023-11-10 | 13.69 | $15.89 | 14900 |
| 2023-11-09 | 14.01 | $15.50 | 11200 |
| 2023-11-08 | 14.44 | $15.77 | 11900 |
| 2023-11-07 | 14.90 | $15.62 | 17500 |
| 2023-11-06 | 15.46 | $15.90 | 31900 |
| 2023-11-03 | 15.50 | $16.43 | 59500 |
| 2023-11-02 | 15.51 | $15.93 | 19500 |
| 2023-11-01 | 16.00 | $15.29 | 49100 |
| 2023-10-31 | 16.47 | $14.62 | 91000 |
| 2023-10-30 | 16.01 | $14.58 | 55900 |
| 2023-10-27 | 15.52 | $14.61 | 39300 |
| 2023-10-26 | 15.01 | $14.80 | 25400 |
| 2023-10-25 | 14.87 | $15.33 | 4900 |
| 2023-10-24 | 15.37 | $15.74 | 8600 |
| 2023-10-23 | 15.90 | $14.62 | 24500 |
| 2023-10-20 | 14.59 | $14.90 | 15500 |
| 2023-10-19 | 13.21 | $15.44 | 40900 |
| 2023-10-18 | 12.39 | $15.84 | 26300 |
| 2023-10-17 | 12.76 | $15.97 | 31200 |
| 2023-10-16 | 13.21 | $16.05 | 17800 |
| 2023-10-13 | 13.68 | $16.06 | 30000 |
| 2023-10-12 | 14.25 | $16.10 | 22700 |
| 2023-10-11 | 14.85 | $16.04 | 42300 |
| 2023-10-10 | 15.63 | $15.90 | 17500 |
| 2023-10-09 | 16.24 | $15.89 | 14200 |
| 2023-10-06 | 16.78 | $15.87 | 28600 |
| 2023-10-05 | 17.35 | $15.77 | 12900 |
| 2023-10-04 | 18.14 | $15.85 | 36200 |
| 2023-10-03 | 18.96 | $15.80 | 22600 |
| 2023-10-02 | 19.93 | $16.23 | 12500 |
| 2023-09-29 | 20.31 | $16.31 | 111600 |
| 2023-09-28 | 20.71 | $16.33 | 29300 |
| 2023-09-27 | 21.35 | $15.77 | 31700 |
| 2023-09-26 | 22.32 | $15.87 | 30400 |
| 2023-09-25 | 23.33 | $16.22 | 16600 |
| 2023-09-22 | 24.08 | $16.25 | 10300 |
| 2023-09-21 | 24.52 | $16.39 | 68900 |
| 2023-09-20 | 24.98 | $16.23 | 23800 |
| 2023-09-19 | 25.23 | $16.33 | 47200 |
| 2023-09-18 | 25.40 | $16.49 | 7400 |
| 2023-09-15 | 25.25 | $16.52 | 19200 |
| 2023-09-14 | 25.09 | $16.53 | 13100 |
| 2023-09-13 | 24.89 | $16.30 | 8000 |
| 2023-09-12 | 24.94 | $16.35 | 15000 |
| 2023-09-11 | 24.98 | $16.44 | 13700 |
| 2023-09-08 | 25.02 | $16.34 | 81600 |
| 2023-09-07 | 25.16 | $16.23 | 73000 |
| 2023-09-06 | 25.36 | $16.33 | 16100 |
| 2023-09-05 | 25.57 | $16.42 | 31800 |
| 2023-09-01 | 25.31 | $17.02 | 42400 |
| 2023-08-31 | 24.28 | $17.40 | 110600 |
| 2023-08-30 | 23.19 | $16.49 | 29200 |
| 2023-08-29 | 23.08 | $16.83 | 24500 |
| 2023-08-28 | 22.57 | $16.40 | 15500 |
| 2023-08-25 | 22.51 | $16.40 | 7200 |
| 2023-08-24 | 22.45 | $16.50 | 11100 |
| 2023-08-23 | 21.94 | $16.48 | 15900 |
| 2023-08-22 | 21.47 | $16.12 | 27400 |
| 2023-08-21 | 21.09 | $16.38 | 13800 |
| 2023-08-18 | 20.57 | $16.26 | 19600 |
| 2023-08-17 | 20.03 | $16.23 | 18300 |
| 2023-08-16 | 19.25 | $16.32 | 14200 |
| 2023-08-15 | 18.35 | $16.38 | 20100 |
| 2023-08-14 | 17.40 | $16.48 | 16800 |
| 2023-08-11 | 16.40 | $16.45 | 65700 |
| 2023-08-10 | 15.35 | $16.32 | 93800 |
| 2023-08-09 | 14.02 | $16.37 | 17700 |
| 2023-08-08 | 12.85 | $16.48 | 90300 |
| 2023-08-07 | 11.62 | $15.87 | 96400 |
| 2023-08-04 | 10.77 | $15.66 | 351200 |
| 2023-08-03 | 10.01 | $14.08 | 22800 |
| 2023-08-02 | 9.86 | $14.15 | 17100 |
| 2023-08-01 | 9.71 | $14.20 | 31000 |
| 2023-07-31 | 9.89 | $14.40 | 45600 |
| 2023-07-28 | 10.08 | $14.08 | 39400 |
| 2023-07-27 | 9.88 | $14.29 | 18600 |
| 2023-07-26 | 10.24 | $14.31 | 48700 |
| 2023-07-25 | 10.62 | $14.38 | 15800 |
| 2023-07-24 | 10.79 | $14.39 | 24300 |
| 2023-07-21 | 10.97 | $14.33 | 9700 |
| 2023-07-20 | 11.31 | $14.44 | 50900 |
| 2023-07-19 | 11.66 | $14.22 | 56000 |
| 2023-07-18 | 11.69 | $14.10 | 48600 |
| 2023-07-17 | 11.73 | $14.13 | 23900 |
| 2023-07-14 | 11.76 | $14.44 | 20100 |
| 2023-07-13 | 12.23 | $14.99 | 45000 |
| 2023-07-12 | 12.56 | $14.95 | 44600 |
| 2023-07-11 | 12.96 | $14.72 | 28200 |
| 2023-07-10 | 13.64 | $14.62 | 26700 |
| 2023-07-07 | 14.23 | $14.35 | 13600 |
| 2023-07-06 | 14.68 | $14.18 | 22800 |
| 2023-07-05 | 14.85 | $14.28 | 31800 |
| 2023-07-03 | 15.54 | $14.35 | 34500 |
| 2023-06-30 | 16.11 | $14.50 | 99100 |
| 2023-06-29 | 16.70 | $14.18 | 31400 |
| 2023-06-28 | 17.44 | $14.12 | 68500 |
| 2023-06-27 | 18.21 | $13.75 | 75900 |
| 2023-06-26 | 18.52 | $13.66 | 31900 |
| 2023-06-23 | 18.84 | $13.48 | 32600 |
| 2023-06-22 | 18.69 | $13.31 | 30800 |
| 2023-06-21 | 18.13 | $13.34 | 34700 |
| 2023-06-20 | 17.55 | $13.19 | 50700 |
| 2023-06-16 | 16.99 | $13.55 | 36300 |
| 2023-06-15 | 16.82 | $13.98 | 47100 |
| 2023-06-14 | 16.80 | $13.97 | 71100 |
| 2023-06-13 | 16.80 | $14.13 | 22500 |
| 2023-06-12 | 17.13 | $14.26 | 35600 |
| 2023-06-09 | 17.47 | $14.59 | 21800 |
| 2023-06-08 | 18.32 | $14.79 | 19800 |
| 2023-06-07 | 19.28 | $14.70 | 13100 |
| 2023-06-06 | 20.22 | $15.02 | 35900 |
| 2023-06-05 | 20.85 | $15.10 | 51700 |
| 2023-06-02 | 21.52 | $15.37 | 51800 |
| 2023-06-01 | 22.22 | $14.84 | 45500 |
| 2023-05-31 | 23.25 | $14.42 | 108200 |
| 2023-05-30 | 23.94 | $14.03 | 32500 |
| 2023-05-26 | 24.36 | $14.31 | 18700 |
| 2023-05-25 | 24.83 | $14.21 | 55200 |
| 2023-05-24 | 25.27 | $14.27 | 35400 |
| 2023-05-23 | 25.66 | $14.26 | 12200 |
| 2023-05-22 | 26.11 | $14.19 | 36200 |
| 2023-05-19 | 26.68 | $14.43 | 26300 |
| 2023-05-18 | 27.27 | $14.01 | 28800 |
| 2023-05-17 | 27.60 | $13.63 | 30300 |
| 2023-05-16 | 27.43 | $12.67 | 37000 |
| 2023-05-15 | 26.17 | $12.95 | 38200 |
| 2023-05-12 | 24.87 | $13.12 | 24000 |
| 2023-05-11 | 23.75 | $13.60 | 14000 |
| 2023-05-10 | 22.84 | $13.80 | 28400 |
| 2023-05-09 | 21.87 | $13.11 | 50900 |
| 2023-05-08 | 20.37 | $13.49 | 51900 |
| 2023-05-05 | 19.01 | $13.12 | 141800 |
| 2023-05-04 | 17.55 | $13.46 | 44900 |
| 2023-05-03 | 16.56 | $13.56 | 29200 |
| 2023-05-02 | 15.84 | $14.53 | 30800 |
| 2023-05-01 | 15.70 | $14.89 | 27600 |
| 2023-04-28 | 15.93 | $15.25 | 82200 |
| 2023-04-27 | 16.23 | $14.88 | 15100 |
| 2023-04-26 | 15.94 | $14.84 | 9100 |
| 2023-04-25 | 15.65 | $14.86 | 19300 |
| 2023-04-24 | 15.35 | $15.12 | 17100 |
| 2023-04-21 | 15.17 | $14.85 | 18900 |
| 2023-04-20 | 14.98 | $15.06 | 18300 |
| 2023-04-19 | 14.78 | $15.32 | 16200 |
| 2023-04-18 | 14.96 | $15.15 | 21300 |
| 2023-04-17 | 14.95 | $15.08 | 20900 |
| 2023-04-14 | 15.12 | $15.24 | 25300 |
| 2023-04-13 | 15.30 | $15.16 | 16500 |
| 2023-04-12 | 15.39 | $14.61 | 33000 |
| 2023-04-11 | 15.48 | $15.23 | 20900 |
| 2023-04-10 | 15.90 | $15.08 | 40100 |
| 2023-04-06 | 16.06 | $15.22 | 62000 |
| 2023-04-05 | 16.27 | $15.48 | 64300 |
| 2023-04-04 | 16.60 | $16.15 | 74800 |
| 2023-04-03 | 17.45 | $17.01 | 60800 |
| 2023-03-31 | 17.76 | $17.07 | 110000 |
| 2023-03-30 | 18.09 | $16.69 | 52900 |
| 2023-03-29 | 18.66 | $16.91 | 49600 |
| 2023-03-28 | 19.27 | $15.91 | 33900 |
| 2023-03-27 | 19.96 | $15.37 | 22600 |
| 2023-03-24 | 20.08 | $14.59 | 28100 |
| 2023-03-23 | 19.63 | $14.96 | 27200 |
| 2023-03-22 | 19.55 | $15.07 | 25000 |
| 2023-03-21 | 19.05 | $14.55 | 34600 |
| 2023-03-20 | 18.16 | $14.67 | 20800 |
| 2023-03-17 | 17.23 | $14.97 | 15800 |
| 2023-03-16 | 16.60 | $16.00 | 52600 |
| 2023-03-15 | 15.95 | $14.60 | 25400 |
| 2023-03-14 | 14.51 | $15.53 | 20100 |
| 2023-03-13 | 13.47 | $15.07 | 64900 |
| 2023-03-10 | 12.38 | $16.07 | 24400 |
| 2023-03-09 | 12.15 | $16.45 | 12000 |
| 2023-03-08 | 12.35 | $16.78 | 16600 |
| 2023-03-07 | 12.73 | $16.69 | 10700 |
| 2023-03-06 | 13.30 | $16.95 | 19900 |
| 2023-03-03 | 13.97 | $16.69 | 14800 |
| 2023-03-02 | 14.45 | $16.40 | 18800 |
| 2023-03-01 | 14.63 | $16.37 | 18400 |
| 2023-02-28 | 14.76 | $16.46 | 61500 |
| 2023-02-27 | 14.90 | $16.43 | 19900 |
| 2023-02-24 | 15.27 | $16.80 | 29600 |
| 2023-02-23 | 16.01 | $16.90 | 9800 |
| 2023-02-22 | 16.78 | $16.55 | 16700 |
| 2023-02-21 | 17.28 | $16.00 | 36800 |
| 2023-02-17 | 17.80 | $16.77 | 44100 |
| 2023-02-16 | 18.54 | $16.53 | 21200 |
| 2023-02-15 | 19.45 | $16.85 | 22200 |
| 2023-02-14 | 20.24 | $16.82 | 33700 |
| 2023-02-13 | 21.19 | $16.62 | 31200 |
| 2023-02-10 | 22.30 | $16.64 | 45100 |
| 2023-02-09 | 23.47 | $16.88 | 32900 |
| 2023-02-08 | 24.40 | $17.51 | 23500 |
| 2023-02-07 | 25.10 | $17.15 | 35500 |
| 2023-02-06 | 25.84 | $17.39 | 36300 |
| 2023-02-03 | 26.38 | $18.02 | 58600 |
| 2023-02-02 | 26.22 | $18.47 | 64100 |
| 2023-02-01 | 25.72 | $18.39 | 65500 |
| 2023-01-31 | 25.34 | $18.71 | 87600 |
| 2023-01-30 | 24.94 | $17.93 | 34000 |
| 2023-01-27 | 24.93 | $17.36 | 19100 |
| 2023-01-26 | 25.27 | $17.38 | 55500 |
| 2023-01-25 | 25.77 | $17.41 | 36600 |
| 2023-01-24 | 26.29 | $17.45 | 20300 |
| 2023-01-23 | 26.61 | $17.44 | 27900 |
| 2023-01-20 | 27.13 | $17.32 | 34500 |
| 2023-01-19 | 27.54 | $17.90 | 36100 |
| 2023-01-18 | 27.42 | $17.80 | 57800 |
| 2023-01-17 | 27.24 | $17.43 | 48600 |
| 2023-01-13 | 27.69 | $16.44 | 52100 |
| 2023-01-12 | 28.78 | $16.55 | 67700 |
| 2023-01-11 | 29.92 | $16.94 | 82800 |
| 2023-01-10 | 30.37 | $17.09 | 58800 |
| 2023-01-09 | 30.85 | $16.99 | 55900 |
| 2023-01-06 | 31.44 | $16.40 | 75600 |
| 2023-01-05 | 32.59 | $15.64 | 58100 |
| 2023-01-04 | 33.94 | $15.40 | 51700 |
| 2023-01-03 | 35.03 | $15.10 | 37400 |
| 2022-12-30 | 35.72 | $14.46 | 87900 |
| 2022-12-29 | 35.44 | $14.55 | 53700 |
| 2022-12-28 | 35.22 | $14.30 | 74600 |
| 2022-12-27 | 34.98 | $14.55 | 78200 |
| 2022-12-23 | 34.65 | $14.26 | 52500 |
| 2022-12-22 | 34.15 | $14.10 | 99100 |
| 2022-12-21 | 33.63 | $14.52 | 46100 |
| 2022-12-20 | 33.35 | $14.35 | 66300 |
| 2022-12-19 | 33.06 | $14.64 | 64600 |
| 2022-12-16 | 32.84 | $14.82 | 46400 |
| 2022-12-15 | 32.55 | $14.77 | 115600 |
| 2022-12-14 | 32.43 | $15.40 | 46800 |
| 2022-12-13 | 32.67 | $15.19 | 65500 |
| 2022-12-12 | 32.57 | $14.65 | 93600 |
| 2022-12-09 | 31.91 | $14.94 | 62800 |
| 2022-12-08 | 31.41 | $15.28 | 60900 |
| 2022-12-07 | 31.11 | $15.62 | 45000 |
| 2022-12-06 | 31.09 | $15.65 | 53600 |
| 2022-12-05 | 31.08 | $16.05 | 45800 |
| 2022-12-02 | 31.42 | $16.49 | 57500 |
| 2022-12-01 | 32.15 | $16.76 | 49600 |
| 2022-11-30 | 32.92 | $16.35 | 56000 |
| 2022-11-29 | 33.11 | $15.85 | 71700 |
| 2022-11-28 | 32.98 | $16.26 | 89200 |
| 2022-11-25 | 33.09 | $16.62 | 12300 |
| 2022-11-23 | 33.43 | $16.35 | 27100 |
| 2022-11-22 | 33.74 | $16.39 | 34900 |
| 2022-11-21 | 34.09 | $16.59 | 40800 |
| 2022-11-18 | 34.67 | $16.97 | 34200 |
| 2022-11-17 | 35.58 | $17.07 | 43600 |
| 2022-11-16 | 36.43 | $17.14 | 39800 |
| 2022-11-15 | 37.37 | $17.31 | 30900 |
| 2022-11-14 | 38.63 | $17.23 | 19300 |
| 2022-11-11 | 39.88 | $17.49 | 17700 |
| 2022-11-10 | 41.41 | $17.39 | 48600 |
| 2022-11-09 | 42.64 | $16.14 | 41300 |
| 2022-11-08 | 42.02 | $16.26 | 63400 |
| 2022-11-07 | 41.53 | $16.36 | 20700 |
| 2022-11-04 | 40.68 | $16.38 | 52600 |
| 2022-11-03 | 39.82 | $16.81 | 26200 |
| 2022-11-02 | 39.11 | $16.84 | 26600 |
| 2022-11-01 | 38.42 | $16.96 | 299700 |
| 2022-10-31 | 37.70 | $17.10 | 20500 |
| 2022-10-28 | 38.01 | $17.26 | 10500 |
| 2022-10-27 | 38.47 | $17.27 | 33700 |
| 2022-10-26 | 38.95 | $17.10 | 23700 |
| 2022-10-25 | 39.46 | $17.08 | 33600 |
| 2022-10-24 | 39.22 | $16.65 | 21500 |
| 2022-10-21 | 38.23 | $16.70 | 9000 |
| 2022-10-20 | 37.19 | $16.71 | 23400 |
| 2022-10-19 | 36.10 | $16.87 | 71600 |
| 2022-10-18 | 35.13 | $17.54 | 16400 |
| 2022-10-17 | 34.35 | $17.24 | 17200 |
| 2022-10-14 | 33.51 | $17.22 | 11100 |
| 2022-10-13 | 32.64 | $17.38 | 30700 |
| 2022-10-12 | 31.73 | $17.35 | 43700 |
| 2022-10-11 | 31.04 | $17.56 | 15800 |
| 2022-10-10 | 30.40 | $17.83 | 22800 |
| 2022-10-07 | 29.99 | $18.06 | 26500 |
| 2022-10-06 | 29.61 | $18.19 | 18100 |
| 2022-10-05 | 29.45 | $18.20 | 23800 |
| 2022-10-04 | 29.07 | $18.36 | 35700 |
| 2022-10-03 | 28.87 | $18.33 | 46900 |
| 2022-09-30 | 28.37 | $18.50 | 211900 |
| 2022-09-29 | 27.84 | $18.74 | 34300 |
| 2022-09-28 | 27.64 | $18.84 | 35200 |
| 2022-09-27 | 27.43 | $18.49 | 67200 |
| 2022-09-26 | 26.94 | $18.39 | 28100 |
| 2022-09-23 | 25.97 | $18.51 | 39100 |
| 2022-09-22 | 25.10 | $18.70 | 42800 |
| 2022-09-21 | 24.39 | $19.13 | 32400 |
| 2022-09-20 | 24.02 | $18.85 | 30100 |
| 2022-09-19 | 23.37 | $19.16 | 34400 |
| 2022-09-16 | 22.87 | $19.17 | 24900 |
| 2022-09-15 | 22.37 | $19.34 | 13300 |
| 2022-09-14 | 22.07 | $19.52 | 15700 |
| 2022-09-13 | 21.95 | $19.50 | 25300 |
| 2022-09-12 | 21.70 | $19.60 | 21700 |
| 2022-09-09 | 21.72 | $19.45 | 43000 |
| 2022-09-08 | 21.51 | $19.29 | 26300 |
| 2022-09-07 | 21.34 | $19.50 | 24200 |
| 2022-09-06 | 21.30 | $19.56 | 18300 |
| 2022-09-02 | 21.22 | $19.54 | 27000 |
| 2022-09-01 | 21.14 | $19.50 | 51800 |
| 2022-08-31 | 20.77 | $19.54 | 48000 |
| 2022-08-30 | 20.54 | $19.57 | 57500 |
| 2022-08-29 | 20.10 | $19.98 | 26200 |
| 2022-08-26 | 20.43 | $20.00 | 64900 |
| 2022-08-25 | 20.82 | $19.99 | 39100 |
| 2022-08-24 | 21.23 | $19.87 | 39200 |
| 2022-08-23 | 21.24 | $19.53 | 93700 |
| 2022-08-22 | 21.22 | $19.79 | 20900 |
| 2022-08-19 | 21.88 | $20.33 | 44600 |
| 2022-08-18 | 22.81 | $20.55 | 51700 |
| 2022-08-17 | 23.54 | $20.51 | 55500 |
| 2022-08-16 | 24.31 | $20.90 | 33900 |
| 2022-08-15 | 24.61 | $20.95 | 44900 |
| 2022-08-12 | 24.75 | $21.05 | 6600 |
| 2022-08-11 | 24.97 | $21.00 | 26900 |
| 2022-08-10 | 25.19 | $20.99 | 37200 |
| 2022-08-09 | 25.18 | $20.98 | 74600 |
| 2022-08-08 | 25.17 | $21.57 | 37400 |
| 2022-08-05 | 24.04 | $21.67 | 108900 |
| 2022-08-04 | 22.84 | $21.75 | 57100 |
| 2022-08-03 | 21.59 | $21.79 | 68900 |
| 2022-08-02 | 19.96 | $21.61 | 138900 |
| 2022-08-01 | 18.24 | $21.18 | 56300 |
| 2022-07-29 | 16.98 | $20.93 | 113200 |
| 2022-07-28 | 15.83 | $20.30 | 48100 |
| 2022-07-27 | 15.21 | $19.92 | 31000 |
| 2022-07-26 | 14.93 | $19.67 | 58100 |
| 2022-07-25 | 14.93 | $19.30 | 39000 |
| 2022-07-22 | 15.38 | $19.17 | 133600 |
| 2022-07-21 | 15.91 | $18.88 | 133200 |
| 2022-07-20 | 16.39 | $18.84 | 151100 |
| 2022-07-19 | 16.98 | $18.94 | 124100 |
| 2022-07-18 | 17.53 | $18.72 | 48500 |
| 2022-07-15 | 17.83 | $18.82 | 68800 |
| 2022-07-14 | 18.29 | $18.75 | 48200 |
| 2022-07-13 | 18.46 | $18.75 | 36500 |
| 2022-07-12 | 18.65 | $18.61 | 30400 |
| 2022-07-11 | 19.16 | $18.80 | 17000 |
| 2022-07-08 | 19.70 | $18.75 | 28200 |
| 2022-07-07 | 20.17 | $18.63 | 22400 |
| 2022-07-06 | 20.63 | $18.65 | 29700 |
| 2022-07-05 | 21.17 | $18.74 | 15100 |
| 2022-07-01 | 21.65 | $18.84 | 24600 |
| 2022-06-30 | 22.32 | $18.73 | 36700 |
| 2022-06-29 | 22.92 | $18.73 | 21400 |
| 2022-06-28 | 23.55 | $18.73 | 27900 |
| 2022-06-27 | 24.20 | $18.55 | 22500 |
| 2022-06-24 | 24.83 | $18.63 | 29900 |
| 2022-06-23 | 25.49 | $18.59 | 24700 |
| 2022-06-22 | 26.05 | $18.32 | 15500 |
| 2022-06-21 | 26.39 | $17.75 | 27600 |
| 2022-06-17 | 26.26 | $17.42 | 45800 |
| 2022-06-16 | 25.62 | $17.43 | 24100 |
| 2022-06-15 | 24.99 | $18.47 | 32900 |
| 2022-06-14 | 24.73 | $18.17 | 36400 |
| 2022-06-13 | 23.71 | $18.17 | 51500 |
| 2022-06-10 | 22.77 | $19.12 | 86000 |
| 2022-06-09 | 22.50 | $20.05 | 27000 |
| 2022-06-08 | 23.08 | $20.30 | 32400 |
| 2022-06-07 | 23.85 | $20.55 | 31100 |
| 2022-06-06 | 24.71 | $20.33 | 36800 |
| 2022-06-03 | 25.62 | $20.55 | 26800 |
| 2022-06-02 | 26.90 | $20.85 | 50300 |
| 2022-06-01 | 28.12 | $20.88 | 26200 |
| 2022-05-31 | 29.38 | $20.75 | 80900 |
| 2022-05-27 | 30.76 | $21.10 | 94000 |
| 2022-05-26 | 31.83 | $21.15 | 59500 |
| 2022-05-25 | 32.71 | $20.99 | 38400 |
| 2022-05-24 | 34.10 | $20.65 | 116600 |
| 2022-05-23 | 35.87 | $20.40 | 167400 |
| 2022-05-20 | 37.73 | $20.58 | 20700 |
| 2022-05-19 | 38.84 | $20.27 | 24100 |
| 2022-05-18 | 39.93 | $19.82 | 27500 |
| 2022-05-17 | 40.81 | $20.41 | 39000 |
| 2022-05-16 | 42.28 | $20.76 | 35900 |
| 2022-05-13 | 44.15 | $20.99 | 50800 |
| 2022-05-12 | 46.07 | $20.46 | 66000 |
| 2022-05-11 | 47.33 | $19.89 | 33600 |
| 2022-05-10 | 47.87 | $19.66 | 22500 |
| 2022-05-09 | 48.01 | $19.31 | 17300 |
| 2022-05-06 | 48.15 | $19.90 | 35500 |
| 2022-05-05 | 48.45 | $19.80 | 47000 |
| 2022-05-04 | 48.48 | $20.01 | 28800 |
| 2022-05-03 | 48.52 | $19.36 | 37900 |
| 2022-05-02 | 47.71 | $19.57 | 21700 |
| 2022-04-29 | 46.99 | $20.14 | 81400 |
| 2022-04-28 | 46.37 | $20.02 | 33100 |
| 2022-04-27 | 45.55 | $19.47 | 49100 |
| 2022-04-26 | 44.72 | $20.10 | 34300 |
| 2022-04-25 | 44.22 | $20.28 | 26200 |
| 2022-04-22 | 43.77 | $20.14 | 29100 |
| 2022-04-21 | 43.29 | $20.40 | 59900 |
| 2022-04-20 | 42.96 | $21.07 | 22300 |
| 2022-04-19 | 43.00 | $20.97 | 27900 |
| 2022-04-18 | 42.30 | $20.74 | 22800 |
| 2022-04-14 | 41.67 | $20.96 | 35900 |
| 2022-04-13 | 41.12 | $20.98 | 53300 |
| 2022-04-12 | 40.55 | $21.14 | 19800 |
| 2022-04-11 | 40.14 | $21.27 | 25900 |
| 2022-04-08 | 39.83 | $21.46 | 39600 |
| 2022-04-07 | 39.64 | $21.61 | 18400 |
| 2022-04-06 | 39.55 | $21.57 | 33100 |
| 2022-04-05 | 39.45 | $21.91 | 38300 |
| 2022-04-04 | 39.70 | $22.47 | 18400 |
| 2022-04-01 | 40.38 | $22.63 | 50100 |
| 2022-03-31 | 41.39 | $22.48 | 27900 |
| 2022-03-30 | 42.14 | $22.54 | 34800 |
| 2022-03-29 | 42.94 | $22.56 | 39000 |
| 2022-03-28 | 43.43 | $22.26 | 24200 |
| 2022-03-25 | 43.23 | $21.95 | 30600 |
| 2022-03-24 | 43.02 | $22.46 | 52400 |
| 2022-03-23 | 43.28 | $22.43 | 39900 |
| 2022-03-22 | 43.23 | $22.49 | 41000 |
| 2022-03-21 | 43.08 | $22.45 | 54900 |
| 2022-03-18 | 42.93 | $22.70 | 45800 |
| 2022-03-17 | 43.04 | $22.62 | 54000 |
| 2022-03-16 | 43.16 | $22.57 | 42400 |
| 2022-03-15 | 43.28 | $22.60 | 47600 |
| 2022-03-14 | 42.66 | $22.63 | 51000 |
| 2022-03-11 | 42.22 | $23.14 | 20000 |
| 2022-03-10 | 42.31 | $23.43 | 37500 |
| 2022-03-09 | 42.25 | $23.23 | 24700 |
| 2022-03-08 | 42.19 | $23.07 | 39300 |
| 2022-03-07 | 41.82 | $22.89 | 28400 |
| 2022-03-04 | 41.44 | $23.26 | 17600 |
| 2022-03-03 | 41.44 | $23.49 | 32300 |
| 2022-03-02 | 41.43 | $23.64 | 21400 |
| 2022-03-01 | 41.68 | $23.59 | 72900 |
| 2022-02-28 | 41.94 | $23.19 | 54300 |
| 2022-02-25 | 41.77 | $23.41 | 69500 |
| 2022-02-24 | 41.70 | $23.71 | 92100 |
| 2022-02-23 | 41.75 | $23.98 | 36400 |
| 2022-02-22 | 42.24 | $24.15 | 46800 |
| 2022-02-18 | 42.62 | $24.12 | 59200 |
| 2022-02-17 | 43.04 | $23.76 | 59000 |
| 2022-02-16 | 43.43 | $23.85 | 114000 |
| 2022-02-15 | 43.16 | $23.15 | 108200 |
| 2022-02-14 | 41.74 | $23.27 | 59500 |
| 2022-02-11 | 40.01 | $23.19 | 123400 |
| 2022-02-10 | 38.19 | $23.76 | 85500 |
| 2022-02-09 | 36.67 | $24.01 | 60200 |
| 2022-02-08 | 35.25 | $24.09 | 121200 |
| 2022-02-07 | 33.80 | $24.05 | 72700 |
| 2022-02-04 | 31.83 | $23.80 | 56900 |
| 2022-02-03 | 29.75 | $24.31 | 127900 |
| 2022-02-02 | 27.81 | $24.75 | 46700 |
| 2022-02-01 | 26.17 | $25.13 | 22500 |
| 2022-01-31 | 24.74 | $25.06 | 69300 |
| 2022-01-28 | 22.92 | $24.66 | 34800 |
| 2022-01-27 | 20.88 | $24.54 | 86100 |
| 2022-01-26 | 18.86 | $25.10 | 38900 |
| 2022-01-25 | 17.32 | $25.59 | 14800 |
| 2022-01-24 | 16.73 | $25.61 | 21000 |
| 2022-01-21 | 15.87 | $25.73 | 15600 |
| 2022-01-20 | 15.55 | $25.81 | 28800 |
| 2022-01-19 | 15.48 | $25.83 | 25300 |
| 2022-01-18 | 15.21 | $25.77 | 64900 |
| 2022-01-14 | 14.92 | $25.85 | 27400 |
| 2022-01-13 | 15.01 | $25.85 | 15200 |
| 2022-01-12 | 15.14 | $25.83 | 15100 |
| 2022-01-11 | 15.27 | $25.95 | 44100 |
| 2022-01-10 | 15.41 | $25.76 | 31200 |
| 2022-01-07 | 15.32 | $26.00 | 20300 |
| 2022-01-06 | 15.49 | $25.97 | 21700 |
| 2022-01-05 | 15.67 | $25.70 | 29800 |
| 2022-01-04 | 15.92 | $26.05 | 23400 |
| 2022-01-03 | 16.51 | $26.09 | 12000 |
| 2021-12-31 | 16.67 | $26.22 | 28300 |
| 2021-12-30 | 16.12 | $26.29 | 32900 |
| 2021-12-29 | 15.75 | $26.30 | 27900 |
| 2021-12-28 | 15.36 | $26.17 | 8600 |
| 2021-12-27 | 15.41 | $26.09 | 20100 |
| 2021-12-23 | 15.45 | $26.10 | 13400 |
| 2021-12-22 | 15.41 | $26.15 | 23400 |
| 2021-12-21 | 15.62 | $26.02 | 16300 |
| 2021-12-20 | 16.09 | $26.00 | 18100 |
| 2021-12-17 | 16.61 | $26.08 | 10300 |
| 2021-12-16 | 16.91 | $26.09 | 37100 |
| 2021-12-15 | 17.29 | $25.93 | 35900 |
| 2021-12-14 | 18.11 | $25.85 | 50300 |
| 2021-12-13 | 18.81 | $25.75 | 46000 |
| 2021-12-10 | 19.51 | $25.74 | 41200 |
| 2021-12-09 | 20.25 | $25.72 | 24600 |
| 2021-12-08 | 21.02 | $25.75 | 22200 |
| 2021-12-07 | 21.72 | $25.74 | 51100 |
| 2021-12-06 | 22.50 | $25.76 | 47700 |
| 2021-12-03 | 23.45 | $25.86 | 25600 |
| 2021-12-02 | 24.29 | $25.72 | 18700 |
| 2021-12-01 | 25.17 | $25.50 | 50000 |
| 2021-11-30 | 26.09 | $25.48 | 84400 |
| 2021-11-29 | 25.59 | $25.40 | 67100 |
| 2021-11-26 | 25.05 | $25.67 | 63400 |
| 2021-11-24 | 25.15 | $25.86 | 85500 |
| 2021-11-23 | 25.67 | $25.89 | 74400 |
| 2021-11-22 | 26.22 | $25.98 | 62400 |
| 2021-11-19 | 26.93 | $26.00 | 30300 |
| 2021-11-18 | 27.47 | $25.92 | 71100 |
| 2021-11-17 | 27.84 | $25.98 | 78000 |
| 2021-11-16 | 28.53 | $25.92 | 128000 |
| 2021-11-15 | 29.26 | $25.86 | 75800 |
| 2021-11-12 | 30.03 | $26.09 | 61100 |
| 2021-11-11 | 31.51 | $26.12 | 41300 |
| 2021-11-10 | 33.06 | $26.29 | 87700 |
| 2021-11-09 | 34.80 | $26.54 | 138900 |
| 2021-11-08 | 35.56 | $26.59 | 12200 |
| 2021-11-05 | 35.90 | $26.66 | 35300 |
| 2021-11-04 | 36.27 | $26.65 | 34900 |
| 2021-11-03 | 36.61 | $26.71 | 20600 |
| 2021-11-02 | 37.02 | $26.49 | 42800 |
| 2021-11-01 | 37.76 | $26.52 | 23000 |
| 2021-10-29 | 38.56 | $26.48 | 48300 |
| 2021-10-28 | 39.18 | $26.50 | 96000 |
| 2021-10-27 | 39.83 | $26.50 | 25500 |
| 2021-10-26 | 40.42 | $26.48 | 30800 |
| 2021-10-25 | 41.24 | $26.38 | 35600 |
| 2021-10-22 | 42.27 | $26.23 | 38200 |
| 2021-10-21 | 43.36 | $26.26 | 60000 |
| 2021-10-20 | 44.65 | $26.13 | 67300 |
| 2021-10-19 | 46.07 | $26.16 | 67200 |
| 2021-10-18 | 47.54 | $26.32 | 31400 |
| 2021-10-15 | 49.10 | $26.32 | 40600 |
| 2021-10-14 | 50.21 | $26.34 | 36000 |
| 2021-10-13 | 51.28 | $26.25 | 45200 |
| 2021-10-12 | 52.42 | $26.22 | 31000 |
| 2021-10-11 | 53.84 | $26.02 | 14400 |
| 2021-10-08 | 55.60 | $25.96 | 26000 |
| 2021-10-07 | 57.59 | $25.99 | 67300 |
| 2021-10-06 | 59.67 | $26.14 | 69900 |
| 2021-10-05 | 61.52 | $26.10 | 35300 |
| 2021-10-04 | 63.32 | $26.15 | 70100 |
| 2021-10-01 | 65.13 | $26.44 | 34200 |
| 2021-09-30 | 66.38 | $26.65 | 818800 |
| 2021-09-29 | 67.38 | $26.86 | 136700 |
| 2021-09-28 | 68.47 | $26.46 | 91800 |
| 2021-09-27 | 69.88 | $26.71 | 59400 |
| 2021-09-24 | 70.67 | $26.74 | 61300 |
| 2021-09-23 | 71.50 | $26.84 | 81000 |
| 2021-09-22 | 72.13 | $27.00 | 146000 |
| 2021-09-21 | 72.34 | $26.95 | 66600 |
| 2021-09-20 | 72.59 | $26.86 | 22800 |
| 2021-09-17 | 72.87 | $26.88 | 85400 |
| 2021-09-16 | 72.84 | $26.96 | 97300 |
| 2021-09-15 | 72.81 | $26.69 | 85600 |
| 2021-09-14 | 72.93 | $26.47 | 45200 |
| 2021-09-13 | 73.11 | $26.58 | 78500 |
| 2021-09-10 | 73.17 | $26.61 | 48200 |
| 2021-09-09 | 73.22 | $26.57 | 90900 |
| 2021-09-08 | 73.29 | $26.36 | 58900 |
| 2021-09-07 | 73.40 | $26.45 | 82600 |
| 2021-09-03 | 73.46 | $26.55 | 69800 |
| 2021-09-02 | 73.30 | $26.60 | 92300 |
| 2021-09-01 | 73.13 | $26.32 | 138700 |
| 2021-08-31 | 73.06 | $26.09 | 219900 |
| 2021-08-30 | 73.04 | $25.99 | 86500 |
| 2021-08-27 | 73.04 | $26.27 | 97500 |
| 2021-08-26 | 72.64 | $26.07 | 35900 |
| 2021-08-25 | 72.27 | $26.14 | 45300 |
| 2021-08-24 | 71.78 | $26.12 | 29500 |
| 2021-08-23 | 71.27 | $26.08 | 39400 |
| 2021-08-20 | 70.74 | $26.04 | 36400 |
| 2021-08-19 | 70.20 | $25.97 | 41500 |
| 2021-08-18 | 69.63 | $25.97 | 47200 |
| 2021-08-17 | 68.98 | $25.98 | 63400 |
| 2021-08-16 | 68.29 | $26.02 | 35200 |
| 2021-08-13 | 67.51 | $25.92 | 36700 |
| 2021-08-12 | 66.70 | $25.84 | 54300 |
| 2021-08-11 | 65.86 | $25.78 | 208600 |
| 2021-08-10 | 64.97 | $25.74 | 226400 |
| 2021-08-09 | 64.01 | $25.85 | 172100 |
| 2021-08-06 | 62.89 | $26.09 | 70200 |
| 2021-08-05 | 61.42 | $26.04 | 81100 |
| 2021-08-04 | 59.87 | $26.07 | 71300 |
| 2021-08-03 | 58.25 | $26.07 | 116700 |
| 2021-08-02 | 56.52 | $26.02 | 76300 |
| 2021-07-30 | 54.70 | $26.02 | 72300 |
| 2021-07-29 | 52.79 | $26.05 | 185800 |
| 2021-07-28 | 50.78 | $25.94 | 72000 |
| 2021-07-27 | 48.66 | $25.95 | 177000 |
| 2021-07-26 | 46.44 | $26.00 | 43800 |
| 2021-07-23 | 44.02 | $25.90 | 82300 |
| 2021-07-22 | 41.48 | $25.86 | 50800 |
| 2021-07-21 | 38.80 | $25.90 | 113200 |
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