Is Franklin FTSE South Korea ETF (FLKR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Franklin FTSE South Korea ETF (FLKR) research center and poll results.
AMEX : FLKR
Franklin FTSE South Korea ETF — Technical Indicators
$55.365 USD
$1.17 (2.15%)
- Volume
- 61.98K
- Average Volume
- 802.76K
- Market Capitalization
- $917.35M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $72.49
- Year Low
- $24.13
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
1
Indicators
Neutral
1
Indicators
6 Bullish / 1 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
53.85
2026-08-11
Close Price
$55.43
Vol: 61371
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
17.32
Average
25.90
Maximum
65.33
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 53.85 | $55.43 | 61371 |
| 2026-08-10 | 53.96 | $54.20 | 146595 |
| 2026-08-07 | 54.02 | $55.04 | 329488 |
| 2026-08-06 | 54.27 | $54.37 | 268400 |
| 2026-08-05 | 54.55 | $55.81 | 217445 |
| 2026-08-04 | 54.75 | $56.23 | 999004 |
| 2026-08-03 | 54.91 | $52.73 | 3.5M |
| 2026-07-31 | 55.39 | $51.49 | 2.0M |
| 2026-07-30 | 55.77 | $52.69 | 1.2M |
| 2026-07-29 | 56.19 | $47.35 | 1.2M |
| 2026-07-28 | 57.13 | $49.83 | 676452 |
| 2026-07-27 | 57.85 | $52.80 | 340016 |
| 2026-07-24 | 58.43 | $53.57 | 872795 |
| 2026-07-23 | 59.11 | $56.92 | 258700 |
| 2026-07-22 | 59.49 | $55.86 | 478700 |
| 2026-07-21 | 59.85 | $56.63 | 869100 |
| 2026-07-20 | 60.64 | $53.35 | 591040 |
| 2026-07-17 | 61.55 | $53.09 | 2.2M |
| 2026-07-16 | 62.24 | $53.37 | 843200 |
| 2026-07-15 | 62.88 | $56.18 | 1.6M |
| 2026-07-14 | 63.48 | $57.78 | 940100 |
| 2026-07-13 | 63.76 | $55.21 | 774400 |
| 2026-07-10 | 64.20 | $60.04 | 439390 |
| 2026-07-09 | 64.06 | $60.12 | 478601 |
| 2026-07-08 | 64.03 | $59.72 | 351929 |
| 2026-07-07 | 64.03 | $59.44 | 658500 |
| 2026-07-06 | 63.87 | $62.38 | 833400 |
| 2026-07-02 | 64.03 | $59.08 | 937697 |
| 2026-07-01 | 64.51 | $61.11 | 797632 |
| 2026-06-30 | 64.92 | $66.08 | 640200 |
| 2026-06-29 | 65.12 | $64.34 | 798000 |
| 2026-06-26 | 65.21 | $64.42 | 850107 |
| 2026-06-25 | 65.33 | $67.07 | 1.2M |
| 2026-06-24 | 65.18 | $64.47 | 788900 |
| 2026-06-23 | 65.19 | $63.21 | 1.5M |
| 2026-06-22 | 64.97 | $72.25 | 760200 |
| 2026-06-18 | 64.36 | $71.69 | 1.0M |
| 2026-06-17 | 63.68 | $66.75 | 1.4M |
| 2026-06-16 | 63.15 | $66.32 | 1.9M |
| 2026-06-15 | 62.69 | $68.03 | 495296 |
| 2026-06-12 | 62.19 | $63.49 | 494267 |
| 2026-06-11 | 62.10 | $63.93 | 1.2M |
| 2026-06-10 | 61.96 | $57.38 | 1.4M |
| 2026-06-09 | 61.97 | $59.36 | 979800 |
| 2026-06-08 | 62.13 | $59.75 | 1.2M |
| 2026-06-05 | 62.22 | $56.22 | 1.1M |
| 2026-06-04 | 62.28 | $65.69 | 401312 |
| 2026-06-03 | 61.94 | $68.72 | 485300 |
| 2026-06-02 | 61.33 | $69.27 | 687713 |
| 2026-06-01 | 60.53 | $69.96 | 598332 |
| 2026-05-29 | 59.67 | $66.27 | 612228 |
| 2026-05-28 | 58.96 | $66.69 | 1.4M |
| 2026-05-27 | 58.13 | $64.09 | 903679 |
| 2026-05-26 | 57.44 | $64.66 | 1.7M |
| 2026-05-22 | 56.75 | $58.78 | 628324 |
| 2026-05-21 | 56.32 | $60.20 | 407700 |
| 2026-05-20 | 55.75 | $57.97 | 344731 |
| 2026-05-19 | 55.37 | $56.28 | 621508 |
| 2026-05-18 | 54.94 | $57.07 | 427629 |
| 2026-05-15 | 54.51 | $58.06 | 411535 |
| 2026-05-14 | 54.08 | $61.59 | 417763 |
| 2026-05-13 | 53.38 | $61.16 | 528100 |
| 2026-05-12 | 52.67 | $57.70 | 1.1M |
| 2026-05-11 | 52.15 | $62.53 | 955400 |
| 2026-05-08 | 51.31 | $61.47 | 1.2M |
| 2026-05-07 | 50.48 | $57.34 | 605132 |
| 2026-05-06 | 49.87 | $59.04 | 565600 |
| 2026-05-05 | 49.18 | $56.47 | 810800 |
| 2026-05-04 | 48.42 | $53.27 | 528400 |
| 2026-05-01 | 47.80 | $52.77 | 461319 |
| 2026-04-30 | 47.16 | $52.05 | 382332 |
| 2026-04-29 | 46.59 | $50.13 | 865500 |
| 2026-04-28 | 46.08 | $50.27 | 221701 |
| 2026-04-27 | 45.46 | $50.94 | 310200 |
| 2026-04-24 | 44.87 | $50.08 | 352100 |
| 2026-04-23 | 44.31 | $48.82 | 324318 |
| 2026-04-22 | 43.94 | $50.44 | 289303 |
| 2026-04-21 | 43.51 | $47.51 | 451140 |
| 2026-04-20 | 43.30 | $48.60 | 774341 |
| 2026-04-17 | 42.91 | $49.32 | 393604 |
| 2026-04-16 | 42.63 | $47.65 | 1.9M |
| 2026-04-15 | 42.39 | $46.91 | 448531 |
| 2026-04-14 | 42.22 | $47.46 | 250400 |
| 2026-04-13 | 42.00 | $45.67 | 371800 |
| 2026-04-10 | 41.73 | $44.87 | 192000 |
| 2026-04-09 | 41.48 | $45.08 | 678394 |
| 2026-04-08 | 41.38 | $45.34 | 2.8M |
| 2026-04-07 | 41.23 | $41.30 | 357532 |
| 2026-04-06 | 41.33 | $40.79 | 249305 |
| 2026-04-02 | 41.34 | $39.87 | 273786 |
| 2026-04-01 | 41.38 | $40.83 | 636000 |
| 2026-03-31 | 41.51 | $39.87 | 650400 |
| 2026-03-30 | 41.67 | $37.77 | 539900 |
| 2026-03-27 | 42.17 | $39.29 | 466394 |
| 2026-03-26 | 42.66 | $38.88 | 429001 |
| 2026-03-25 | 43.16 | $41.41 | 395300 |
| 2026-03-24 | 43.51 | $41.75 | 717900 |
| 2026-03-23 | 43.76 | $43.38 | 1.3M |
| 2026-03-20 | 43.86 | $40.79 | 531378 |
| 2026-03-19 | 44.13 | $43.67 | 442700 |
| 2026-03-18 | 44.14 | $42.86 | 326216 |
| 2026-03-17 | 44.16 | $43.54 | 278600 |
| 2026-03-16 | 44.12 | $43.02 | 843900 |
| 2026-03-13 | 44.14 | $40.25 | 385700 |
| 2026-03-12 | 44.26 | $40.00 | 565800 |
| 2026-03-11 | 44.39 | $43.04 | 361701 |
| 2026-03-10 | 44.27 | $42.36 | 692806 |
| 2026-03-09 | 44.21 | $43.19 | 1.1M |
| 2026-03-06 | 44.09 | $40.98 | 653201 |
| 2026-03-05 | 43.99 | $40.76 | 990800 |
| 2026-03-04 | 43.92 | $43.43 | 1.5M |
| 2026-03-03 | 43.77 | $42.98 | 1.3M |
| 2026-03-02 | 43.60 | $47.89 | 758247 |
| 2026-02-27 | 43.21 | $49.07 | 602900 |
| 2026-02-26 | 42.79 | $48.78 | 1.1M |
| 2026-02-25 | 42.40 | $48.37 | 653334 |
| 2026-02-24 | 41.99 | $46.93 | 539240 |
| 2026-02-23 | 41.56 | $45.31 | 492300 |
| 2026-02-20 | 41.23 | $46.07 | 773300 |
| 2026-02-19 | 40.82 | $43.99 | 383000 |
| 2026-02-18 | 40.51 | $43.23 | 282300 |
| 2026-02-17 | 40.17 | $42.65 | 461230 |
| 2026-02-13 | 39.87 | $43.60 | 348168 |
| 2026-02-12 | 39.51 | $42.58 | 438300 |
| 2026-02-11 | 39.18 | $42.60 | 317400 |
| 2026-02-10 | 38.81 | $40.65 | 168311 |
| 2026-02-09 | 38.56 | $41.14 | 516602 |
| 2026-02-06 | 38.29 | $40.70 | 264100 |
| 2026-02-05 | 38.00 | $39.16 | 387200 |
| 2026-02-04 | 37.79 | $39.24 | 454108 |
| 2026-02-03 | 37.58 | $40.55 | 321625 |
| 2026-02-02 | 37.27 | $39.57 | 240034 |
| 2026-01-30 | 36.96 | $40.07 | 212276 |
| 2026-01-29 | 36.56 | $40.67 | 327400 |
| 2026-01-28 | 36.15 | $40.95 | 397800 |
| 2026-01-27 | 35.71 | $40.06 | 352200 |
| 2026-01-26 | 35.28 | $38.42 | 232225 |
| 2026-01-23 | 34.92 | $38.60 | 217400 |
| 2026-01-22 | 34.52 | $37.91 | 230810 |
| 2026-01-21 | 34.13 | $37.81 | 321200 |
| 2026-01-20 | 33.74 | $36.38 | 272500 |
| 2026-01-16 | 33.47 | $36.76 | 199204 |
| 2026-01-15 | 33.14 | $36.40 | 170377 |
| 2026-01-14 | 32.85 | $35.95 | 137517 |
| 2026-01-13 | 32.61 | $35.20 | 253796 |
| 2026-01-12 | 32.39 | $35.66 | 243643 |
| 2026-01-09 | 32.19 | $35.64 | 157552 |
| 2026-01-08 | 32.02 | $34.90 | 117670 |
| 2026-01-07 | 31.87 | $34.99 | 156444 |
| 2026-01-06 | 31.70 | $35.20 | 241300 |
| 2026-01-05 | 31.51 | $34.27 | 166300 |
| 2026-01-02 | 31.34 | $33.41 | 130402 |
| 2025-12-31 | 31.22 | $32.05 | 78168 |
| 2025-12-30 | 31.16 | $32.36 | 234546 |
| 2025-12-29 | 31.05 | $32.29 | 80366 |
| 2025-12-26 | 30.95 | $31.49 | 94200 |
| 2025-12-24 | 30.90 | $31.17 | 51600 |
| 2025-12-23 | 30.84 | $30.46 | 60936 |
| 2025-12-22 | 30.82 | $30.20 | 68449 |
| 2025-12-19 | 30.80 | $30.09 | 71123 |
| 2025-12-18 | 30.78 | $30.88 | 82721 |
| 2025-12-17 | 30.74 | $30.25 | 41015 |
| 2025-12-16 | 30.76 | $30.59 | 43938 |
| 2025-12-15 | 30.78 | $31.00 | 43600 |
| 2025-12-12 | 30.80 | $30.92 | 28010 |
| 2025-12-11 | 30.82 | $31.66 | 104668 |
| 2025-12-10 | 30.84 | $32.20 | 38500 |
| 2025-12-09 | 30.82 | $31.83 | 72210 |
| 2025-12-08 | 30.82 | $31.75 | 61603 |
| 2025-12-05 | 30.77 | $31.38 | 170700 |
| 2025-12-04 | 30.76 | $30.81 | 317600 |
| 2025-12-03 | 30.84 | $31.04 | 40961 |
| 2025-12-02 | 30.89 | $30.75 | 23013 |
| 2025-12-01 | 31.04 | $30.19 | 44403 |
| 2025-11-28 | 31.15 | $30.30 | 19700 |
| 2025-11-26 | 31.23 | $30.47 | 21300 |
| 2025-11-25 | 31.33 | $30.00 | 52039 |
| 2025-11-24 | 31.42 | $30.13 | 42699 |
| 2025-11-21 | 31.49 | $29.83 | 56200 |
| 2025-11-20 | 31.54 | $29.54 | 137600 |
| 2025-11-19 | 31.56 | $30.21 | 130857 |
| 2025-11-18 | 31.55 | $30.50 | 155200 |
| 2025-11-17 | 31.50 | $31.06 | 41849 |
| 2025-11-14 | 31.46 | $31.45 | 25000 |
| 2025-11-13 | 31.37 | $31.36 | 251848 |
| 2025-11-12 | 31.27 | $31.99 | 74700 |
| 2025-11-11 | 31.09 | $31.77 | 33800 |
| 2025-11-10 | 30.89 | $31.93 | 57676 |
| 2025-11-07 | 30.69 | $30.64 | 192553 |
| 2025-11-06 | 30.51 | $31.26 | 484600 |
| 2025-11-05 | 30.35 | $32.38 | 148355 |
| 2025-11-04 | 30.14 | $32.12 | 148517 |
| 2025-11-03 | 29.94 | $33.64 | 427800 |
| 2025-10-31 | 29.68 | $32.39 | 50128 |
| 2025-10-30 | 29.47 | $31.90 | 58100 |
| 2025-10-29 | 29.28 | $32.52 | 84026 |
| 2025-10-28 | 29.03 | $31.71 | 149213 |
| 2025-10-27 | 28.80 | $31.59 | 61900 |
| 2025-10-24 | 28.57 | $30.74 | 40939 |
| 2025-10-23 | 28.36 | $30.09 | 27000 |
| 2025-10-22 | 28.20 | $29.91 | 206522 |
| 2025-10-21 | 28.05 | $29.64 | 44828 |
| 2025-10-20 | 27.94 | $30.25 | 40707 |
| 2025-10-17 | 27.81 | $29.57 | 36926 |
| 2025-10-16 | 27.68 | $29.28 | 49838 |
| 2025-10-15 | 27.59 | $28.48 | 88100 |
| 2025-10-14 | 27.52 | $27.69 | 185714 |
| 2025-10-13 | 27.50 | $28.00 | 64000 |
| 2025-10-10 | 27.44 | $27.09 | 147500 |
| 2025-10-09 | 27.42 | $27.93 | 82800 |
| 2025-10-08 | 27.34 | $28.29 | 30038 |
| 2025-10-07 | 27.22 | $28.05 | 31312 |
| 2025-10-06 | 27.09 | $28.46 | 22824 |
| 2025-10-03 | 26.92 | $28.20 | 66000 |
| 2025-10-02 | 26.76 | $28.10 | 45100 |
| 2025-10-01 | 26.59 | $27.60 | 31916 |
| 2025-09-30 | 26.45 | $26.99 | 15800 |
| 2025-09-29 | 26.32 | $27.02 | 28746 |
| 2025-09-26 | 26.19 | $26.55 | 52100 |
| 2025-09-25 | 26.11 | $26.88 | 15100 |
| 2025-09-24 | 26.00 | $26.98 | 33525 |
| 2025-09-23 | 25.88 | $27.46 | 28100 |
| 2025-09-22 | 25.74 | $27.52 | 64733 |
| 2025-09-19 | 25.61 | $27.07 | 130877 |
| 2025-09-18 | 25.47 | $27.39 | 40300 |
| 2025-09-17 | 25.31 | $27.10 | 20801 |
| 2025-09-16 | 25.17 | $27.32 | 566600 |
| 2025-09-15 | 25.04 | $26.85 | 68300 |
| 2025-09-12 | 24.95 | $26.61 | 18955 |
| 2025-09-11 | 24.87 | $26.36 | 63600 |
| 2025-09-10 | 24.82 | $25.94 | 90720 |
| 2025-09-09 | 24.78 | $25.42 | 23200 |
| 2025-09-08 | 24.75 | $25.11 | 41300 |
| 2025-09-05 | 24.74 | $24.92 | 59039 |
| 2025-09-04 | 24.74 | $24.73 | 16600 |
| 2025-09-03 | 24.75 | $24.70 | 69800 |
| 2025-09-02 | 24.75 | $24.39 | 16000 |
| 2025-08-29 | 24.75 | $24.53 | 16400 |
| 2025-08-28 | 24.73 | $24.98 | 56500 |
| 2025-08-27 | 24.71 | $24.63 | 7935 |
| 2025-08-26 | 24.73 | $24.58 | 15942 |
| 2025-08-25 | 24.75 | $24.69 | 33000 |
| 2025-08-22 | 24.75 | $24.94 | 36700 |
| 2025-08-21 | 24.74 | $24.21 | 13400 |
| 2025-08-20 | 24.78 | $24.24 | 46137 |
| 2025-08-19 | 24.82 | $24.30 | 18100 |
| 2025-08-18 | 24.85 | $24.73 | 18400 |
| 2025-08-15 | 24.87 | $24.92 | 26602 |
| 2025-08-14 | 24.85 | $25.05 | 17541 |
| 2025-08-13 | 24.84 | $25.32 | 33809 |
| 2025-08-12 | 24.82 | $25.16 | 20000 |
| 2025-08-11 | 24.81 | $24.80 | 41700 |
| 2025-08-08 | 24.82 | $24.97 | 81500 |
| 2025-08-07 | 24.81 | $24.91 | 87000 |
| 2025-08-06 | 24.81 | $24.87 | 78400 |
| 2025-08-05 | 24.80 | $24.71 | 117400 |
| 2025-08-04 | 24.79 | $24.54 | 128100 |
| 2025-08-01 | 24.76 | $23.96 | 74050 |
| 2025-07-31 | 24.80 | $24.72 | 28600 |
| 2025-07-30 | 24.79 | $24.97 | 14408 |
| 2025-07-29 | 24.76 | $24.93 | 50601 |
| 2025-07-28 | 24.73 | $24.66 | 98000 |
| 2025-07-25 | 24.71 | $24.91 | 13740 |
| 2025-07-24 | 24.69 | $24.90 | 38818 |
| 2025-07-23 | 24.68 | $25.10 | 30018 |
| 2025-07-22 | 24.66 | $24.82 | 27000 |
| 2025-07-21 | 24.59 | $25.12 | 360100 |
| 2025-07-18 | 24.50 | $24.65 | 22477 |
| 2025-07-17 | 24.43 | $24.83 | 15706 |
| 2025-07-16 | 24.32 | $24.88 | 22200 |
| 2025-07-15 | 24.24 | $24.95 | 53437 |
| 2025-07-14 | 24.13 | $24.98 | 138759 |
| 2025-07-11 | 24.04 | $24.77 | 16209 |
| 2025-07-10 | 23.95 | $24.94 | 51023 |
| 2025-07-09 | 23.83 | $24.60 | 34836 |
| 2025-07-08 | 23.74 | $24.60 | 41400 |
| 2025-07-07 | 23.63 | $23.88 | 118202 |
| 2025-07-03 | 23.55 | $24.74 | 38500 |
| 2025-07-02 | 23.41 | $24.51 | 424500 |
| 2025-07-01 | 23.24 | $24.41 | 30000 |
| 2025-06-30 | 23.08 | $24.44 | 43100 |
| 2025-06-27 | 22.89 | $24.09 | 49641 |
| 2025-06-26 | 22.74 | $24.50 | 46600 |
| 2025-06-25 | 22.55 | $24.69 | 181145 |
| 2025-06-24 | 22.34 | $24.73 | 65000 |
| 2025-06-23 | 22.12 | $23.57 | 23106 |
| 2025-06-20 | 21.94 | $23.30 | 38641 |
| 2025-06-18 | 21.78 | $23.13 | 48812 |
| 2025-06-17 | 21.62 | $22.71 | 70123 |
| 2025-06-16 | 21.49 | $23.30 | 45976 |
| 2025-06-13 | 21.33 | $22.70 | 60900 |
| 2025-06-12 | 21.19 | $23.17 | 70600 |
| 2025-06-11 | 21.04 | $22.91 | 163622 |
| 2025-06-10 | 20.88 | $22.62 | 96380 |
| 2025-06-09 | 20.74 | $22.80 | 162229 |
| 2025-06-06 | 20.58 | $22.42 | 29318 |
| 2025-06-05 | 20.44 | $22.33 | 872311 |
| 2025-06-04 | 20.31 | $21.87 | 87149 |
| 2025-06-03 | 20.21 | $21.17 | 79911 |
| 2025-06-02 | 20.15 | $21.07 | 40600 |
| 2025-05-30 | 20.08 | $20.71 | 50636 |
| 2025-05-29 | 19.99 | $21.13 | 43300 |
| 2025-05-28 | 19.89 | $20.74 | 88800 |
| 2025-05-27 | 19.81 | $20.48 | 18229 |
| 2025-05-23 | 19.74 | $20.18 | 29827 |
| 2025-05-22 | 19.67 | $19.98 | 74300 |
| 2025-05-21 | 19.62 | $20.15 | 15200 |
| 2025-05-20 | 19.56 | $19.93 | 20037 |
| 2025-05-19 | 19.50 | $20.11 | 13700 |
| 2025-05-16 | 19.41 | $20.04 | 8243 |
| 2025-05-15 | 19.33 | $20.07 | 19600 |
| 2025-05-14 | 19.25 | $19.99 | 28049 |
| 2025-05-13 | 19.18 | $19.85 | 19747 |
| 2025-05-12 | 19.11 | $19.78 | 22047 |
| 2025-05-09 | 19.04 | $19.64 | 17100 |
| 2025-05-08 | 18.94 | $19.52 | 49936 |
| 2025-05-07 | 18.87 | $19.72 | 10600 |
| 2025-05-06 | 18.72 | $19.92 | 20400 |
| 2025-05-05 | 18.59 | $19.89 | 33900 |
| 2025-05-02 | 18.47 | $19.70 | 32100 |
| 2025-05-01 | 18.39 | $18.98 | 10738 |
| 2025-04-30 | 18.37 | $19.18 | 41943 |
| 2025-04-29 | 18.35 | $19.10 | 8546 |
| 2025-04-28 | 18.31 | $18.98 | 18528 |
| 2025-04-25 | 18.29 | $18.93 | 69000 |
| 2025-04-24 | 18.31 | $19.00 | 22844 |
| 2025-04-23 | 18.32 | $18.89 | 27628 |
| 2025-04-22 | 18.35 | $18.62 | 42800 |
| 2025-04-21 | 18.39 | $18.48 | 27300 |
| 2025-04-17 | 18.43 | $18.45 | 15000 |
| 2025-04-16 | 18.47 | $18.37 | 42900 |
| 2025-04-15 | 18.53 | $18.51 | 27406 |
| 2025-04-14 | 18.57 | $18.49 | 58304 |
| 2025-04-11 | 18.63 | $18.44 | 47782 |
| 2025-04-10 | 18.67 | $17.66 | 47200 |
| 2025-04-09 | 18.72 | $18.13 | 49200 |
| 2025-04-08 | 18.77 | $16.71 | 217385 |
| 2025-04-07 | 18.87 | $17.33 | 275865 |
| 2025-04-04 | 18.93 | $17.49 | 107200 |
| 2025-04-03 | 19.00 | $18.09 | 73629 |
| 2025-04-02 | 19.04 | $18.61 | 11400 |
| 2025-04-01 | 19.06 | $18.64 | 11226 |
| 2025-03-31 | 19.06 | $18.34 | 39329 |
| 2025-03-28 | 19.08 | $18.65 | 40700 |
| 2025-03-27 | 19.08 | $19.20 | 18827 |
| 2025-03-26 | 19.07 | $19.29 | 12000 |
| 2025-03-25 | 19.09 | $19.43 | 14800 |
| 2025-03-24 | 19.10 | $19.44 | 13538 |
| 2025-03-21 | 19.11 | $19.33 | 23500 |
| 2025-03-20 | 19.12 | $19.28 | 5103 |
| 2025-03-19 | 19.15 | $19.46 | 14422 |
| 2025-03-18 | 19.17 | $19.40 | 35200 |
| 2025-03-17 | 19.18 | $19.69 | 29340 |
| 2025-03-14 | 19.16 | $19.14 | 12543 |
| 2025-03-13 | 19.17 | $18.84 | 11400 |
| 2025-03-12 | 19.17 | $19.06 | 22334 |
| 2025-03-11 | 19.16 | $18.65 | 16800 |
| 2025-03-10 | 19.17 | $18.49 | 40421 |
| 2025-03-07 | 19.17 | $19.03 | 25135 |
| 2025-03-06 | 19.17 | $18.82 | 27437 |
| 2025-03-05 | 19.17 | $19.11 | 23202 |
| 2025-03-04 | 19.14 | $18.60 | 52400 |
| 2025-03-03 | 19.13 | $18.61 | 29200 |
| 2025-02-28 | 19.13 | $18.68 | 36916 |
| 2025-02-27 | 19.14 | $19.12 | 22800 |
| 2025-02-26 | 19.11 | $19.70 | 10843 |
| 2025-02-25 | 19.06 | $19.57 | 25237 |
| 2025-02-24 | 19.01 | $19.58 | 26500 |
| 2025-02-21 | 18.99 | $19.62 | 19200 |
| 2025-02-20 | 18.96 | $19.91 | 28247 |
| 2025-02-19 | 18.93 | $19.82 | 23810 |
| 2025-02-18 | 18.89 | $19.58 | 577300 |
| 2025-02-14 | 18.85 | $19.33 | 27385 |
| 2025-02-13 | 18.82 | $19.28 | 35024 |
| 2025-02-12 | 18.79 | $18.83 | 264934 |
| 2025-02-11 | 18.77 | $18.88 | 10626 |
| 2025-02-10 | 18.74 | $18.81 | 39300 |
| 2025-02-07 | 18.71 | $18.60 | 15300 |
| 2025-02-06 | 18.71 | $18.92 | 11632 |
| 2025-02-05 | 18.68 | $18.86 | 14033 |
| 2025-02-04 | 18.66 | $18.58 | 33945 |
| 2025-02-03 | 18.64 | $18.35 | 72137 |
| 2025-01-31 | 18.59 | $18.54 | 35100 |
| 2025-01-30 | 18.54 | $18.90 | 40956 |
| 2025-01-29 | 18.47 | $18.61 | 59515 |
| 2025-01-28 | 18.42 | $18.61 | 27706 |
| 2025-01-27 | 18.37 | $18.66 | 80500 |
| 2025-01-24 | 18.34 | $19.14 | 32208 |
| 2025-01-23 | 18.29 | $19.07 | 78200 |
| 2025-01-22 | 18.23 | $19.17 | 26500 |
| 2025-01-21 | 18.17 | $19.04 | 105500 |
| 2025-01-17 | 18.11 | $18.77 | 60100 |
| 2025-01-16 | 18.09 | $18.68 | 25913 |
| 2025-01-15 | 18.09 | $18.73 | 17103 |
| 2025-01-14 | 18.09 | $18.40 | 52100 |
| 2025-01-13 | 18.10 | $18.29 | 107900 |
| 2025-01-10 | 18.12 | $18.34 | 98500 |
| 2025-01-08 | 18.10 | $18.53 | 56611 |
| 2025-01-07 | 18.08 | $18.34 | 35805 |
| 2025-01-06 | 18.08 | $18.53 | 189600 |
| 2025-01-03 | 18.09 | $18.06 | 106720 |
| 2025-01-02 | 18.13 | $17.48 | 66300 |
| 2024-12-31 | 18.19 | $17.41 | 98133 |
| 2024-12-30 | 18.27 | $17.52 | 137039 |
| 2024-12-27 | 18.35 | $17.57 | 134449 |
| 2024-12-26 | 18.44 | $17.73 | 70900 |
| 2024-12-24 | 18.53 | $18.00 | 28011 |
| 2024-12-23 | 18.61 | $18.05 | 75027 |
| 2024-12-20 | 18.67 | $17.88 | 115700 |
| 2024-12-19 | 18.74 | $18.05 | 99111 |
| 2024-12-18 | 18.79 | $17.91 | 131327 |
| 2024-12-17 | 18.85 | $18.37 | 37600 |
| 2024-12-16 | 18.90 | $18.64 | 104408 |
| 2024-12-13 | 18.90 | $18.72 | 45211 |
| 2024-12-12 | 18.89 | $18.59 | 41500 |
| 2024-12-11 | 18.89 | $18.62 | 130739 |
| 2024-12-10 | 18.91 | $18.09 | 84800 |
| 2024-12-09 | 18.97 | $17.95 | 211702 |
| 2024-12-06 | 19.06 | $18.45 | 117710 |
| 2024-12-05 | 19.14 | $18.64 | 77412 |
| 2024-12-04 | 19.19 | $18.86 | 108700 |
| 2024-12-03 | 19.27 | $18.78 | 246637 |
| 2024-12-02 | 19.34 | $18.94 | 60345 |
| 2024-11-29 | 19.38 | $19.16 | 35123 |
| 2024-11-27 | 19.41 | $19.39 | 21904 |
| 2024-11-26 | 19.45 | $19.51 | 28838 |
| 2024-11-25 | 19.50 | $19.53 | 45200 |
| 2024-11-22 | 19.54 | $19.30 | 20300 |
| 2024-11-21 | 19.58 | $19.28 | 25100 |
| 2024-11-20 | 19.63 | $19.10 | 48137 |
| 2024-11-19 | 19.69 | $19.17 | 372912 |
| 2024-11-18 | 19.74 | $19.24 | 25802 |
| 2024-11-15 | 19.80 | $18.71 | 57500 |
| 2024-11-14 | 19.89 | $18.54 | 39600 |
| 2024-11-13 | 20.00 | $18.57 | 99000 |
| 2024-11-12 | 20.11 | $18.92 | 342006 |
| 2024-11-11 | 20.20 | $19.41 | 32443 |
| 2024-11-08 | 20.28 | $19.64 | 56100 |
| 2024-11-07 | 20.35 | $20.11 | 15500 |
| 2024-11-06 | 20.39 | $19.73 | 43628 |
| 2024-11-05 | 20.46 | $20.27 | 22732 |
| 2024-11-04 | 20.50 | $20.20 | 14400 |
| 2024-11-01 | 20.54 | $19.86 | 72342 |
| 2024-10-31 | 20.58 | $19.75 | 102200 |
| 2024-10-30 | 20.64 | $20.16 | 16200 |
| 2024-10-29 | 20.68 | $20.42 | 10000 |
| 2024-10-28 | 20.71 | $20.39 | 34300 |
| 2024-10-25 | 20.75 | $20.22 | 11724 |
| 2024-10-24 | 20.84 | $20.28 | 33212 |
| 2024-10-23 | 20.93 | $20.26 | 21509 |
| 2024-10-22 | 20.97 | $20.14 | 45400 |
| 2024-10-21 | 21.04 | $20.46 | 68600 |
| 2024-10-18 | 21.07 | $20.55 | 35807 |
| 2024-10-17 | 21.09 | $20.68 | 13700 |
| 2024-10-16 | 21.12 | $20.84 | 22345 |
| 2024-10-15 | 21.13 | $20.60 | 219711 |
| 2024-10-14 | 21.15 | $21.11 | 19026 |
| 2024-10-11 | 21.15 | $21.00 | 19020 |
| 2024-10-10 | 21.15 | $20.96 | 20100 |
| 2024-10-09 | 21.13 | $21.09 | 5400 |
| 2024-10-08 | 21.10 | $20.99 | 7543 |
| 2024-10-07 | 21.07 | $20.95 | 13200 |
| 2024-10-04 | 21.04 | $20.80 | 22130 |
| 2024-10-03 | 21.01 | $20.86 | 19100 |
| 2024-10-02 | 21.00 | $21.01 | 17500 |
| 2024-10-01 | 21.00 | $21.05 | 21200 |
| 2024-09-30 | 21.00 | $21.20 | 69146 |
| 2024-09-27 | 21.02 | $21.97 | 26300 |
| 2024-09-26 | 21.01 | $22.12 | 219500 |
| 2024-09-25 | 20.99 | $21.01 | 28200 |
| 2024-09-24 | 21.03 | $21.50 | 254900 |
| 2024-09-23 | 21.06 | $21.16 | 7004 |
| 2024-09-20 | 21.11 | $20.99 | 22035 |
| 2024-09-19 | 21.14 | $21.19 | 19602 |
| 2024-09-18 | 21.18 | $20.99 | 5520 |
| 2024-09-17 | 21.23 | $20.99 | 17100 |
| 2024-09-16 | 21.28 | $21.08 | 17400 |
| 2024-09-13 | 21.31 | $21.01 | 14639 |
| 2024-09-12 | 21.33 | $20.73 | 25300 |
| 2024-09-11 | 21.35 | $20.43 | 28132 |
| 2024-09-10 | 21.38 | $20.32 | 17331 |
| 2024-09-09 | 21.40 | $20.43 | 37300 |
| 2024-09-06 | 21.41 | $20.06 | 36418 |
| 2024-09-05 | 21.42 | $20.84 | 25600 |
| 2024-09-04 | 21.37 | $20.97 | 25500 |
| 2024-09-03 | 21.31 | $20.97 | 11706 |
| 2024-08-30 | 21.25 | $21.69 | 4200 |
| 2024-08-29 | 21.22 | $21.66 | 5345 |
| 2024-08-28 | 21.21 | $21.74 | 13816 |
| 2024-08-27 | 21.22 | $21.94 | 22100 |
| 2024-08-26 | 21.19 | $21.95 | 17039 |
| 2024-08-23 | 21.16 | $22.25 | 25500 |
| 2024-08-22 | 21.12 | $21.61 | 16211 |
| 2024-08-21 | 21.10 | $21.97 | 14508 |
| 2024-08-20 | 21.07 | $21.97 | 25700 |
| 2024-08-19 | 21.05 | $21.99 | 13300 |
| 2024-08-16 | 21.04 | $21.76 | 44100 |
| 2024-08-15 | 21.03 | $21.33 | 28300 |
| 2024-08-14 | 21.06 | $21.11 | 9600 |
| 2024-08-13 | 21.11 | $21.07 | 262200 |
| 2024-08-12 | 21.18 | $20.63 | 18200 |
| 2024-08-09 | 21.27 | $20.63 | 13100 |
| 2024-08-08 | 21.37 | $20.34 | 18200 |
| 2024-08-07 | 21.50 | $19.87 | 16337 |
| 2024-08-06 | 21.64 | $19.67 | 35400 |
| 2024-08-05 | 21.78 | $19.87 | 326035 |
| 2024-08-02 | 21.92 | $20.97 | 93000 |
| 2024-08-01 | 22.01 | $21.56 | 19400 |
| 2024-07-31 | 22.04 | $21.93 | 13407 |
| 2024-07-30 | 22.03 | $21.30 | 19033 |
| 2024-07-29 | 22.06 | $21.44 | 37700 |
| 2024-07-26 | 22.08 | $21.42 | 120308 |
| 2024-07-25 | 22.10 | $21.10 | 4.7M |
| 2024-07-24 | 22.13 | $21.36 | 12429 |
| 2024-07-23 | 22.14 | $21.67 | 11501 |
| 2024-07-22 | 22.13 | $21.77 | 18221 |
| 2024-07-19 | 22.12 | $21.57 | 9700 |
| 2024-07-18 | 22.18 | $21.82 | 135600 |
| 2024-07-17 | 22.23 | $22.19 | 242800 |
| 2024-07-16 | 22.26 | $22.58 | 13603 |
| 2024-07-15 | 22.26 | $22.38 | 10932 |
| 2024-07-12 | 22.27 | $22.66 | 13500 |
| 2024-07-11 | 22.28 | $22.77 | 15015 |
| 2024-07-10 | 22.26 | $22.77 | 25779 |
| 2024-07-09 | 22.24 | $22.53 | 12433 |
| 2024-07-08 | 22.23 | $22.53 | 12600 |
| 2024-07-05 | 22.23 | $22.76 | 54433 |
| 2024-07-03 | 22.21 | $22.15 | 41600 |
| 2024-07-02 | 22.21 | $21.82 | 21620 |
| 2024-07-01 | 22.22 | $21.90 | 20733 |
| 2024-06-28 | 22.21 | $21.87 | 36600 |
| 2024-06-27 | 22.21 | $21.78 | 42137 |
| 2024-06-26 | 22.22 | $21.64 | 26712 |
| 2024-06-25 | 22.27 | $21.59 | 24723 |
| 2024-06-24 | 22.31 | $21.53 | 288900 |
| 2024-06-21 | 22.35 | $21.57 | 40300 |
| 2024-06-20 | 22.39 | $22.78 | 48300 |
| 2024-06-18 | 22.38 | $22.85 | 13845 |
| 2024-06-17 | 22.37 | $22.68 | 2.1M |
| 2024-06-14 | 22.38 | $22.59 | 22813 |
| 2024-06-13 | 22.41 | $22.62 | 14200 |
| 2024-06-12 | 22.44 | $22.85 | 24134 |
| 2024-06-11 | 22.43 | $22.29 | 8400 |
| 2024-06-10 | 22.45 | $22.44 | 15124 |
| 2024-06-07 | 22.45 | $22.26 | 24600 |
| 2024-06-06 | 22.47 | $22.63 | 12400 |
| 2024-06-05 | 22.48 | $22.45 | 11700 |
| 2024-06-04 | 22.50 | $21.96 | 8400 |
| 2024-06-03 | 22.54 | $22.09 | 11300 |
| 2024-05-31 | 22.57 | $21.67 | 18254 |
| 2024-05-30 | 22.61 | $21.85 | 32500 |
| 2024-05-29 | 22.61 | $22.07 | 15500 |
| 2024-05-28 | 22.60 | $22.60 | 10500 |
| 2024-05-24 | 22.58 | $22.41 | 37122 |
| 2024-05-23 | 22.56 | $22.26 | 63618 |
| 2024-05-22 | 22.54 | $22.52 | 10200 |
| 2024-05-21 | 22.51 | $22.54 | 2.2M |
| 2024-05-20 | 22.47 | $22.70 | 96600 |
| 2024-05-17 | 22.43 | $22.87 | 18000 |
| 2024-05-16 | 22.35 | $23.05 | 16400 |
| 2024-05-15 | 22.28 | $23.27 | 48548 |
| 2024-05-14 | 22.17 | $22.75 | 13000 |
| 2024-05-13 | 22.10 | $22.61 | 36400 |
| 2024-05-10 | 22.06 | $22.50 | 10900 |
| 2024-05-09 | 22.02 | $22.62 | 13548 |
| 2024-05-08 | 22.01 | $22.81 | 6337 |
| 2024-05-07 | 21.97 | $22.80 | 10647 |
| 2024-05-06 | 21.97 | $22.86 | 21809 |
| 2024-05-03 | 21.97 | $22.64 | 9000 |
| 2024-05-02 | 21.99 | $22.40 | 35200 |
| 2024-05-01 | 22.01 | $21.90 | 31761 |
| 2024-04-30 | 22.07 | $21.90 | 20542 |
| 2024-04-29 | 22.13 | $22.20 | 345327 |
| 2024-04-26 | 22.17 | $21.97 | 52400 |
| 2024-04-25 | 22.24 | $21.82 | 70834 |
| 2024-04-24 | 22.32 | $21.94 | 14500 |
| 2024-04-23 | 22.39 | $21.88 | 56214 |
| 2024-04-22 | 22.48 | $21.79 | 23100 |
| 2024-04-19 | 22.55 | $21.37 | 18700 |
| 2024-04-18 | 22.66 | $21.51 | 37604 |
| 2024-04-17 | 22.74 | $21.20 | 60038 |
| 2024-04-16 | 22.82 | $21.34 | 23200 |
| 2024-04-15 | 22.90 | $21.68 | 295247 |
| 2024-04-12 | 22.96 | $21.69 | 88119 |
| 2024-04-11 | 23.04 | $22.53 | 21900 |
| 2024-04-10 | 23.08 | $21.98 | 49933 |
| 2024-04-09 | 23.15 | $22.83 | 25500 |
| 2024-04-08 | 23.16 | $22.91 | 13700 |
| 2024-04-05 | 23.17 | $22.88 | 16800 |
| 2024-04-04 | 23.17 | $22.89 | 11903 |
| 2024-04-03 | 23.16 | $23.05 | 25800 |
| 2024-04-02 | 23.13 | $23.04 | 56844 |
| 2024-04-01 | 23.12 | $23.09 | 509600 |
| 2024-03-28 | 23.09 | $23.38 | 15448 |
| 2024-03-27 | 23.04 | $23.41 | 98002 |
| 2024-03-26 | 22.99 | $23.44 | 42000 |
| 2024-03-25 | 22.93 | $23.51 | 223815 |
| 2024-03-22 | 22.87 | $23.36 | 25933 |
| 2024-03-21 | 22.84 | $23.47 | 23827 |
| 2024-03-20 | 22.80 | $23.20 | 21713 |
| 2024-03-19 | 22.75 | $22.75 | 44638 |
| 2024-03-18 | 22.74 | $22.91 | 29300 |
| 2024-03-15 | 22.71 | $22.89 | 15900 |
| 2024-03-14 | 22.68 | $23.34 | 44300 |
| 2024-03-13 | 22.62 | $23.36 | 31231 |
| 2024-03-12 | 22.55 | $23.37 | 17200 |
| 2024-03-11 | 22.50 | $23.03 | 27939 |
| 2024-03-08 | 22.46 | $23.01 | 21000 |
| 2024-03-07 | 22.41 | $22.93 | 59500 |
| 2024-03-06 | 22.36 | $22.64 | 18132 |
| 2024-03-05 | 22.31 | $22.40 | 56900 |
| 2024-03-04 | 22.28 | $22.81 | 44537 |
| 2024-03-01 | 22.22 | $22.61 | 26100 |
| 2024-02-29 | 22.16 | $22.35 | 14249 |
| 2024-02-28 | 22.07 | $22.37 | 14003 |
| 2024-02-27 | 22.00 | $22.19 | 39900 |
| 2024-02-26 | 21.93 | $22.39 | 29500 |
| 2024-02-23 | 21.85 | $22.71 | 100401 |
| 2024-02-22 | 21.73 | $22.67 | 6900 |
| 2024-02-21 | 21.63 | $22.36 | 30331 |
| 2024-02-20 | 21.53 | $22.38 | 25100 |
| 2024-02-16 | 21.43 | $22.35 | 21827 |
| 2024-02-15 | 21.34 | $22.24 | 157800 |
| 2024-02-14 | 21.24 | $22.27 | 25700 |
| 2024-02-13 | 21.13 | $21.86 | 11500 |
| 2024-02-12 | 21.06 | $22.48 | 48900 |
| 2024-02-09 | 21.01 | $22.14 | 32400 |
| 2024-02-08 | 20.97 | $22.03 | 23524 |
| 2024-02-07 | 20.95 | $22.01 | 11300 |
| 2024-02-06 | 20.92 | $21.62 | 9400 |
| 2024-02-05 | 20.94 | $21.66 | 66421 |
| 2024-02-02 | 20.96 | $21.74 | 407811 |
| 2024-02-01 | 20.96 | $21.32 | 12210 |
| 2024-01-31 | 21.00 | $20.67 | 13900 |
| 2024-01-30 | 21.09 | $20.83 | 14425 |
| 2024-01-29 | 21.18 | $20.90 | 49511 |
| 2024-01-26 | 21.29 | $20.69 | 27300 |
| 2024-01-25 | 21.37 | $20.43 | 12800 |
| 2024-01-24 | 21.46 | $20.58 | 24248 |
| 2024-01-23 | 21.53 | $20.43 | 58300 |
| 2024-01-22 | 21.62 | $20.31 | 25546 |
| 2024-01-19 | 21.70 | $20.54 | 16900 |
| 2024-01-18 | 21.76 | $20.33 | 215400 |
| 2024-01-17 | 21.83 | $19.98 | 1.2M |
| 2024-01-16 | 21.91 | $20.56 | 166831 |
| 2024-01-12 | 21.98 | $21.40 | 11132 |
| 2024-01-11 | 22.01 | $21.46 | 10600 |
| 2024-01-10 | 22.01 | $21.44 | 70100 |
| 2024-01-09 | 22.02 | $21.56 | 45000 |
| 2024-01-08 | 22.00 | $22.03 | 49100 |
| 2024-01-05 | 21.96 | $21.92 | 38200 |
| 2024-01-04 | 21.91 | $21.84 | 69930 |
| 2024-01-03 | 21.88 | $22.12 | 53802 |
| 2024-01-02 | 21.84 | $22.48 | 613600 |
| 2023-12-29 | 21.80 | $22.69 | 30700 |
| 2023-12-28 | 21.74 | $22.95 | 249421 |
| 2023-12-27 | 21.68 | $22.38 | 47134 |
| 2023-12-26 | 21.65 | $22.14 | 22345 |
| 2023-12-22 | 21.61 | $22.12 | 18630 |
| 2023-12-21 | 21.57 | $22.16 | 8034 |
| 2023-12-20 | 21.54 | $21.81 | 8500 |
| 2023-12-19 | 21.53 | $21.84 | 9715 |
| 2023-12-18 | 21.52 | $21.69 | 7142 |
| 2023-12-15 | 21.50 | $21.54 | 7612 |
| 2023-12-14 | 21.49 | $22.09 | 51500 |
| 2023-12-13 | 21.45 | $21.85 | 23841 |
| 2023-12-12 | 21.42 | $21.59 | 92300 |
| 2023-12-11 | 21.36 | $21.52 | 126008 |
| 2023-12-08 | 21.32 | $21.27 | 35314 |
| 2023-12-07 | 21.28 | $21.17 | 24435 |
| 2023-12-06 | 21.25 | $21.01 | 14200 |
| 2023-12-05 | 21.26 | $21.11 | 28928 |
| 2023-12-04 | 21.28 | $21.30 | 17100 |
| 2023-12-01 | 21.23 | $21.72 | 19200 |
| 2023-11-30 | 21.13 | $21.60 | 83447 |
| 2023-11-29 | 21.01 | $21.69 | 84400 |
| 2023-11-28 | 20.87 | $21.73 | 16700 |
| 2023-11-27 | 20.74 | $21.41 | 28304 |
| 2023-11-24 | 20.60 | $21.35 | 23346 |
| 2023-11-22 | 20.48 | $21.52 | 6540 |
| 2023-11-21 | 20.37 | $21.52 | 11400 |
| 2023-11-20 | 20.28 | $21.70 | 11349 |
| 2023-11-17 | 20.17 | $21.28 | 9300 |
| 2023-11-16 | 20.08 | $21.43 | 66100 |
| 2023-11-15 | 20.00 | $21.27 | 30600 |
| 2023-11-14 | 19.93 | $21.15 | 5021 |
| 2023-11-13 | 19.89 | $20.44 | 24910 |
| 2023-11-10 | 19.87 | $20.63 | 21400 |
| 2023-11-09 | 19.85 | $20.49 | 87627 |
| 2023-11-08 | 19.84 | $20.68 | 1.4M |
| 2023-11-07 | 19.82 | $21.12 | 19533 |
| 2023-11-06 | 19.77 | $21.48 | 32800 |
| 2023-11-03 | 19.70 | $20.35 | 14600 |
| 2023-11-02 | 19.70 | $19.83 | 12710 |
| 2023-11-01 | 19.71 | $19.19 | 5335 |
| 2023-10-31 | 19.74 | $18.78 | 36215 |
| 2023-10-30 | 19.80 | $19.13 | 30800 |
| 2023-10-27 | 19.85 | $18.69 | 80200 |
| 2023-10-26 | 19.94 | $18.84 | 33723 |
| 2023-10-25 | 20.02 | $19.30 | 27540 |
| 2023-10-24 | 20.06 | $19.82 | 274604 |
| 2023-10-23 | 20.08 | $19.54 | 41800 |
| 2023-10-20 | 20.14 | $19.47 | 15600 |
| 2023-10-19 | 20.21 | $19.74 | 46528 |
| 2023-10-18 | 20.27 | $19.98 | 72500 |
| 2023-10-17 | 20.34 | $20.21 | 31300 |
| 2023-10-16 | 20.40 | $20.22 | 27600 |
| 2023-10-13 | 20.48 | $20.10 | 77100 |
| 2023-10-12 | 20.56 | $20.26 | 21418 |
| 2023-10-11 | 20.63 | $20.40 | 26100 |
| 2023-10-10 | 20.67 | $20.03 | 2.1M |
| 2023-10-09 | 20.73 | $20.16 | 28200 |
| 2023-10-06 | 20.80 | $20.23 | 6917 |
| 2023-10-05 | 20.85 | $20.01 | 32715 |
| 2023-10-04 | 20.91 | $19.89 | 41800 |
| 2023-10-03 | 20.98 | $19.98 | 15000 |
| 2023-10-02 | 21.05 | $20.20 | 16000 |
| 2023-09-29 | 21.12 | $20.33 | 12800 |
| 2023-09-28 | 21.18 | $20.48 | 1.2M |
| 2023-09-27 | 21.23 | $20.18 | 7347 |
| 2023-09-26 | 21.31 | $20.16 | 47700 |
| 2023-09-25 | 21.37 | $20.78 | 5400 |
| 2023-09-22 | 21.39 | $20.93 | 3800 |
| 2023-09-21 | 21.40 | $20.83 | 14000 |
| 2023-09-20 | 21.41 | $21.38 | 2400 |
| 2023-09-19 | 21.38 | $21.54 | 9000 |
| 2023-09-18 | 21.35 | $21.73 | 13900 |
| 2023-09-15 | 21.30 | $21.66 | 34100 |
| 2023-09-14 | 21.26 | $21.62 | 30000 |
| 2023-09-13 | 21.22 | $21.30 | 3000 |
| 2023-09-12 | 21.22 | $21.29 | 7735 |
| 2023-09-11 | 21.23 | $21.52 | 6303 |
| 2023-09-08 | 21.24 | $21.16 | 4533 |
| 2023-09-07 | 21.28 | $21.17 | 21900 |
| 2023-09-06 | 21.33 | $21.27 | 4700 |
| 2023-09-05 | 21.36 | $21.52 | 4179 |
| 2023-09-01 | 21.39 | $21.57 | 8600 |
| 2023-08-31 | 21.43 | $21.43 | 8300 |
| 2023-08-30 | 21.48 | $21.56 | 15216 |
| 2023-08-29 | 21.53 | $21.68 | 10401 |
| 2023-08-28 | 21.60 | $21.41 | 7143 |
| 2023-08-25 | 21.69 | $21.24 | 9300 |
| 2023-08-24 | 21.78 | $21.04 | 5600 |
| 2023-08-23 | 21.86 | $21.05 | 13908 |
| 2023-08-22 | 21.96 | $20.81 | 14400 |
| 2023-08-21 | 22.08 | $20.91 | 3800 |
| 2023-08-18 | 22.19 | $20.81 | 16601 |
| 2023-08-17 | 22.28 | $20.88 | 21407 |
| 2023-08-16 | 22.36 | $20.84 | 14436 |
| 2023-08-15 | 22.47 | $21.31 | 8923 |
| 2023-08-14 | 22.55 | $21.46 | 53600 |
| 2023-08-11 | 22.64 | $21.69 | 14807 |
| 2023-08-10 | 22.70 | $21.97 | 7600 |
| 2023-08-09 | 22.75 | $22.05 | 29700 |
| 2023-08-08 | 22.77 | $21.90 | 13500 |
| 2023-08-07 | 22.78 | $22.24 | 27324 |
| 2023-08-04 | 22.74 | $22.28 | 15078 |
| 2023-08-03 | 22.71 | $22.47 | 10033 |
| 2023-08-02 | 22.66 | $22.47 | 26200 |
| 2023-08-01 | 22.63 | $23.20 | 555741 |
| 2023-07-31 | 22.57 | $23.14 | 4331 |
| 2023-07-28 | 22.50 | $23.13 | 6105 |
| 2023-07-27 | 22.42 | $22.68 | 13800 |
| 2023-07-26 | 22.36 | $23.05 | 14300 |
| 2023-07-25 | 22.31 | $23.20 | 17608 |
| 2023-07-24 | 22.25 | $22.97 | 7445 |
| 2023-07-21 | 22.18 | $22.61 | 25000 |
| 2023-07-20 | 22.15 | $22.61 | 19800 |
| 2023-07-19 | 22.13 | $22.95 | 20700 |
| 2023-07-18 | 22.10 | $23.01 | 9219 |
| 2023-07-17 | 22.08 | $23.09 | 7000 |
| 2023-07-14 | 22.08 | $22.96 | 11000 |
| 2023-07-13 | 22.09 | $22.90 | 6800 |
| 2023-07-12 | 22.11 | $22.59 | 18300 |
| 2023-07-11 | 22.12 | $21.96 | 7341 |
| 2023-07-10 | 22.17 | $21.61 | 5300 |
| 2023-07-07 | 22.23 | $21.60 | 6000 |
| 2023-07-06 | 22.26 | $21.45 | 11600 |
| 2023-07-05 | 22.32 | $21.90 | 8000 |
| 2023-07-03 | 22.35 | $22.07 | 3800 |
| 2023-06-30 | 22.37 | $21.67 | 9729 |
| 2023-06-29 | 22.38 | $21.42 | 5600 |
| 2023-06-28 | 22.40 | $21.66 | 20900 |
| 2023-06-27 | 22.41 | $22.04 | 8700 |
| 2023-06-26 | 22.40 | $21.85 | 5000 |
| 2023-06-23 | 22.38 | $21.64 | 29100 |
| 2023-06-22 | 22.38 | $22.08 | 4140 |
| 2023-06-21 | 22.36 | $22.12 | 28717 |
| 2023-06-20 | 22.34 | $22.31 | 14110 |
| 2023-06-16 | 22.30 | $22.76 | 10700 |
| 2023-06-15 | 22.22 | $23.09 | 3243 |
| 2023-06-14 | 22.12 | $23.03 | 7216 |
| 2023-06-13 | 22.00 | $23.25 | 8945 |
| 2023-06-12 | 21.88 | $22.98 | 17002 |
| 2023-06-09 | 21.76 | $22.95 | 7513 |
| 2023-06-08 | 21.65 | $22.65 | 3212 |
| 2023-06-07 | 21.57 | $22.33 | 200400 |
| 2023-06-06 | 21.51 | $22.62 | 13100 |
| 2023-06-05 | 21.44 | $22.43 | 6186 |
| 2023-06-02 | 21.39 | $22.46 | 20818 |
| 2023-06-01 | 21.31 | $22.02 | 3000 |
| 2023-05-31 | 21.25 | $21.71 | 14802 |
| 2023-05-30 | 21.20 | $21.94 | 18000 |
| 2023-05-26 | 21.15 | $21.82 | 6800 |
| 2023-05-25 | 21.10 | $21.49 | 14948 |
| 2023-05-24 | 21.07 | $21.58 | 14007 |
| 2023-05-23 | 21.02 | $21.61 | 21845 |
| 2023-05-22 | 20.97 | $21.83 | 1833 |
| 2023-05-19 | 20.93 | $21.47 | 3400 |
| 2023-05-18 | 20.92 | $21.16 | 232501 |
| 2023-05-17 | 20.94 | $21.01 | 5800 |
| 2023-05-16 | 20.96 | $20.62 | 4700 |
| 2023-05-15 | 21.01 | $20.84 | 2800 |
| 2023-05-12 | 21.06 | $20.56 | 17144 |
| 2023-05-11 | 21.12 | $20.81 | 7100 |
| 2023-05-10 | 21.18 | $21.15 | 24408 |
| 2023-05-09 | 21.20 | $21.08 | 13300 |
| 2023-05-08 | 21.21 | $21.28 | 28827 |
| 2023-05-05 | 21.20 | $21.33 | 5504 |
| 2023-05-04 | 21.17 | $20.96 | 827900 |
| 2023-05-03 | 21.17 | $20.74 | 5900 |
| 2023-05-02 | 21.17 | $20.79 | 2933 |
| 2023-05-01 | 21.18 | $20.80 | 6900 |
| 2023-04-28 | 21.19 | $20.91 | 4900 |
| 2023-04-27 | 21.19 | $20.89 | 4400 |
| 2023-04-26 | 21.18 | $20.62 | 8511 |
| 2023-04-25 | 21.18 | $20.54 | 8400 |
| 2023-04-24 | 21.18 | $21.09 | 6423 |
| 2023-04-21 | 21.15 | $21.26 | 4721 |
| 2023-04-20 | 21.13 | $21.44 | 3849 |
| 2023-04-19 | 21.09 | $21.50 | 6604 |
| 2023-04-18 | 21.03 | $21.70 | 7141 |
| 2023-04-17 | 20.96 | $21.68 | 3313 |
| 2023-04-14 | 20.89 | $21.86 | 6107 |
| 2023-04-13 | 20.81 | $22.04 | 4900 |
| 2023-04-12 | 20.70 | $21.41 | 7700 |
| 2023-04-11 | 20.63 | $21.34 | 8100 |
| 2023-04-10 | 20.59 | $21.10 | 5821 |
| 2023-04-06 | 20.53 | $20.72 | 6508 |
| 2023-04-05 | 20.49 | $20.89 | 16603 |
| 2023-04-04 | 20.47 | $20.85 | 4918 |
| 2023-04-03 | 20.45 | $20.99 | 4649 |
| 2023-03-31 | 20.45 | $21.02 | 4719 |
| 2023-03-30 | 20.45 | $20.87 | 8024 |
| 2023-03-29 | 20.43 | $20.66 | 4543 |
| 2023-03-28 | 20.43 | $20.66 | 2613 |
| 2023-03-27 | 20.41 | $20.50 | 5300 |
| 2023-03-24 | 20.40 | $20.54 | 6533 |
| 2023-03-23 | 20.39 | $20.84 | 1800 |
| 2023-03-22 | 20.39 | $20.56 | 6600 |
| 2023-03-21 | 20.39 | $20.40 | 13029 |
| 2023-03-20 | 20.41 | $20.29 | 3742 |
| 2023-03-17 | 20.45 | $20.16 | 4448 |
| 2023-03-16 | 20.50 | $20.35 | 13000 |
| 2023-03-15 | 20.54 | $19.76 | 14800 |
| 2023-03-14 | 20.64 | $20.17 | 14900 |
| 2023-03-13 | 20.71 | $20.41 | 10017 |
| 2023-03-10 | 20.77 | $19.97 | 4006 |
| 2023-03-09 | 20.86 | $19.99 | 18101 |
| 2023-03-08 | 20.95 | $20.45 | 6415 |
| 2023-03-07 | 21.01 | $20.44 | 15600 |
| 2023-03-06 | 21.06 | $20.99 | 15900 |
| 2023-03-03 | 21.10 | $20.93 | 16700 |
| 2023-03-02 | 21.18 | $20.52 | 7126 |
| 2023-03-01 | 21.28 | $20.60 | 167800 |
| 2023-02-28 | 21.34 | $20.25 | 16600 |
| 2023-02-27 | 21.44 | $20.33 | 6500 |
| 2023-02-24 | 21.55 | $20.31 | 33208 |
| 2023-02-23 | 21.65 | $20.93 | 9817 |
| 2023-02-22 | 21.71 | $20.60 | 10600 |
| 2023-02-21 | 21.77 | $20.80 | 10400 |
| 2023-02-17 | 21.84 | $21.07 | 10900 |
| 2023-02-16 | 21.87 | $21.21 | 16200 |
| 2023-02-15 | 21.88 | $21.03 | 35726 |
| 2023-02-14 | 21.89 | $21.71 | 44532 |
| 2023-02-13 | 21.88 | $21.65 | 17000 |
| 2023-02-10 | 21.87 | $21.67 | 55720 |
| 2023-02-09 | 21.86 | $21.77 | 2.5M |
| 2023-02-08 | 21.83 | $21.76 | 40144 |
| 2023-02-07 | 21.80 | $21.70 | 23600 |
| 2023-02-06 | 21.77 | $21.35 | 19717 |
| 2023-02-03 | 21.73 | $21.89 | 60725 |
| 2023-02-02 | 21.62 | $22.50 | 52000 |
| 2023-02-01 | 21.49 | $22.48 | 68700 |
| 2023-01-31 | 21.33 | $21.87 | 366543 |
| 2023-01-30 | 21.21 | $22.14 | 27835 |
| 2023-01-27 | 21.08 | $22.54 | 35000 |
| 2023-01-26 | 20.94 | $22.40 | 34900 |
| 2023-01-25 | 20.82 | $21.99 | 21220 |
| 2023-01-24 | 20.71 | $21.96 | 24604 |
| 2023-01-23 | 20.61 | $22.03 | 33303 |
| 2023-01-20 | 20.50 | $21.79 | 19002 |
| 2023-01-19 | 20.42 | $21.42 | 1.7M |
| 2023-01-18 | 20.33 | $21.15 | 11637 |
| 2023-01-17 | 20.25 | $21.44 | 44701 |
| 2023-01-13 | 20.16 | $21.51 | 13000 |
| 2023-01-12 | 20.11 | $21.45 | 3.0M |
| 2023-01-11 | 20.07 | $21.22 | 21441 |
| 2023-01-10 | 20.02 | $21.20 | 19600 |
| 2023-01-09 | 19.97 | $21.07 | 19700 |
| 2023-01-06 | 19.92 | $20.61 | 22100 |
| 2023-01-05 | 19.90 | $19.69 | 14811 |
| 2023-01-04 | 19.91 | $19.87 | 1.4M |
| 2023-01-03 | 19.93 | $19.16 | 1.2M |
| 2022-12-30 | 20.01 | $19.49 | 37400 |
| 2022-12-29 | 20.09 | $19.70 | 36900 |
| 2022-12-28 | 20.16 | $19.67 | 15813 |
| 2022-12-27 | 20.20 | $20.00 | 9938 |
| 2022-12-23 | 20.19 | $19.80 | 40609 |
| 2022-12-22 | 20.21 | $19.83 | 24000 |
| 2022-12-21 | 20.23 | $20.01 | 1.2M |
| 2022-12-20 | 20.21 | $20.05 | 1.7M |
| 2022-12-19 | 20.20 | $19.72 | 1.7M |
| 2022-12-16 | 20.22 | $19.52 | 6717 |
| 2022-12-15 | 20.26 | $19.64 | 28110 |
| 2022-12-14 | 20.30 | $20.50 | 22447 |
| 2022-12-13 | 20.33 | $20.56 | 5329 |
| 2022-12-12 | 20.34 | $20.29 | 96617 |
| 2022-12-09 | 20.39 | $20.28 | 7700 |
| 2022-12-08 | 20.39 | $20.10 | 17519 |
| 2022-12-07 | 20.36 | $20.05 | 4327 |
| 2022-12-06 | 20.34 | $19.95 | 20715 |
| 2022-12-05 | 20.30 | $20.28 | 19013 |
| 2022-12-02 | 20.23 | $20.76 | 6513 |
| 2022-12-01 | 20.10 | $21.05 | 14918 |
| 2022-11-30 | 19.95 | $21.18 | 24409 |
| 2022-11-29 | 19.82 | $20.33 | 2329 |
| 2022-11-28 | 19.71 | $19.86 | 1835 |
| 2022-11-25 | 19.63 | $20.15 | 2000 |
| 2022-11-23 | 19.52 | $20.22 | 3000 |
| 2022-11-22 | 19.41 | $19.79 | 9100 |
| 2022-11-21 | 19.31 | $19.70 | 7200 |
| 2022-11-18 | 19.20 | $20.26 | 6006 |
| 2022-11-17 | 19.07 | $20.19 | 26140 |
| 2022-11-16 | 18.93 | $20.50 | 14133 |
| 2022-11-15 | 18.78 | $21.06 | 9000 |
| 2022-11-14 | 18.61 | $20.84 | 4300 |
| 2022-11-11 | 18.45 | $21.16 | 11846 |
| 2022-11-10 | 18.25 | $20.40 | 24300 |
| 2022-11-09 | 18.09 | $19.54 | 100404 |
| 2022-11-08 | 17.98 | $19.57 | 8348 |
| 2022-11-07 | 17.85 | $19.11 | 12407 |
| 2022-11-04 | 17.75 | $18.86 | 4600 |
| 2022-11-03 | 17.67 | $18.23 | 11109 |
| 2022-11-02 | 17.64 | $18.13 | 34300 |
| 2022-11-01 | 17.61 | $18.49 | 16300 |
| 2022-10-31 | 17.57 | $18.14 | 12628 |
| 2022-10-28 | 17.51 | $18.17 | 15400 |
| 2022-10-27 | 17.43 | $18.04 | 54400 |
| 2022-10-26 | 17.38 | $18.04 | 14000 |
| 2022-10-25 | 17.35 | $17.82 | 12656 |
| 2022-10-24 | 17.32 | $17.50 | 5208 |
| 2022-10-21 | 17.32 | $17.65 | 38400 |
| 2022-10-20 | 17.33 | $17.44 | 14118 |
| 2022-10-19 | 17.38 | $17.45 | 1870 |
| 2022-10-18 | 17.45 | $17.66 | 67106 |
| 2022-10-17 | 17.51 | $17.63 | 26100 |
| 2022-10-14 | 17.58 | $17.12 | 18500 |
| 2022-10-13 | 17.69 | $17.25 | 131100 |
| 2022-10-12 | 17.78 | $17.24 | 10200 |
| 2022-10-11 | 17.89 | $17.06 | 8200 |
| 2022-10-10 | 18.00 | $17.09 | 29343 |
| 2022-10-07 | 18.14 | $17.30 | 5239 |
| 2022-10-06 | 18.26 | $17.58 | 5004 |
| 2022-10-05 | 18.35 | $17.48 | 5400 |
| 2022-10-04 | 18.46 | $17.73 | 18920 |
| 2022-10-03 | 18.54 | $16.97 | 34234 |
| 2022-09-30 | 18.68 | $16.64 | 52331 |
| 2022-09-29 | 18.85 | $16.98 | 83600 |
| 2022-09-28 | 19.02 | $17.41 | 5414 |
| 2022-09-27 | 19.16 | $17.30 | 11112 |
| 2022-09-26 | 19.31 | $17.46 | 41800 |
| 2022-09-23 | 19.46 | $17.82 | 10400 |
| 2022-09-22 | 19.62 | $18.51 | 43946 |
| 2022-09-21 | 19.73 | $18.73 | 40700 |
| 2022-09-20 | 19.82 | $18.85 | 16800 |
| 2022-09-19 | 19.90 | $19.15 | 15719 |
| 2022-09-16 | 19.98 | $19.22 | 11148 |
| 2022-09-15 | 20.08 | $19.06 | 11900 |
| 2022-09-14 | 20.21 | $19.42 | 26400 |
| 2022-09-13 | 20.33 | $19.27 | 39302 |
| 2022-09-12 | 20.46 | $19.92 | 6739 |
| 2022-09-09 | 20.56 | $19.76 | 9700 |
| 2022-09-08 | 20.66 | $19.33 | 9805 |
| 2022-09-07 | 20.79 | $19.59 | 8700 |
| 2022-09-06 | 20.88 | $19.43 | 12214 |
| 2022-09-02 | 20.99 | $19.77 | 4405 |
| 2022-09-01 | 21.08 | $20.00 | 14500 |
| 2022-08-31 | 21.16 | $20.46 | 24621 |
| 2022-08-30 | 21.20 | $20.18 | 18200 |
| 2022-08-29 | 21.25 | $20.21 | 6700 |
| 2022-08-26 | 21.30 | $20.47 | 2540 |
| 2022-08-25 | 21.34 | $21.06 | 51717 |
| 2022-08-24 | 21.36 | $20.65 | 17000 |
| 2022-08-23 | 21.38 | $20.54 | 7700 |
| 2022-08-22 | 21.39 | $20.46 | 21841 |
| 2022-08-19 | 21.41 | $20.84 | 2500 |
| 2022-08-18 | 21.40 | $21.27 | 5200 |
| 2022-08-17 | 21.39 | $21.53 | 9848 |
| 2022-08-16 | 21.34 | $21.83 | 12937 |
| 2022-08-15 | 21.29 | $21.85 | 16343 |
| 2022-08-12 | 21.21 | $22.03 | 10500 |
| 2022-08-11 | 21.12 | $21.74 | 7000 |
| 2022-08-10 | 21.02 | $21.82 | 9125 |
| 2022-08-09 | 20.94 | $21.51 | 7112 |
| 2022-08-08 | 20.86 | $21.65 | 9900 |
| 2022-08-05 | 20.79 | $21.50 | 5200 |
| 2022-08-04 | 20.74 | $21.51 | 5218 |
| 2022-08-03 | 20.69 | $21.42 | 4116 |
| 2022-08-02 | 20.62 | $21.03 | 7000 |
| 2022-08-01 | 20.58 | $21.22 | 11600 |
| 2022-07-29 | 20.53 | $21.39 | 10349 |
| 2022-07-28 | 20.48 | $21.39 | 9000 |
| 2022-07-27 | 20.44 | $21.14 | 4300 |
| 2022-07-26 | 20.43 | $20.73 | 828 |
| 2022-07-25 | 20.44 | $20.79 | 9700 |
| 2022-07-22 | 20.45 | $20.73 | 10512 |
| 2022-07-21 | 20.42 | $20.95 | 7333 |
| 2022-07-20 | 20.40 | $20.66 | 8900 |
| 2022-07-19 | 20.42 | $20.75 | 5737 |
| 2022-07-18 | 20.43 | $20.28 | 16900 |
| 2022-07-15 | 20.47 | $20.10 | 3035 |
| 2022-07-14 | 20.55 | $19.83 | 9237 |
| 2022-07-13 | 20.64 | $20.17 | 20711 |
| 2022-07-12 | 20.70 | $20.03 | 4048 |
| 2022-07-11 | 20.82 | $20.08 | 8436 |
| 2022-07-08 | 20.96 | $20.63 | 9800 |
| 2022-07-07 | 21.10 | $20.49 | 11200 |
| 2022-07-06 | 21.26 | $19.98 | 48740 |
| 2022-07-05 | 21.44 | $20.18 | 9000 |
| 2022-07-01 | 21.62 | $20.23 | 4900 |
| 2022-06-30 | 21.82 | $20.55 | 10200 |
| 2022-06-29 | 21.98 | $20.57 | 33629 |
| 2022-06-28 | 22.15 | $20.86 | 30130 |
| 2022-06-27 | 22.31 | $20.98 | 3409 |
| 2022-06-24 | 22.43 | $20.97 | 6105 |
| 2022-06-23 | 22.55 | $20.19 | 5700 |
| 2022-06-22 | 22.71 | $20.40 | 7800 |
| 2022-06-21 | 22.87 | $21.05 | 11004 |
| 2022-06-17 | 22.98 | $21.10 | 12929 |
| 2022-06-16 | 23.08 | $21.01 | 10700 |
| 2022-06-15 | 23.17 | $21.65 | 13700 |
| 2022-06-14 | 23.26 | $21.60 | 8900 |
| 2022-06-13 | 23.32 | $21.48 | 33439 |
| 2022-06-10 | 23.40 | $22.43 | 3027 |
| 2022-06-09 | 23.39 | $22.93 | 10300 |
| 2022-06-08 | 23.37 | $23.39 | 2000 |
| 2022-06-07 | 23.34 | $23.55 | 7300 |
| 2022-06-06 | 23.30 | $23.68 | 18313 |
| 2022-06-03 | 23.29 | $23.70 | 5200 |
| 2022-06-02 | 23.27 | $24.25 | 4729 |
| 2022-06-01 | 23.27 | $23.84 | 10400 |
| 2022-05-31 | 23.27 | $24.01 | 39500 |
| 2022-05-27 | 23.26 | $23.89 | 6500 |
| 2022-05-26 | 23.25 | $23.50 | 3300 |
| 2022-05-25 | 23.25 | $23.35 | 11500 |
| 2022-05-24 | 23.24 | $23.32 | 4700 |
| 2022-05-23 | 23.24 | $23.67 | 11030 |
| 2022-05-20 | 23.24 | $23.29 | 69520 |
| 2022-05-19 | 23.28 | $23.11 | 27509 |
| 2022-05-18 | 23.33 | $22.66 | 7103 |
| 2022-05-17 | 23.43 | $23.46 | 9228 |
| 2022-05-16 | 23.49 | $22.86 | 4527 |
| 2022-05-13 | 23.56 | $23.14 | 15819 |
| 2022-05-12 | 23.63 | $22.19 | 4600 |
| 2022-05-11 | 23.76 | $22.58 | 49628 |
| 2022-05-10 | 23.85 | $22.75 | 15425 |
| 2022-05-09 | 23.93 | $22.70 | 20749 |
| 2022-05-06 | 24.01 | $23.46 | 3900 |
| 2022-05-05 | 24.08 | $23.43 | 44825 |
| 2022-05-04 | 24.15 | $24.21 | 5300 |
| 2022-05-03 | 24.20 | $23.85 | 9200 |
| 2022-05-02 | 24.29 | $23.74 | 7900 |
| 2022-04-29 | 24.36 | $23.67 | 5700 |
| 2022-04-28 | 24.45 | $23.58 | 6330 |
| 2022-04-27 | 24.54 | $23.14 | 7600 |
| 2022-04-26 | 24.67 | $23.21 | 46639 |
| 2022-04-25 | 24.76 | $23.83 | 9927 |
| 2022-04-22 | 24.82 | $23.96 | 7040 |
| 2022-04-21 | 24.89 | $24.25 | 5622 |
| 2022-04-20 | 24.94 | $24.68 | 7300 |
| 2022-04-19 | 24.97 | $24.50 | 9834 |
| 2022-04-18 | 24.99 | $24.39 | 8621 |
| 2022-04-14 | 25.05 | $24.42 | 7003 |
| 2022-04-13 | 25.09 | $24.94 | 78800 |
| 2022-04-12 | 25.10 | $24.32 | 9022 |
| 2022-04-11 | 25.09 | $24.22 | 8200 |
| 2022-04-08 | 25.07 | $24.45 | 8249 |
| 2022-04-07 | 25.04 | $24.71 | 165412 |
| 2022-04-06 | 25.01 | $24.89 | 14600 |
| 2022-04-05 | 25.01 | $25.19 | 12100 |
| 2022-04-04 | 24.95 | $25.61 | 20010 |
| 2022-04-01 | 24.86 | $25.27 | 12202 |
| 2022-03-31 | 24.84 | $25.35 | 9700 |
| 2022-03-30 | 24.84 | $25.39 | 5033 |
| 2022-03-29 | 24.84 | $25.73 | 9739 |
| 2022-03-28 | 24.82 | $25.18 | 14300 |
| 2022-03-25 | 24.84 | $25.02 | 7848 |
| 2022-03-24 | 24.88 | $25.32 | 5500 |
| 2022-03-23 | 24.87 | $25.15 | 9700 |
| 2022-03-22 | 24.88 | $25.33 | 10325 |
| 2022-03-21 | 24.89 | $24.95 | 12215 |
| 2022-03-18 | 24.94 | $25.51 | 7808 |
| 2022-03-17 | 24.95 | $25.34 | 18210 |
| 2022-03-16 | 24.98 | $25.11 | 8429 |
| 2022-03-15 | 25.01 | $24.04 | 9100 |
| 2022-03-14 | 25.08 | $23.82 | 183405 |
| 2022-03-11 | 25.18 | $23.84 | 9435 |
| 2022-03-10 | 25.29 | $24.24 | 22312 |
| 2022-03-09 | 25.39 | $24.89 | 14412 |
| 2022-03-08 | 25.43 | $23.96 | 122115 |
| 2022-03-07 | 25.52 | $23.75 | 25197 |
| 2022-03-04 | 25.62 | $24.78 | 7738 |
| 2022-03-03 | 25.65 | $25.44 | 4827 |
| 2022-03-02 | 25.68 | $25.34 | 12109 |
| 2022-03-01 | 25.69 | $25.35 | 6815 |
| 2022-02-28 | 25.70 | $25.69 | 22108 |
| 2022-02-25 | 25.67 | $25.78 | 8700 |
| 2022-02-24 | 25.60 | $25.00 | 10804 |
| 2022-02-23 | 25.61 | $25.39 | 5400 |
| 2022-02-22 | 25.61 | $25.67 | 6439 |
| 2022-02-18 | 25.61 | $25.77 | 4446 |
| 2022-02-17 | 25.65 | $25.82 | 4000 |
| 2022-02-16 | 25.69 | $25.99 | 2719 |
| 2022-02-15 | 25.73 | $25.66 | 8700 |
| 2022-02-14 | 25.77 | $25.50 | 6131 |
| 2022-02-11 | 25.87 | $25.74 | 9700 |
| 2022-02-10 | 25.98 | $25.95 | 5000 |
| 2022-02-09 | 26.10 | $26.26 | 4449 |
| 2022-02-08 | 26.17 | $25.84 | 3300 |
| 2022-02-07 | 26.24 | $25.77 | 10000 |
| 2022-02-04 | 26.33 | $25.72 | 32131 |
| 2022-02-03 | 26.39 | $25.38 | 5600 |
| 2022-02-02 | 26.49 | $25.93 | 12200 |
| 2022-02-01 | 26.58 | $25.64 | 65600 |
| 2022-01-31 | 26.68 | $25.57 | 5900 |
| 2022-01-28 | 26.79 | $24.93 | 10000 |
| 2022-01-27 | 26.94 | $24.51 | 118332 |
| 2022-01-26 | 27.12 | $25.08 | 42814 |
| 2022-01-25 | 27.27 | $25.44 | 80000 |
| 2022-01-24 | 27.40 | $25.78 | 49700 |
| 2022-01-21 | 27.51 | $26.41 | 6800 |
| 2022-01-20 | 27.59 | $26.69 | 3800 |
| 2022-01-19 | 27.64 | $26.84 | 5100 |
| 2022-01-18 | 27.67 | $26.50 | 136237 |
| 2022-01-14 | 27.75 | $27.45 | 8224 |
| 2022-01-13 | 27.78 | $27.87 | 6223 |
| 2022-01-12 | 27.79 | $28.31 | 14143 |
| 2022-01-11 | 27.76 | $27.77 | 6300 |
| 2022-01-10 | 27.77 | $27.13 | 28606 |
| 2022-01-07 | 27.85 | $27.61 | 1900 |
| 2022-01-06 | 27.91 | $26.99 | 54100 |
| 2022-01-05 | 28.00 | $27.25 | 13400 |
| 2022-01-04 | 28.08 | $27.73 | 8939 |
| 2022-01-03 | 28.11 | $27.80 | 10218 |
| 2021-12-31 | 28.12 | $27.73 | 18126 |
| 2021-12-30 | 28.13 | $27.87 | 8029 |
| 2021-12-29 | 28.11 | $28.11 | 3939 |
| 2021-12-28 | 28.05 | $28.07 | 6000 |
| 2021-12-27 | 28.01 | $28.09 | 17237 |
| 2021-12-23 | 27.96 | $28.02 | 10500 |
| 2021-12-22 | 27.96 | $27.90 | 10300 |
| 2021-12-21 | 27.98 | $27.73 | 24000 |
| 2021-12-20 | 28.02 | $27.51 | 12117 |
| 2021-12-17 | 28.04 | $28.07 | 6000 |
| 2021-12-16 | 28.03 | $27.98 | 20300 |
| 2021-12-15 | 28.03 | $28.13 | 1723 |
| 2021-12-14 | 28.04 | $27.80 | 16100 |
| 2021-12-13 | 28.08 | $27.97 | 20842 |
| 2021-12-10 | 28.10 | $28.68 | 3400 |
| 2021-12-09 | 28.07 | $28.72 | 5903 |
| 2021-12-08 | 28.02 | $28.86 | 2000 |
| 2021-12-07 | 27.99 | $28.76 | 3438 |
| 2021-12-06 | 27.96 | $28.35 | 9739 |
| 2021-12-03 | 27.96 | $27.97 | 4400 |
| 2021-12-02 | 27.99 | $28.08 | 3930 |
| 2021-12-01 | 28.00 | $27.49 | 8900 |
| 2021-11-30 | 28.06 | $26.88 | 33600 |
| 2021-11-29 | 28.14 | $27.29 | 17000 |
| 2021-11-26 | 28.19 | $26.96 | 22027 |
| 2021-11-24 | 28.29 | $28.11 | 4700 |
| 2021-11-23 | 28.33 | $28.21 | 3100 |
| 2021-11-22 | 28.39 | $28.51 | 18131 |
| 2021-11-19 | 28.41 | $27.93 | 2900 |
| 2021-11-18 | 28.45 | $27.90 | 11300 |
| 2021-11-17 | 28.48 | $28.02 | 14400 |
| 2021-11-16 | 28.52 | $28.39 | 4300 |
| 2021-11-15 | 28.54 | $28.42 | 6203 |
| 2021-11-12 | 28.53 | $28.42 | 5900 |
| 2021-11-11 | 28.54 | $28.03 | 6808 |
| 2021-11-10 | 28.56 | $27.74 | 5709 |
| 2021-11-09 | 28.56 | $28.25 | 4500 |
| 2021-11-08 | 28.51 | $28.29 | 243300 |
| 2021-11-05 | 28.47 | $28.40 | 13135 |
| 2021-11-04 | 28.44 | $28.39 | 19040 |
| 2021-11-03 | 28.41 | $28.37 | 15944 |
| 2021-11-02 | 28.36 | $28.72 | 2912 |
| 2021-11-01 | 28.33 | $28.48 | 18000 |
| 2021-10-29 | 28.32 | $28.35 | 9719 |
| 2021-10-28 | 28.33 | $28.92 | 2239 |
| 2021-10-27 | 28.33 | $28.90 | 6602 |
| 2021-10-26 | 28.30 | $29.29 | 25527 |
| 2021-10-25 | 28.27 | $29.02 | 3400 |
| 2021-10-22 | 28.30 | $28.60 | 6224 |
| 2021-10-21 | 28.33 | $28.56 | 8000 |
| 2021-10-20 | 28.39 | $28.77 | 39200 |
| 2021-10-19 | 28.40 | $28.83 | 6233 |
| 2021-10-18 | 28.40 | $28.35 | 12900 |
| 2021-10-15 | 28.42 | $28.58 | 13500 |
| 2021-10-14 | 28.47 | $28.30 | 2600 |
| 2021-10-13 | 28.54 | $27.83 | 2129 |
| 2021-10-12 | 28.67 | $27.16 | 37834 |
| 2021-10-11 | 28.81 | $27.66 | 25217 |
| 2021-10-08 | 28.92 | $27.67 | 15100 |
| 2021-10-07 | 29.02 | $27.86 | 7500 |
| 2021-10-06 | 29.12 | $27.40 | 14200 |
| 2021-10-05 | 29.26 | $28.05 | 12537 |
| 2021-10-04 | 29.40 | $28.20 | 14100 |
| 2021-10-01 | 29.55 | $28.71 | 2500 |
| 2021-09-30 | 29.65 | $28.78 | 304439 |
| 2021-09-29 | 29.77 | $28.46 | 12300 |
| 2021-09-28 | 29.89 | $28.67 | 58700 |
| 2021-09-27 | 29.98 | $29.48 | 4528 |
| 2021-09-24 | 30.03 | $29.32 | 5614 |
| 2021-09-23 | 30.06 | $29.65 | 125749 |
| 2021-09-22 | 30.10 | $29.07 | 26500 |
| 2021-09-21 | 30.17 | $28.89 | 3338 |
| 2021-09-20 | 30.22 | $28.75 | 16425 |
| 2021-09-17 | 30.25 | $29.53 | 6200 |
| 2021-09-16 | 30.26 | $29.72 | 7000 |
| 2021-09-15 | 30.28 | $30.27 | 7642 |
| 2021-09-14 | 30.26 | $30.00 | 3541 |
| 2021-09-13 | 30.29 | $29.92 | 7544 |
| 2021-09-10 | 30.34 | $29.69 | 5620 |
| 2021-09-09 | 30.41 | $29.80 | 5200 |
| 2021-09-08 | 30.49 | $30.23 | 4800 |
| 2021-09-07 | 30.56 | $30.80 | 5800 |
| 2021-09-03 | 30.64 | $31.19 | 5644 |
| 2021-09-02 | 30.69 | $30.81 | 6577 |
| 2021-09-01 | 30.77 | $31.20 | 5607 |
| 2021-08-31 | 30.84 | $30.89 | 2620 |
| 2021-08-30 | 30.90 | $30.29 | 5009 |
| 2021-08-27 | 30.96 | $30.51 | 5800 |
| 2021-08-26 | 31.02 | $30.05 | 4608 |
| 2021-08-25 | 31.13 | $30.43 | 4347 |
| 2021-08-24 | 31.21 | $30.41 | 14400 |
| 2021-08-23 | 31.28 | $29.89 | 33025 |
| 2021-08-20 | 31.39 | $29.43 | 17400 |
| 2021-08-19 | 31.53 | $29.57 | 20700 |
| 2021-08-18 | 31.65 | $30.12 | 10100 |
| 2021-08-17 | 31.74 | $29.97 | 30220 |
| 2021-08-16 | 31.84 | $30.66 | 21100 |
| 2021-08-13 | 31.89 | $30.79 | 18100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
54.98
2026-08-11
Close Price
$55.43
Vol: 61371
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
17.64
Average
25.89
Maximum
64.76
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 54.98 | $55.43 | 61371 |
| 2026-08-10 | 54.93 | $54.20 | 146595 |
| 2026-08-07 | 55.01 | $55.04 | 329488 |
| 2026-08-06 | 55.00 | $54.37 | 268400 |
| 2026-08-05 | 55.07 | $55.81 | 217445 |
| 2026-08-04 | 54.99 | $56.23 | 999004 |
| 2026-08-03 | 54.86 | $52.73 | 3.5M |
| 2026-07-31 | 55.09 | $51.49 | 2.0M |
| 2026-07-30 | 55.47 | $52.69 | 1.2M |
| 2026-07-29 | 55.76 | $47.35 | 1.2M |
| 2026-07-28 | 56.64 | $49.83 | 676452 |
| 2026-07-27 | 57.36 | $52.80 | 340016 |
| 2026-07-24 | 57.84 | $53.57 | 872795 |
| 2026-07-23 | 58.29 | $56.92 | 258700 |
| 2026-07-22 | 58.43 | $55.86 | 478700 |
| 2026-07-21 | 58.70 | $56.63 | 869100 |
| 2026-07-20 | 58.92 | $53.35 | 591040 |
| 2026-07-17 | 59.51 | $53.09 | 2.2M |
| 2026-07-16 | 60.18 | $53.37 | 843200 |
| 2026-07-15 | 60.90 | $56.18 | 1.6M |
| 2026-07-14 | 61.40 | $57.78 | 940100 |
| 2026-07-13 | 61.78 | $55.21 | 774400 |
| 2026-07-10 | 62.47 | $60.04 | 439390 |
| 2026-07-09 | 62.73 | $60.12 | 478601 |
| 2026-07-08 | 63.00 | $59.72 | 351929 |
| 2026-07-07 | 63.35 | $59.44 | 658500 |
| 2026-07-06 | 63.76 | $62.38 | 833400 |
| 2026-07-02 | 63.90 | $59.08 | 937697 |
| 2026-07-01 | 64.41 | $61.11 | 797632 |
| 2026-06-30 | 64.76 | $66.08 | 640200 |
| 2026-06-29 | 64.62 | $64.34 | 798000 |
| 2026-06-26 | 64.65 | $64.42 | 850107 |
| 2026-06-25 | 64.67 | $67.07 | 1.2M |
| 2026-06-24 | 64.42 | $64.47 | 788900 |
| 2026-06-23 | 64.42 | $63.21 | 1.5M |
| 2026-06-22 | 64.54 | $72.25 | 760200 |
| 2026-06-18 | 63.73 | $71.69 | 1.0M |
| 2026-06-17 | 62.89 | $66.75 | 1.4M |
| 2026-06-16 | 62.49 | $66.32 | 1.9M |
| 2026-06-15 | 62.08 | $68.03 | 495296 |
| 2026-06-12 | 61.46 | $63.49 | 494267 |
| 2026-06-11 | 61.24 | $63.93 | 1.2M |
| 2026-06-10 | 60.96 | $57.38 | 1.4M |
| 2026-06-09 | 61.34 | $59.36 | 979800 |
| 2026-06-08 | 61.55 | $59.75 | 1.2M |
| 2026-06-05 | 61.74 | $56.22 | 1.1M |
| 2026-06-04 | 62.32 | $65.69 | 401312 |
| 2026-06-03 | 61.96 | $68.72 | 485300 |
| 2026-06-02 | 61.25 | $69.27 | 687713 |
| 2026-06-01 | 60.41 | $69.96 | 598332 |
| 2026-05-29 | 59.40 | $66.27 | 612228 |
| 2026-05-28 | 58.68 | $66.69 | 1.4M |
| 2026-05-27 | 57.83 | $64.09 | 903679 |
| 2026-05-26 | 57.18 | $64.66 | 1.7M |
| 2026-05-22 | 56.39 | $58.78 | 628324 |
| 2026-05-21 | 56.14 | $60.20 | 407700 |
| 2026-05-20 | 55.71 | $57.97 | 344731 |
| 2026-05-19 | 55.47 | $56.28 | 621508 |
| 2026-05-18 | 55.38 | $57.07 | 427629 |
| 2026-05-15 | 55.21 | $58.06 | 411535 |
| 2026-05-14 | 54.91 | $61.59 | 417763 |
| 2026-05-13 | 54.20 | $61.16 | 528100 |
| 2026-05-12 | 53.47 | $57.70 | 1.1M |
| 2026-05-11 | 53.03 | $62.53 | 955400 |
| 2026-05-08 | 52.03 | $61.47 | 1.2M |
| 2026-05-07 | 51.03 | $57.34 | 605132 |
| 2026-05-06 | 50.37 | $59.04 | 565600 |
| 2026-05-05 | 49.45 | $56.47 | 810800 |
| 2026-05-04 | 48.72 | $53.27 | 528400 |
| 2026-05-01 | 48.24 | $52.77 | 461319 |
| 2026-04-30 | 47.76 | $52.05 | 382332 |
| 2026-04-29 | 47.31 | $50.13 | 865500 |
| 2026-04-28 | 47.01 | $50.27 | 221701 |
| 2026-04-27 | 46.67 | $50.94 | 310200 |
| 2026-04-24 | 46.22 | $50.08 | 352100 |
| 2026-04-23 | 45.81 | $48.82 | 324318 |
| 2026-04-22 | 45.49 | $50.44 | 289303 |
| 2026-04-21 | 44.97 | $47.51 | 451140 |
| 2026-04-20 | 44.70 | $48.60 | 774341 |
| 2026-04-17 | 44.29 | $49.32 | 393604 |
| 2026-04-16 | 43.77 | $47.65 | 1.9M |
| 2026-04-15 | 43.36 | $46.91 | 448531 |
| 2026-04-14 | 42.98 | $47.46 | 250400 |
| 2026-04-13 | 42.51 | $45.67 | 371800 |
| 2026-04-10 | 42.18 | $44.87 | 192000 |
| 2026-04-09 | 41.90 | $45.08 | 678394 |
| 2026-04-08 | 41.56 | $45.34 | 2.8M |
| 2026-04-07 | 41.16 | $41.30 | 357532 |
| 2026-04-06 | 41.15 | $40.79 | 249305 |
| 2026-04-02 | 41.19 | $39.87 | 273786 |
| 2026-04-01 | 41.33 | $40.83 | 636000 |
| 2026-03-31 | 41.38 | $39.87 | 650400 |
| 2026-03-30 | 41.54 | $37.77 | 539900 |
| 2026-03-27 | 41.93 | $39.29 | 466394 |
| 2026-03-26 | 42.21 | $38.88 | 429001 |
| 2026-03-25 | 42.56 | $41.41 | 395300 |
| 2026-03-24 | 42.68 | $41.75 | 717900 |
| 2026-03-23 | 42.78 | $43.38 | 1.3M |
| 2026-03-20 | 42.72 | $40.79 | 531378 |
| 2026-03-19 | 42.92 | $43.67 | 442700 |
| 2026-03-18 | 42.84 | $42.86 | 326216 |
| 2026-03-17 | 42.84 | $43.54 | 278600 |
| 2026-03-16 | 42.77 | $43.02 | 843900 |
| 2026-03-13 | 42.74 | $40.25 | 385700 |
| 2026-03-12 | 43.00 | $40.00 | 565800 |
| 2026-03-11 | 43.32 | $43.04 | 361701 |
| 2026-03-10 | 43.35 | $42.36 | 692806 |
| 2026-03-09 | 43.45 | $43.19 | 1.1M |
| 2026-03-06 | 43.48 | $40.98 | 653201 |
| 2026-03-05 | 43.74 | $40.76 | 990800 |
| 2026-03-04 | 44.05 | $43.43 | 1.5M |
| 2026-03-03 | 44.12 | $42.98 | 1.3M |
| 2026-03-02 | 44.24 | $47.89 | 758247 |
| 2026-02-27 | 43.85 | $49.07 | 602900 |
| 2026-02-26 | 43.31 | $48.78 | 1.1M |
| 2026-02-25 | 42.73 | $48.37 | 653334 |
| 2026-02-24 | 42.14 | $46.93 | 539240 |
| 2026-02-23 | 41.63 | $45.31 | 492300 |
| 2026-02-20 | 41.24 | $46.07 | 773300 |
| 2026-02-19 | 40.74 | $43.99 | 383000 |
| 2026-02-18 | 40.39 | $43.23 | 282300 |
| 2026-02-17 | 40.10 | $42.65 | 461230 |
| 2026-02-13 | 39.83 | $43.60 | 348168 |
| 2026-02-12 | 39.43 | $42.58 | 438300 |
| 2026-02-11 | 39.10 | $42.60 | 317400 |
| 2026-02-10 | 38.73 | $40.65 | 168311 |
| 2026-02-09 | 38.53 | $41.14 | 516602 |
| 2026-02-06 | 38.25 | $40.70 | 264100 |
| 2026-02-05 | 37.99 | $39.16 | 387200 |
| 2026-02-04 | 37.87 | $39.24 | 454108 |
| 2026-02-03 | 37.73 | $40.55 | 321625 |
| 2026-02-02 | 37.43 | $39.57 | 240034 |
| 2026-01-30 | 37.20 | $40.07 | 212276 |
| 2026-01-29 | 36.90 | $40.67 | 327400 |
| 2026-01-28 | 36.51 | $40.95 | 397800 |
| 2026-01-27 | 36.04 | $40.06 | 352200 |
| 2026-01-26 | 35.61 | $38.42 | 232225 |
| 2026-01-23 | 35.32 | $38.60 | 217400 |
| 2026-01-22 | 34.97 | $37.91 | 230810 |
| 2026-01-21 | 34.66 | $37.81 | 321200 |
| 2026-01-20 | 34.33 | $36.38 | 272500 |
| 2026-01-16 | 34.12 | $36.76 | 199204 |
| 2026-01-15 | 33.84 | $36.40 | 170377 |
| 2026-01-14 | 33.57 | $35.95 | 137517 |
| 2026-01-13 | 33.32 | $35.20 | 253796 |
| 2026-01-12 | 33.12 | $35.66 | 243643 |
| 2026-01-09 | 32.85 | $35.64 | 157552 |
| 2026-01-08 | 32.56 | $34.90 | 117670 |
| 2026-01-07 | 32.31 | $34.99 | 156444 |
| 2026-01-06 | 32.03 | $35.20 | 241300 |
| 2026-01-05 | 31.70 | $34.27 | 166300 |
| 2026-01-02 | 31.43 | $33.41 | 130402 |
| 2025-12-31 | 31.22 | $32.05 | 78168 |
| 2025-12-30 | 31.13 | $32.36 | 234546 |
| 2025-12-29 | 31.00 | $32.29 | 80366 |
| 2025-12-26 | 30.87 | $31.49 | 94200 |
| 2025-12-24 | 30.80 | $31.17 | 51600 |
| 2025-12-23 | 30.76 | $30.46 | 60936 |
| 2025-12-22 | 30.79 | $30.20 | 68449 |
| 2025-12-19 | 30.86 | $30.09 | 71123 |
| 2025-12-18 | 30.94 | $30.88 | 82721 |
| 2025-12-17 | 30.94 | $30.25 | 41015 |
| 2025-12-16 | 31.01 | $30.59 | 43938 |
| 2025-12-15 | 31.06 | $31.00 | 43600 |
| 2025-12-12 | 31.07 | $30.92 | 28010 |
| 2025-12-11 | 31.08 | $31.66 | 104668 |
| 2025-12-10 | 31.02 | $32.20 | 38500 |
| 2025-12-09 | 30.90 | $31.83 | 72210 |
| 2025-12-08 | 30.80 | $31.75 | 61603 |
| 2025-12-05 | 30.70 | $31.38 | 170700 |
| 2025-12-04 | 30.63 | $30.81 | 317600 |
| 2025-12-03 | 30.61 | $31.04 | 40961 |
| 2025-12-02 | 30.56 | $30.75 | 23013 |
| 2025-12-01 | 30.54 | $30.19 | 44403 |
| 2025-11-28 | 30.58 | $30.30 | 19700 |
| 2025-11-26 | 30.61 | $30.47 | 21300 |
| 2025-11-25 | 30.62 | $30.00 | 52039 |
| 2025-11-24 | 30.69 | $30.13 | 42699 |
| 2025-11-21 | 30.75 | $29.83 | 56200 |
| 2025-11-20 | 30.84 | $29.54 | 137600 |
| 2025-11-19 | 30.98 | $30.21 | 130857 |
| 2025-11-18 | 31.06 | $30.50 | 155200 |
| 2025-11-17 | 31.12 | $31.06 | 41849 |
| 2025-11-14 | 31.13 | $31.45 | 25000 |
| 2025-11-13 | 31.09 | $31.36 | 251848 |
| 2025-11-12 | 31.06 | $31.99 | 74700 |
| 2025-11-11 | 30.97 | $31.77 | 33800 |
| 2025-11-10 | 30.88 | $31.93 | 57676 |
| 2025-11-07 | 30.77 | $30.64 | 192553 |
| 2025-11-06 | 30.78 | $31.26 | 484600 |
| 2025-11-05 | 30.73 | $32.38 | 148355 |
| 2025-11-04 | 30.56 | $32.12 | 148517 |
| 2025-11-03 | 30.40 | $33.64 | 427800 |
| 2025-10-31 | 30.05 | $32.39 | 50128 |
| 2025-10-30 | 29.81 | $31.90 | 58100 |
| 2025-10-29 | 29.59 | $32.52 | 84026 |
| 2025-10-28 | 29.28 | $31.71 | 149213 |
| 2025-10-27 | 29.02 | $31.59 | 61900 |
| 2025-10-24 | 28.75 | $30.74 | 40939 |
| 2025-10-23 | 28.54 | $30.09 | 27000 |
| 2025-10-22 | 28.38 | $29.91 | 206522 |
| 2025-10-21 | 28.22 | $29.64 | 44828 |
| 2025-10-20 | 28.07 | $30.25 | 40707 |
| 2025-10-17 | 27.84 | $29.57 | 36926 |
| 2025-10-16 | 27.66 | $29.28 | 49838 |
| 2025-10-15 | 27.49 | $28.48 | 88100 |
| 2025-10-14 | 27.39 | $27.69 | 185714 |
| 2025-10-13 | 27.35 | $28.00 | 64000 |
| 2025-10-10 | 27.29 | $27.09 | 147500 |
| 2025-10-09 | 27.31 | $27.93 | 82800 |
| 2025-10-08 | 27.24 | $28.29 | 30038 |
| 2025-10-07 | 27.13 | $28.05 | 31312 |
| 2025-10-06 | 27.03 | $28.46 | 22824 |
| 2025-10-03 | 26.88 | $28.20 | 66000 |
| 2025-10-02 | 26.74 | $28.10 | 45100 |
| 2025-10-01 | 26.60 | $27.60 | 31916 |
| 2025-09-30 | 26.50 | $26.99 | 15800 |
| 2025-09-29 | 26.45 | $27.02 | 28746 |
| 2025-09-26 | 26.38 | $26.55 | 52100 |
| 2025-09-25 | 26.37 | $26.88 | 15100 |
| 2025-09-24 | 26.31 | $26.98 | 33525 |
| 2025-09-23 | 26.24 | $27.46 | 28100 |
| 2025-09-22 | 26.11 | $27.52 | 64733 |
| 2025-09-19 | 25.97 | $27.07 | 130877 |
| 2025-09-18 | 25.85 | $27.39 | 40300 |
| 2025-09-17 | 25.69 | $27.10 | 20801 |
| 2025-09-16 | 25.54 | $27.32 | 566600 |
| 2025-09-15 | 25.35 | $26.85 | 68300 |
| 2025-09-12 | 25.20 | $26.61 | 18955 |
| 2025-09-11 | 25.05 | $26.36 | 63600 |
| 2025-09-10 | 24.91 | $25.94 | 90720 |
| 2025-09-09 | 24.80 | $25.42 | 23200 |
| 2025-09-08 | 24.73 | $25.11 | 41300 |
| 2025-09-05 | 24.69 | $24.92 | 59039 |
| 2025-09-04 | 24.67 | $24.73 | 16600 |
| 2025-09-03 | 24.66 | $24.70 | 69800 |
| 2025-09-02 | 24.66 | $24.39 | 16000 |
| 2025-08-29 | 24.69 | $24.53 | 16400 |
| 2025-08-28 | 24.71 | $24.98 | 56500 |
| 2025-08-27 | 24.68 | $24.63 | 7935 |
| 2025-08-26 | 24.68 | $24.58 | 15942 |
| 2025-08-25 | 24.69 | $24.69 | 33000 |
| 2025-08-22 | 24.69 | $24.94 | 36700 |
| 2025-08-21 | 24.67 | $24.21 | 13400 |
| 2025-08-20 | 24.71 | $24.24 | 46137 |
| 2025-08-19 | 24.76 | $24.30 | 18100 |
| 2025-08-18 | 24.81 | $24.73 | 18400 |
| 2025-08-15 | 24.82 | $24.92 | 26602 |
| 2025-08-14 | 24.81 | $25.05 | 17541 |
| 2025-08-13 | 24.79 | $25.32 | 33809 |
| 2025-08-12 | 24.73 | $25.16 | 20000 |
| 2025-08-11 | 24.69 | $24.80 | 41700 |
| 2025-08-08 | 24.67 | $24.97 | 81500 |
| 2025-08-07 | 24.64 | $24.91 | 87000 |
| 2025-08-06 | 24.61 | $24.87 | 78400 |
| 2025-08-05 | 24.59 | $24.71 | 117400 |
| 2025-08-04 | 24.57 | $24.54 | 128100 |
| 2025-08-01 | 24.58 | $23.96 | 74050 |
| 2025-07-31 | 24.64 | $24.72 | 28600 |
| 2025-07-30 | 24.63 | $24.97 | 14408 |
| 2025-07-29 | 24.60 | $24.93 | 50601 |
| 2025-07-28 | 24.56 | $24.66 | 98000 |
| 2025-07-25 | 24.55 | $24.91 | 13740 |
| 2025-07-24 | 24.52 | $24.90 | 38818 |
| 2025-07-23 | 24.48 | $25.10 | 30018 |
| 2025-07-22 | 24.41 | $24.82 | 27000 |
| 2025-07-21 | 24.37 | $25.12 | 360100 |
| 2025-07-18 | 24.29 | $24.65 | 22477 |
| 2025-07-17 | 24.25 | $24.83 | 15706 |
| 2025-07-16 | 24.19 | $24.88 | 22200 |
| 2025-07-15 | 24.11 | $24.95 | 53437 |
| 2025-07-14 | 24.03 | $24.98 | 138759 |
| 2025-07-11 | 23.93 | $24.77 | 16209 |
| 2025-07-10 | 23.84 | $24.94 | 51023 |
| 2025-07-09 | 23.72 | $24.60 | 34836 |
| 2025-07-08 | 23.63 | $24.60 | 41400 |
| 2025-07-07 | 23.53 | $23.88 | 118202 |
| 2025-07-03 | 23.49 | $24.74 | 38500 |
| 2025-07-02 | 23.36 | $24.51 | 424500 |
| 2025-07-01 | 23.24 | $24.41 | 30000 |
| 2025-06-30 | 23.11 | $24.44 | 43100 |
| 2025-06-27 | 22.97 | $24.09 | 49641 |
| 2025-06-26 | 22.85 | $24.50 | 46600 |
| 2025-06-25 | 22.68 | $24.69 | 181145 |
| 2025-06-24 | 22.47 | $24.73 | 65000 |
| 2025-06-23 | 22.23 | $23.57 | 23106 |
| 2025-06-20 | 22.09 | $23.30 | 38641 |
| 2025-06-18 | 21.96 | $23.13 | 48812 |
| 2025-06-17 | 21.84 | $22.71 | 70123 |
| 2025-06-16 | 21.75 | $23.30 | 45976 |
| 2025-06-13 | 21.59 | $22.70 | 60900 |
| 2025-06-12 | 21.47 | $23.17 | 70600 |
| 2025-06-11 | 21.29 | $22.91 | 163622 |
| 2025-06-10 | 21.12 | $22.62 | 96380 |
| 2025-06-09 | 20.96 | $22.80 | 162229 |
| 2025-06-06 | 20.77 | $22.42 | 29318 |
| 2025-06-05 | 20.59 | $22.33 | 872311 |
| 2025-06-04 | 20.41 | $21.87 | 87149 |
| 2025-06-03 | 20.26 | $21.17 | 79911 |
| 2025-06-02 | 20.16 | $21.07 | 40600 |
| 2025-05-30 | 20.07 | $20.71 | 50636 |
| 2025-05-29 | 20.00 | $21.13 | 43300 |
| 2025-05-28 | 19.88 | $20.74 | 88800 |
| 2025-05-27 | 19.79 | $20.48 | 18229 |
| 2025-05-23 | 19.72 | $20.18 | 29827 |
| 2025-05-22 | 19.67 | $19.98 | 74300 |
| 2025-05-21 | 19.63 | $20.15 | 15200 |
| 2025-05-20 | 19.58 | $19.93 | 20037 |
| 2025-05-19 | 19.54 | $20.11 | 13700 |
| 2025-05-16 | 19.48 | $20.04 | 8243 |
| 2025-05-15 | 19.42 | $20.07 | 19600 |
| 2025-05-14 | 19.36 | $19.99 | 28049 |
| 2025-05-13 | 19.29 | $19.85 | 19747 |
| 2025-05-12 | 19.23 | $19.78 | 22047 |
| 2025-05-09 | 19.17 | $19.64 | 17100 |
| 2025-05-08 | 19.12 | $19.52 | 49936 |
| 2025-05-07 | 19.08 | $19.72 | 10600 |
| 2025-05-06 | 19.01 | $19.92 | 20400 |
| 2025-05-05 | 18.92 | $19.89 | 33900 |
| 2025-05-02 | 18.81 | $19.70 | 32100 |
| 2025-05-01 | 18.72 | $18.98 | 10738 |
| 2025-04-30 | 18.69 | $19.18 | 41943 |
| 2025-04-29 | 18.64 | $19.10 | 8546 |
| 2025-04-28 | 18.60 | $18.98 | 18528 |
| 2025-04-25 | 18.55 | $18.93 | 69000 |
| 2025-04-24 | 18.52 | $19.00 | 22844 |
| 2025-04-23 | 18.46 | $18.89 | 27628 |
| 2025-04-22 | 18.42 | $18.62 | 42800 |
| 2025-04-21 | 18.40 | $18.48 | 27300 |
| 2025-04-17 | 18.39 | $18.45 | 15000 |
| 2025-04-16 | 18.38 | $18.37 | 42900 |
| 2025-04-15 | 18.38 | $18.51 | 27406 |
| 2025-04-14 | 18.37 | $18.49 | 58304 |
| 2025-04-11 | 18.36 | $18.44 | 47782 |
| 2025-04-10 | 18.35 | $17.66 | 47200 |
| 2025-04-09 | 18.42 | $18.13 | 49200 |
| 2025-04-08 | 18.45 | $16.71 | 217385 |
| 2025-04-07 | 18.64 | $17.33 | 275865 |
| 2025-04-04 | 18.77 | $17.49 | 107200 |
| 2025-04-03 | 18.91 | $18.09 | 73629 |
| 2025-04-02 | 19.00 | $18.61 | 11400 |
| 2025-04-01 | 19.04 | $18.64 | 11226 |
| 2025-03-31 | 19.08 | $18.34 | 39329 |
| 2025-03-28 | 19.16 | $18.65 | 40700 |
| 2025-03-27 | 19.21 | $19.20 | 18827 |
| 2025-03-26 | 19.21 | $19.29 | 12000 |
| 2025-03-25 | 19.20 | $19.43 | 14800 |
| 2025-03-24 | 19.18 | $19.44 | 13538 |
| 2025-03-21 | 19.15 | $19.33 | 23500 |
| 2025-03-20 | 19.13 | $19.28 | 5103 |
| 2025-03-19 | 19.12 | $19.46 | 14422 |
| 2025-03-18 | 19.08 | $19.40 | 35200 |
| 2025-03-17 | 19.05 | $19.69 | 29340 |
| 2025-03-14 | 18.98 | $19.14 | 12543 |
| 2025-03-13 | 18.96 | $18.84 | 11400 |
| 2025-03-12 | 18.97 | $19.06 | 22334 |
| 2025-03-11 | 18.97 | $18.65 | 16800 |
| 2025-03-10 | 19.00 | $18.49 | 40421 |
| 2025-03-07 | 19.05 | $19.03 | 25135 |
| 2025-03-06 | 19.05 | $18.82 | 27437 |
| 2025-03-05 | 19.08 | $19.11 | 23202 |
| 2025-03-04 | 19.08 | $18.60 | 52400 |
| 2025-03-03 | 19.13 | $18.61 | 29200 |
| 2025-02-28 | 19.18 | $18.68 | 36916 |
| 2025-02-27 | 19.23 | $19.12 | 22800 |
| 2025-02-26 | 19.25 | $19.70 | 10843 |
| 2025-02-25 | 19.20 | $19.57 | 25237 |
| 2025-02-24 | 19.16 | $19.58 | 26500 |
| 2025-02-21 | 19.11 | $19.62 | 19200 |
| 2025-02-20 | 19.06 | $19.91 | 28247 |
| 2025-02-19 | 18.97 | $19.82 | 23810 |
| 2025-02-18 | 18.88 | $19.58 | 577300 |
| 2025-02-14 | 18.81 | $19.33 | 27385 |
| 2025-02-13 | 18.75 | $19.28 | 35024 |
| 2025-02-12 | 18.70 | $18.83 | 264934 |
| 2025-02-11 | 18.69 | $18.88 | 10626 |
| 2025-02-10 | 18.66 | $18.81 | 39300 |
| 2025-02-07 | 18.65 | $18.60 | 15300 |
| 2025-02-06 | 18.65 | $18.92 | 11632 |
| 2025-02-05 | 18.63 | $18.86 | 14033 |
| 2025-02-04 | 18.60 | $18.58 | 33945 |
| 2025-02-03 | 18.60 | $18.35 | 72137 |
| 2025-01-31 | 18.63 | $18.54 | 35100 |
| 2025-01-30 | 18.64 | $18.90 | 40956 |
| 2025-01-29 | 18.61 | $18.61 | 59515 |
| 2025-01-28 | 18.61 | $18.61 | 27706 |
| 2025-01-27 | 18.61 | $18.66 | 80500 |
| 2025-01-24 | 18.61 | $19.14 | 32208 |
| 2025-01-23 | 18.55 | $19.07 | 78200 |
| 2025-01-22 | 18.50 | $19.17 | 26500 |
| 2025-01-21 | 18.43 | $19.04 | 105500 |
| 2025-01-17 | 18.36 | $18.77 | 60100 |
| 2025-01-16 | 18.32 | $18.68 | 25913 |
| 2025-01-15 | 18.28 | $18.73 | 17103 |
| 2025-01-14 | 18.24 | $18.40 | 52100 |
| 2025-01-13 | 18.22 | $18.29 | 107900 |
| 2025-01-10 | 18.21 | $18.34 | 98500 |
| 2025-01-08 | 18.20 | $18.53 | 56611 |
| 2025-01-07 | 18.16 | $18.34 | 35805 |
| 2025-01-06 | 18.14 | $18.53 | 189600 |
| 2025-01-03 | 18.10 | $18.06 | 106720 |
| 2025-01-02 | 18.11 | $17.48 | 66300 |
| 2024-12-31 | 18.17 | $17.41 | 98133 |
| 2024-12-30 | 18.25 | $17.52 | 137039 |
| 2024-12-27 | 18.33 | $17.57 | 134449 |
| 2024-12-26 | 18.41 | $17.73 | 70900 |
| 2024-12-24 | 18.48 | $18.00 | 28011 |
| 2024-12-23 | 18.53 | $18.05 | 75027 |
| 2024-12-20 | 18.59 | $17.88 | 115700 |
| 2024-12-19 | 18.66 | $18.05 | 99111 |
| 2024-12-18 | 18.72 | $17.91 | 131327 |
| 2024-12-17 | 18.81 | $18.37 | 37600 |
| 2024-12-16 | 18.86 | $18.64 | 104408 |
| 2024-12-13 | 18.88 | $18.72 | 45211 |
| 2024-12-12 | 18.89 | $18.59 | 41500 |
| 2024-12-11 | 18.93 | $18.62 | 130739 |
| 2024-12-10 | 18.96 | $18.09 | 84800 |
| 2024-12-09 | 19.05 | $17.95 | 211702 |
| 2024-12-06 | 19.17 | $18.45 | 117710 |
| 2024-12-05 | 19.24 | $18.64 | 77412 |
| 2024-12-04 | 19.30 | $18.86 | 108700 |
| 2024-12-03 | 19.35 | $18.78 | 246637 |
| 2024-12-02 | 19.41 | $18.94 | 60345 |
| 2024-11-29 | 19.46 | $19.16 | 35123 |
| 2024-11-27 | 19.49 | $19.39 | 21904 |
| 2024-11-26 | 19.50 | $19.51 | 28838 |
| 2024-11-25 | 19.50 | $19.53 | 45200 |
| 2024-11-22 | 19.50 | $19.30 | 20300 |
| 2024-11-21 | 19.52 | $19.28 | 25100 |
| 2024-11-20 | 19.55 | $19.10 | 48137 |
| 2024-11-19 | 19.59 | $19.17 | 372912 |
| 2024-11-18 | 19.64 | $19.24 | 25802 |
| 2024-11-15 | 19.68 | $18.71 | 57500 |
| 2024-11-14 | 19.78 | $18.54 | 39600 |
| 2024-11-13 | 19.91 | $18.57 | 99000 |
| 2024-11-12 | 20.06 | $18.92 | 342006 |
| 2024-11-11 | 20.17 | $19.41 | 32443 |
| 2024-11-08 | 20.26 | $19.64 | 56100 |
| 2024-11-07 | 20.32 | $20.11 | 15500 |
| 2024-11-06 | 20.34 | $19.73 | 43628 |
| 2024-11-05 | 20.41 | $20.27 | 22732 |
| 2024-11-04 | 20.42 | $20.20 | 14400 |
| 2024-11-01 | 20.44 | $19.86 | 72342 |
| 2024-10-31 | 20.51 | $19.75 | 102200 |
| 2024-10-30 | 20.58 | $20.16 | 16200 |
| 2024-10-29 | 20.63 | $20.42 | 10000 |
| 2024-10-28 | 20.65 | $20.39 | 34300 |
| 2024-10-25 | 20.68 | $20.22 | 11724 |
| 2024-10-24 | 20.73 | $20.28 | 33212 |
| 2024-10-23 | 20.77 | $20.26 | 21509 |
| 2024-10-22 | 20.83 | $20.14 | 45400 |
| 2024-10-21 | 20.90 | $20.46 | 68600 |
| 2024-10-18 | 20.95 | $20.55 | 35807 |
| 2024-10-17 | 20.99 | $20.68 | 13700 |
| 2024-10-16 | 21.02 | $20.84 | 22345 |
| 2024-10-15 | 21.04 | $20.60 | 219711 |
| 2024-10-14 | 21.09 | $21.11 | 19026 |
| 2024-10-11 | 21.09 | $21.00 | 19020 |
| 2024-10-10 | 21.09 | $20.96 | 20100 |
| 2024-10-09 | 21.11 | $21.09 | 5400 |
| 2024-10-08 | 21.11 | $20.99 | 7543 |
| 2024-10-07 | 21.12 | $20.95 | 13200 |
| 2024-10-04 | 21.14 | $20.80 | 22130 |
| 2024-10-03 | 21.18 | $20.86 | 19100 |
| 2024-10-02 | 21.21 | $21.01 | 17500 |
| 2024-10-01 | 21.23 | $21.05 | 21200 |
| 2024-09-30 | 21.25 | $21.20 | 69146 |
| 2024-09-27 | 21.26 | $21.97 | 26300 |
| 2024-09-26 | 21.18 | $22.12 | 219500 |
| 2024-09-25 | 21.08 | $21.01 | 28200 |
| 2024-09-24 | 21.09 | $21.50 | 254900 |
| 2024-09-23 | 21.05 | $21.16 | 7004 |
| 2024-09-20 | 21.03 | $20.99 | 22035 |
| 2024-09-19 | 21.04 | $21.19 | 19602 |
| 2024-09-18 | 21.02 | $20.99 | 5520 |
| 2024-09-17 | 21.03 | $20.99 | 17100 |
| 2024-09-16 | 21.03 | $21.08 | 17400 |
| 2024-09-13 | 21.02 | $21.01 | 14639 |
| 2024-09-12 | 21.03 | $20.73 | 25300 |
| 2024-09-11 | 21.06 | $20.43 | 28132 |
| 2024-09-10 | 21.12 | $20.32 | 17331 |
| 2024-09-09 | 21.21 | $20.43 | 37300 |
| 2024-09-06 | 21.29 | $20.06 | 36418 |
| 2024-09-05 | 21.42 | $20.84 | 25600 |
| 2024-09-04 | 21.48 | $20.97 | 25500 |
| 2024-09-03 | 21.53 | $20.97 | 11706 |
| 2024-08-30 | 21.59 | $21.69 | 4200 |
| 2024-08-29 | 21.58 | $21.66 | 5345 |
| 2024-08-28 | 21.57 | $21.74 | 13816 |
| 2024-08-27 | 21.56 | $21.94 | 22100 |
| 2024-08-26 | 21.51 | $21.95 | 17039 |
| 2024-08-23 | 21.47 | $22.25 | 25500 |
| 2024-08-22 | 21.39 | $21.61 | 16211 |
| 2024-08-21 | 21.36 | $21.97 | 14508 |
| 2024-08-20 | 21.30 | $21.97 | 25700 |
| 2024-08-19 | 21.23 | $21.99 | 13300 |
| 2024-08-16 | 21.15 | $21.76 | 44100 |
| 2024-08-15 | 21.08 | $21.33 | 28300 |
| 2024-08-14 | 21.06 | $21.11 | 9600 |
| 2024-08-13 | 21.05 | $21.07 | 262200 |
| 2024-08-12 | 21.05 | $20.63 | 18200 |
| 2024-08-09 | 21.10 | $20.63 | 13100 |
| 2024-08-08 | 21.14 | $20.34 | 18200 |
| 2024-08-07 | 21.23 | $19.87 | 16337 |
| 2024-08-06 | 21.37 | $19.67 | 35400 |
| 2024-08-05 | 21.55 | $19.87 | 326035 |
| 2024-08-02 | 21.73 | $20.97 | 93000 |
| 2024-08-01 | 21.81 | $21.56 | 19400 |
| 2024-07-31 | 21.83 | $21.93 | 13407 |
| 2024-07-30 | 21.82 | $21.30 | 19033 |
| 2024-07-29 | 21.88 | $21.44 | 37700 |
| 2024-07-26 | 21.92 | $21.42 | 120308 |
| 2024-07-25 | 21.98 | $21.10 | 4.7M |
| 2024-07-24 | 22.07 | $21.36 | 12429 |
| 2024-07-23 | 22.15 | $21.67 | 11501 |
| 2024-07-22 | 22.20 | $21.77 | 18221 |
| 2024-07-19 | 22.24 | $21.57 | 9700 |
| 2024-07-18 | 22.31 | $21.82 | 135600 |
| 2024-07-17 | 22.36 | $22.19 | 242800 |
| 2024-07-16 | 22.38 | $22.58 | 13603 |
| 2024-07-15 | 22.36 | $22.38 | 10932 |
| 2024-07-12 | 22.36 | $22.66 | 13500 |
| 2024-07-11 | 22.32 | $22.77 | 15015 |
| 2024-07-10 | 22.28 | $22.77 | 25779 |
| 2024-07-09 | 22.23 | $22.53 | 12433 |
| 2024-07-08 | 22.19 | $22.53 | 12600 |
| 2024-07-05 | 22.16 | $22.76 | 54433 |
| 2024-07-03 | 22.10 | $22.15 | 41600 |
| 2024-07-02 | 22.09 | $21.82 | 21620 |
| 2024-07-01 | 22.12 | $21.90 | 20733 |
| 2024-06-28 | 22.14 | $21.87 | 36600 |
| 2024-06-27 | 22.17 | $21.78 | 42137 |
| 2024-06-26 | 22.21 | $21.64 | 26712 |
| 2024-06-25 | 22.27 | $21.59 | 24723 |
| 2024-06-24 | 22.34 | $21.53 | 288900 |
| 2024-06-21 | 22.43 | $21.57 | 40300 |
| 2024-06-20 | 22.52 | $22.78 | 48300 |
| 2024-06-18 | 22.49 | $22.85 | 13845 |
| 2024-06-17 | 22.45 | $22.68 | 2.1M |
| 2024-06-14 | 22.43 | $22.59 | 22813 |
| 2024-06-13 | 22.41 | $22.62 | 14200 |
| 2024-06-12 | 22.39 | $22.85 | 24134 |
| 2024-06-11 | 22.34 | $22.29 | 8400 |
| 2024-06-10 | 22.35 | $22.44 | 15124 |
| 2024-06-07 | 22.34 | $22.26 | 24600 |
| 2024-06-06 | 22.35 | $22.63 | 12400 |
| 2024-06-05 | 22.32 | $22.45 | 11700 |
| 2024-06-04 | 22.30 | $21.96 | 8400 |
| 2024-06-03 | 22.34 | $22.09 | 11300 |
| 2024-05-31 | 22.37 | $21.67 | 18254 |
| 2024-05-30 | 22.44 | $21.85 | 32500 |
| 2024-05-29 | 22.50 | $22.07 | 15500 |
| 2024-05-28 | 22.55 | $22.60 | 10500 |
| 2024-05-24 | 22.54 | $22.41 | 37122 |
| 2024-05-23 | 22.55 | $22.26 | 63618 |
| 2024-05-22 | 22.58 | $22.52 | 10200 |
| 2024-05-21 | 22.59 | $22.54 | 2.2M |
| 2024-05-20 | 22.60 | $22.70 | 96600 |
| 2024-05-17 | 22.59 | $22.87 | 18000 |
| 2024-05-16 | 22.56 | $23.05 | 16400 |
| 2024-05-15 | 22.50 | $23.27 | 48548 |
| 2024-05-14 | 22.42 | $22.75 | 13000 |
| 2024-05-13 | 22.39 | $22.61 | 36400 |
| 2024-05-10 | 22.37 | $22.50 | 10900 |
| 2024-05-09 | 22.35 | $22.62 | 13548 |
| 2024-05-08 | 22.32 | $22.81 | 6337 |
| 2024-05-07 | 22.27 | $22.80 | 10647 |
| 2024-05-06 | 22.22 | $22.86 | 21809 |
| 2024-05-03 | 22.15 | $22.64 | 9000 |
| 2024-05-02 | 22.10 | $22.40 | 35200 |
| 2024-05-01 | 22.07 | $21.90 | 31761 |
| 2024-04-30 | 22.08 | $21.90 | 20542 |
| 2024-04-29 | 22.10 | $22.20 | 345327 |
| 2024-04-26 | 22.09 | $21.97 | 52400 |
| 2024-04-25 | 22.11 | $21.82 | 70834 |
| 2024-04-24 | 22.14 | $21.94 | 14500 |
| 2024-04-23 | 22.16 | $21.88 | 56214 |
| 2024-04-22 | 22.19 | $21.79 | 23100 |
| 2024-04-19 | 22.23 | $21.37 | 18700 |
| 2024-04-18 | 22.32 | $21.51 | 37604 |
| 2024-04-17 | 22.40 | $21.20 | 60038 |
| 2024-04-16 | 22.53 | $21.34 | 23200 |
| 2024-04-15 | 22.66 | $21.68 | 295247 |
| 2024-04-12 | 22.76 | $21.69 | 88119 |
| 2024-04-11 | 22.87 | $22.53 | 21900 |
| 2024-04-10 | 22.91 | $21.98 | 49933 |
| 2024-04-09 | 23.00 | $22.83 | 25500 |
| 2024-04-08 | 23.02 | $22.91 | 13700 |
| 2024-04-05 | 23.03 | $22.88 | 16800 |
| 2024-04-04 | 23.05 | $22.89 | 11903 |
| 2024-04-03 | 23.07 | $23.05 | 25800 |
| 2024-04-02 | 23.07 | $23.04 | 56844 |
| 2024-04-01 | 23.07 | $23.09 | 509600 |
| 2024-03-28 | 23.07 | $23.38 | 15448 |
| 2024-03-27 | 23.04 | $23.41 | 98002 |
| 2024-03-26 | 23.00 | $23.44 | 42000 |
| 2024-03-25 | 22.95 | $23.51 | 223815 |
| 2024-03-22 | 22.89 | $23.36 | 25933 |
| 2024-03-21 | 22.84 | $23.47 | 23827 |
| 2024-03-20 | 22.78 | $23.20 | 21713 |
| 2024-03-19 | 22.73 | $22.75 | 44638 |
| 2024-03-18 | 22.73 | $22.91 | 29300 |
| 2024-03-15 | 22.71 | $22.89 | 15900 |
| 2024-03-14 | 22.69 | $23.34 | 44300 |
| 2024-03-13 | 22.62 | $23.36 | 31231 |
| 2024-03-12 | 22.55 | $23.37 | 17200 |
| 2024-03-11 | 22.46 | $23.03 | 27939 |
| 2024-03-08 | 22.40 | $23.01 | 21000 |
| 2024-03-07 | 22.34 | $22.93 | 59500 |
| 2024-03-06 | 22.27 | $22.64 | 18132 |
| 2024-03-05 | 22.23 | $22.40 | 56900 |
| 2024-03-04 | 22.22 | $22.81 | 44537 |
| 2024-03-01 | 22.15 | $22.61 | 26100 |
| 2024-02-29 | 22.11 | $22.35 | 14249 |
| 2024-02-28 | 22.08 | $22.37 | 14003 |
| 2024-02-27 | 22.05 | $22.19 | 39900 |
| 2024-02-26 | 22.04 | $22.39 | 29500 |
| 2024-02-23 | 22.00 | $22.71 | 100401 |
| 2024-02-22 | 21.92 | $22.67 | 6900 |
| 2024-02-21 | 21.85 | $22.36 | 30331 |
| 2024-02-20 | 21.79 | $22.38 | 25100 |
| 2024-02-16 | 21.73 | $22.35 | 21827 |
| 2024-02-15 | 21.66 | $22.24 | 157800 |
| 2024-02-14 | 21.60 | $22.27 | 25700 |
| 2024-02-13 | 21.53 | $21.86 | 11500 |
| 2024-02-12 | 21.50 | $22.48 | 48900 |
| 2024-02-09 | 21.40 | $22.14 | 32400 |
| 2024-02-08 | 21.32 | $22.03 | 23524 |
| 2024-02-07 | 21.24 | $22.01 | 11300 |
| 2024-02-06 | 21.16 | $21.62 | 9400 |
| 2024-02-05 | 21.11 | $21.66 | 66421 |
| 2024-02-02 | 21.06 | $21.74 | 407811 |
| 2024-02-01 | 20.98 | $21.32 | 12210 |
| 2024-01-31 | 20.95 | $20.67 | 13900 |
| 2024-01-30 | 20.98 | $20.83 | 14425 |
| 2024-01-29 | 20.99 | $20.90 | 49511 |
| 2024-01-26 | 21.00 | $20.69 | 27300 |
| 2024-01-25 | 21.04 | $20.43 | 12800 |
| 2024-01-24 | 21.10 | $20.58 | 24248 |
| 2024-01-23 | 21.16 | $20.43 | 58300 |
| 2024-01-22 | 21.23 | $20.31 | 25546 |
| 2024-01-19 | 21.33 | $20.54 | 16900 |
| 2024-01-18 | 21.41 | $20.33 | 215400 |
| 2024-01-17 | 21.53 | $19.98 | 1.2M |
| 2024-01-16 | 21.69 | $20.56 | 166831 |
| 2024-01-12 | 21.81 | $21.40 | 11132 |
| 2024-01-11 | 21.85 | $21.46 | 10600 |
| 2024-01-10 | 21.89 | $21.44 | 70100 |
| 2024-01-09 | 21.94 | $21.56 | 45000 |
| 2024-01-08 | 21.98 | $22.03 | 49100 |
| 2024-01-05 | 21.97 | $21.92 | 38200 |
| 2024-01-04 | 21.98 | $21.84 | 69930 |
| 2024-01-03 | 21.99 | $22.12 | 53802 |
| 2024-01-02 | 21.98 | $22.48 | 613600 |
| 2023-12-29 | 21.93 | $22.69 | 30700 |
| 2023-12-28 | 21.84 | $22.95 | 249421 |
| 2023-12-27 | 21.73 | $22.38 | 47134 |
| 2023-12-26 | 21.66 | $22.14 | 22345 |
| 2023-12-22 | 21.61 | $22.12 | 18630 |
| 2023-12-21 | 21.56 | $22.16 | 8034 |
| 2023-12-20 | 21.49 | $21.81 | 8500 |
| 2023-12-19 | 21.46 | $21.84 | 9715 |
| 2023-12-18 | 21.42 | $21.69 | 7142 |
| 2023-12-15 | 21.39 | $21.54 | 7612 |
| 2023-12-14 | 21.37 | $22.09 | 51500 |
| 2023-12-13 | 21.30 | $21.85 | 23841 |
| 2023-12-12 | 21.24 | $21.59 | 92300 |
| 2023-12-11 | 21.20 | $21.52 | 126008 |
| 2023-12-08 | 21.17 | $21.27 | 35314 |
| 2023-12-07 | 21.16 | $21.17 | 24435 |
| 2023-12-06 | 21.16 | $21.01 | 14200 |
| 2023-12-05 | 21.17 | $21.11 | 28928 |
| 2023-12-04 | 21.18 | $21.30 | 17100 |
| 2023-12-01 | 21.17 | $21.72 | 19200 |
| 2023-11-30 | 21.11 | $21.60 | 83447 |
| 2023-11-29 | 21.06 | $21.69 | 84400 |
| 2023-11-28 | 20.99 | $21.73 | 16700 |
| 2023-11-27 | 20.91 | $21.41 | 28304 |
| 2023-11-24 | 20.86 | $21.35 | 23346 |
| 2023-11-22 | 20.81 | $21.52 | 6540 |
| 2023-11-21 | 20.74 | $21.52 | 11400 |
| 2023-11-20 | 20.65 | $21.70 | 11349 |
| 2023-11-17 | 20.54 | $21.28 | 9300 |
| 2023-11-16 | 20.47 | $21.43 | 66100 |
| 2023-11-15 | 20.36 | $21.27 | 30600 |
| 2023-11-14 | 20.27 | $21.15 | 5021 |
| 2023-11-13 | 20.18 | $20.44 | 24910 |
| 2023-11-10 | 20.15 | $20.63 | 21400 |
| 2023-11-09 | 20.10 | $20.49 | 87627 |
| 2023-11-08 | 20.06 | $20.68 | 1.4M |
| 2023-11-07 | 19.99 | $21.12 | 19533 |
| 2023-11-06 | 19.87 | $21.48 | 32800 |
| 2023-11-03 | 19.70 | $20.35 | 14600 |
| 2023-11-02 | 19.63 | $19.83 | 12710 |
| 2023-11-01 | 19.61 | $19.19 | 5335 |
| 2023-10-31 | 19.66 | $18.78 | 36215 |
| 2023-10-30 | 19.75 | $19.13 | 30800 |
| 2023-10-27 | 19.82 | $18.69 | 80200 |
| 2023-10-26 | 19.94 | $18.84 | 33723 |
| 2023-10-25 | 20.05 | $19.30 | 27540 |
| 2023-10-24 | 20.13 | $19.82 | 274604 |
| 2023-10-23 | 20.16 | $19.54 | 41800 |
| 2023-10-20 | 20.23 | $19.47 | 15600 |
| 2023-10-19 | 20.31 | $19.74 | 46528 |
| 2023-10-18 | 20.37 | $19.98 | 72500 |
| 2023-10-17 | 20.41 | $20.21 | 31300 |
| 2023-10-16 | 20.43 | $20.22 | 27600 |
| 2023-10-13 | 20.45 | $20.10 | 77100 |
| 2023-10-12 | 20.49 | $20.26 | 21418 |
| 2023-10-11 | 20.51 | $20.40 | 26100 |
| 2023-10-10 | 20.52 | $20.03 | 2.1M |
| 2023-10-09 | 20.58 | $20.16 | 28200 |
| 2023-10-06 | 20.62 | $20.23 | 6917 |
| 2023-10-05 | 20.66 | $20.01 | 32715 |
| 2023-10-04 | 20.73 | $19.89 | 41800 |
| 2023-10-03 | 20.82 | $19.98 | 15000 |
| 2023-10-02 | 20.91 | $20.20 | 16000 |
| 2023-09-29 | 20.98 | $20.33 | 12800 |
| 2023-09-28 | 21.05 | $20.48 | 1.2M |
| 2023-09-27 | 21.11 | $20.18 | 7347 |
| 2023-09-26 | 21.21 | $20.16 | 47700 |
| 2023-09-25 | 21.32 | $20.78 | 5400 |
| 2023-09-22 | 21.37 | $20.93 | 3800 |
| 2023-09-21 | 21.42 | $20.83 | 14000 |
| 2023-09-20 | 21.48 | $21.38 | 2400 |
| 2023-09-19 | 21.49 | $21.54 | 9000 |
| 2023-09-18 | 21.49 | $21.73 | 13900 |
| 2023-09-15 | 21.46 | $21.66 | 34100 |
| 2023-09-14 | 21.44 | $21.62 | 30000 |
| 2023-09-13 | 21.42 | $21.30 | 3000 |
| 2023-09-12 | 21.43 | $21.29 | 7735 |
| 2023-09-11 | 21.45 | $21.52 | 6303 |
| 2023-09-08 | 21.44 | $21.16 | 4533 |
| 2023-09-07 | 21.47 | $21.17 | 21900 |
| 2023-09-06 | 21.50 | $21.27 | 4700 |
| 2023-09-05 | 21.53 | $21.52 | 4179 |
| 2023-09-01 | 21.53 | $21.57 | 8600 |
| 2023-08-31 | 21.52 | $21.43 | 8300 |
| 2023-08-30 | 21.53 | $21.56 | 15216 |
| 2023-08-29 | 21.53 | $21.68 | 10401 |
| 2023-08-28 | 21.51 | $21.41 | 7143 |
| 2023-08-25 | 21.52 | $21.24 | 9300 |
| 2023-08-24 | 21.55 | $21.04 | 5600 |
| 2023-08-23 | 21.61 | $21.05 | 13908 |
| 2023-08-22 | 21.67 | $20.81 | 14400 |
| 2023-08-21 | 21.76 | $20.91 | 3800 |
| 2023-08-18 | 21.84 | $20.81 | 16601 |
| 2023-08-17 | 21.95 | $20.88 | 21407 |
| 2023-08-16 | 22.07 | $20.84 | 14436 |
| 2023-08-15 | 22.20 | $21.31 | 8923 |
| 2023-08-14 | 22.29 | $21.46 | 53600 |
| 2023-08-11 | 22.38 | $21.69 | 14807 |
| 2023-08-10 | 22.45 | $21.97 | 7600 |
| 2023-08-09 | 22.50 | $22.05 | 29700 |
| 2023-08-08 | 22.55 | $21.90 | 13500 |
| 2023-08-07 | 22.61 | $22.24 | 27324 |
| 2023-08-04 | 22.65 | $22.28 | 15078 |
| 2023-08-03 | 22.69 | $22.47 | 10033 |
| 2023-08-02 | 22.72 | $22.47 | 26200 |
| 2023-08-01 | 22.74 | $23.20 | 555741 |
| 2023-07-31 | 22.69 | $23.14 | 4331 |
| 2023-07-28 | 22.65 | $23.13 | 6105 |
| 2023-07-27 | 22.60 | $22.68 | 13800 |
| 2023-07-26 | 22.59 | $23.05 | 14300 |
| 2023-07-25 | 22.54 | $23.20 | 17608 |
| 2023-07-24 | 22.47 | $22.97 | 7445 |
| 2023-07-21 | 22.42 | $22.61 | 25000 |
| 2023-07-20 | 22.40 | $22.61 | 19800 |
| 2023-07-19 | 22.37 | $22.95 | 20700 |
| 2023-07-18 | 22.31 | $23.01 | 9219 |
| 2023-07-17 | 22.24 | $23.09 | 7000 |
| 2023-07-14 | 22.15 | $22.96 | 11000 |
| 2023-07-13 | 22.06 | $22.90 | 6800 |
| 2023-07-12 | 21.98 | $22.59 | 18300 |
| 2023-07-11 | 21.91 | $21.96 | 7341 |
| 2023-07-10 | 21.91 | $21.61 | 5300 |
| 2023-07-07 | 21.94 | $21.60 | 6000 |
| 2023-07-06 | 21.97 | $21.45 | 11600 |
| 2023-07-05 | 22.03 | $21.90 | 8000 |
| 2023-07-03 | 22.04 | $22.07 | 3800 |
| 2023-06-30 | 22.04 | $21.67 | 9729 |
| 2023-06-29 | 22.08 | $21.42 | 5600 |
| 2023-06-28 | 22.15 | $21.66 | 20900 |
| 2023-06-27 | 22.20 | $22.04 | 8700 |
| 2023-06-26 | 22.21 | $21.85 | 5000 |
| 2023-06-23 | 22.25 | $21.64 | 29100 |
| 2023-06-22 | 22.32 | $22.08 | 4140 |
| 2023-06-21 | 22.34 | $22.12 | 28717 |
| 2023-06-20 | 22.37 | $22.31 | 14110 |
| 2023-06-16 | 22.37 | $22.76 | 10700 |
| 2023-06-15 | 22.33 | $23.09 | 3243 |
| 2023-06-14 | 22.25 | $23.03 | 7216 |
| 2023-06-13 | 22.17 | $23.25 | 8945 |
| 2023-06-12 | 22.06 | $22.98 | 17002 |
| 2023-06-09 | 21.96 | $22.95 | 7513 |
| 2023-06-08 | 21.85 | $22.65 | 3212 |
| 2023-06-07 | 21.77 | $22.33 | 200400 |
| 2023-06-06 | 21.71 | $22.62 | 13100 |
| 2023-06-05 | 21.62 | $22.43 | 6186 |
| 2023-06-02 | 21.53 | $22.46 | 20818 |
| 2023-06-01 | 21.43 | $22.02 | 3000 |
| 2023-05-31 | 21.37 | $21.71 | 14802 |
| 2023-05-30 | 21.33 | $21.94 | 18000 |
| 2023-05-26 | 21.27 | $21.82 | 6800 |
| 2023-05-25 | 21.21 | $21.49 | 14948 |
| 2023-05-24 | 21.18 | $21.58 | 14007 |
| 2023-05-23 | 21.14 | $21.61 | 21845 |
| 2023-05-22 | 21.09 | $21.83 | 1833 |
| 2023-05-19 | 21.01 | $21.47 | 3400 |
| 2023-05-18 | 20.97 | $21.16 | 232501 |
| 2023-05-17 | 20.95 | $21.01 | 5800 |
| 2023-05-16 | 20.94 | $20.62 | 4700 |
| 2023-05-15 | 20.97 | $20.84 | 2800 |
| 2023-05-12 | 20.99 | $20.56 | 17144 |
| 2023-05-11 | 21.03 | $20.81 | 7100 |
| 2023-05-10 | 21.06 | $21.15 | 24408 |
| 2023-05-09 | 21.05 | $21.08 | 13300 |
| 2023-05-08 | 21.04 | $21.28 | 28827 |
| 2023-05-05 | 21.02 | $21.33 | 5504 |
| 2023-05-04 | 20.98 | $20.96 | 827900 |
| 2023-05-03 | 20.99 | $20.74 | 5900 |
| 2023-05-02 | 21.01 | $20.79 | 2933 |
| 2023-05-01 | 21.04 | $20.80 | 6900 |
| 2023-04-28 | 21.06 | $20.91 | 4900 |
| 2023-04-27 | 21.08 | $20.89 | 4400 |
| 2023-04-26 | 21.10 | $20.62 | 8511 |
| 2023-04-25 | 21.15 | $20.54 | 8400 |
| 2023-04-24 | 21.21 | $21.09 | 6423 |
| 2023-04-21 | 21.22 | $21.26 | 4721 |
| 2023-04-20 | 21.22 | $21.44 | 3849 |
| 2023-04-19 | 21.20 | $21.50 | 6604 |
| 2023-04-18 | 21.16 | $21.70 | 7141 |
| 2023-04-17 | 21.11 | $21.68 | 3313 |
| 2023-04-14 | 21.05 | $21.86 | 6107 |
| 2023-04-13 | 20.96 | $22.04 | 4900 |
| 2023-04-12 | 20.85 | $21.41 | 7700 |
| 2023-04-11 | 20.79 | $21.34 | 8100 |
| 2023-04-10 | 20.73 | $21.10 | 5821 |
| 2023-04-06 | 20.69 | $20.72 | 6508 |
| 2023-04-05 | 20.69 | $20.89 | 16603 |
| 2023-04-04 | 20.67 | $20.85 | 4918 |
| 2023-04-03 | 20.65 | $20.99 | 4649 |
| 2023-03-31 | 20.61 | $21.02 | 4719 |
| 2023-03-30 | 20.57 | $20.87 | 8024 |
| 2023-03-29 | 20.54 | $20.66 | 4543 |
| 2023-03-28 | 20.53 | $20.66 | 2613 |
| 2023-03-27 | 20.51 | $20.50 | 5300 |
| 2023-03-24 | 20.52 | $20.54 | 6533 |
| 2023-03-23 | 20.51 | $20.84 | 1800 |
| 2023-03-22 | 20.48 | $20.56 | 6600 |
| 2023-03-21 | 20.47 | $20.40 | 13029 |
| 2023-03-20 | 20.48 | $20.29 | 3742 |
| 2023-03-17 | 20.50 | $20.16 | 4448 |
| 2023-03-16 | 20.53 | $20.35 | 13000 |
| 2023-03-15 | 20.55 | $19.76 | 14800 |
| 2023-03-14 | 20.63 | $20.17 | 14900 |
| 2023-03-13 | 20.68 | $20.41 | 10017 |
| 2023-03-10 | 20.71 | $19.97 | 4006 |
| 2023-03-09 | 20.79 | $19.99 | 18101 |
| 2023-03-08 | 20.87 | $20.45 | 6415 |
| 2023-03-07 | 20.92 | $20.44 | 15600 |
| 2023-03-06 | 20.97 | $20.99 | 15900 |
| 2023-03-03 | 20.97 | $20.93 | 16700 |
| 2023-03-02 | 20.97 | $20.52 | 7126 |
| 2023-03-01 | 21.02 | $20.60 | 167800 |
| 2023-02-28 | 21.06 | $20.25 | 16600 |
| 2023-02-27 | 21.15 | $20.33 | 6500 |
| 2023-02-24 | 21.23 | $20.31 | 33208 |
| 2023-02-23 | 21.33 | $20.93 | 9817 |
| 2023-02-22 | 21.37 | $20.60 | 10600 |
| 2023-02-21 | 21.46 | $20.80 | 10400 |
| 2023-02-17 | 21.53 | $21.07 | 10900 |
| 2023-02-16 | 21.57 | $21.21 | 16200 |
| 2023-02-15 | 21.61 | $21.03 | 35726 |
| 2023-02-14 | 21.67 | $21.71 | 44532 |
| 2023-02-13 | 21.67 | $21.65 | 17000 |
| 2023-02-10 | 21.67 | $21.67 | 55720 |
| 2023-02-09 | 21.67 | $21.77 | 2.5M |
| 2023-02-08 | 21.66 | $21.76 | 40144 |
| 2023-02-07 | 21.65 | $21.70 | 23600 |
| 2023-02-06 | 21.64 | $21.35 | 19717 |
| 2023-02-03 | 21.68 | $21.89 | 60725 |
| 2023-02-02 | 21.65 | $22.50 | 52000 |
| 2023-02-01 | 21.56 | $22.48 | 68700 |
| 2023-01-31 | 21.47 | $21.87 | 366543 |
| 2023-01-30 | 21.42 | $22.14 | 27835 |
| 2023-01-27 | 21.35 | $22.54 | 35000 |
| 2023-01-26 | 21.22 | $22.40 | 34900 |
| 2023-01-25 | 21.10 | $21.99 | 21220 |
| 2023-01-24 | 21.01 | $21.96 | 24604 |
| 2023-01-23 | 20.91 | $22.03 | 33303 |
| 2023-01-20 | 20.79 | $21.79 | 19002 |
| 2023-01-19 | 20.68 | $21.42 | 1.7M |
| 2023-01-18 | 20.60 | $21.15 | 11637 |
| 2023-01-17 | 20.55 | $21.44 | 44701 |
| 2023-01-13 | 20.45 | $21.51 | 13000 |
| 2023-01-12 | 20.34 | $21.45 | 3.0M |
| 2023-01-11 | 20.22 | $21.22 | 21441 |
| 2023-01-10 | 20.12 | $21.20 | 19600 |
| 2023-01-09 | 20.01 | $21.07 | 19700 |
| 2023-01-06 | 19.89 | $20.61 | 22100 |
| 2023-01-05 | 19.82 | $19.69 | 14811 |
| 2023-01-04 | 19.83 | $19.87 | 1.4M |
| 2023-01-03 | 19.83 | $19.16 | 1.2M |
| 2022-12-30 | 19.90 | $19.49 | 37400 |
| 2022-12-29 | 19.94 | $19.70 | 36900 |
| 2022-12-28 | 19.97 | $19.67 | 15813 |
| 2022-12-27 | 20.00 | $20.00 | 9938 |
| 2022-12-23 | 20.00 | $19.80 | 40609 |
| 2022-12-22 | 20.02 | $19.83 | 24000 |
| 2022-12-21 | 20.04 | $20.01 | 1.2M |
| 2022-12-20 | 20.04 | $20.05 | 1.7M |
| 2022-12-19 | 20.04 | $19.72 | 1.7M |
| 2022-12-16 | 20.07 | $19.52 | 6717 |
| 2022-12-15 | 20.13 | $19.64 | 28110 |
| 2022-12-14 | 20.19 | $20.50 | 22447 |
| 2022-12-13 | 20.15 | $20.56 | 5329 |
| 2022-12-12 | 20.11 | $20.29 | 96617 |
| 2022-12-09 | 20.09 | $20.28 | 7700 |
| 2022-12-08 | 20.07 | $20.10 | 17519 |
| 2022-12-07 | 20.07 | $20.05 | 4327 |
| 2022-12-06 | 20.07 | $19.95 | 20715 |
| 2022-12-05 | 20.08 | $20.28 | 19013 |
| 2022-12-02 | 20.06 | $20.76 | 6513 |
| 2022-12-01 | 19.99 | $21.05 | 14918 |
| 2022-11-30 | 19.87 | $21.18 | 24409 |
| 2022-11-29 | 19.74 | $20.33 | 2329 |
| 2022-11-28 | 19.67 | $19.86 | 1835 |
| 2022-11-25 | 19.66 | $20.15 | 2000 |
| 2022-11-23 | 19.60 | $20.22 | 3000 |
| 2022-11-22 | 19.54 | $19.79 | 9100 |
| 2022-11-21 | 19.51 | $19.70 | 7200 |
| 2022-11-18 | 19.49 | $20.26 | 6006 |
| 2022-11-17 | 19.41 | $20.19 | 26140 |
| 2022-11-16 | 19.33 | $20.50 | 14133 |
| 2022-11-15 | 19.21 | $21.06 | 9000 |
| 2022-11-14 | 19.01 | $20.84 | 4300 |
| 2022-11-11 | 18.82 | $21.16 | 11846 |
| 2022-11-10 | 18.57 | $20.40 | 24300 |
| 2022-11-09 | 18.38 | $19.54 | 100404 |
| 2022-11-08 | 18.26 | $19.57 | 8348 |
| 2022-11-07 | 18.12 | $19.11 | 12407 |
| 2022-11-04 | 18.01 | $18.86 | 4600 |
| 2022-11-03 | 17.93 | $18.23 | 11109 |
| 2022-11-02 | 17.89 | $18.13 | 34300 |
| 2022-11-01 | 17.87 | $18.49 | 16300 |
| 2022-10-31 | 17.80 | $18.14 | 12628 |
| 2022-10-28 | 17.77 | $18.17 | 15400 |
| 2022-10-27 | 17.73 | $18.04 | 54400 |
| 2022-10-26 | 17.69 | $18.04 | 14000 |
| 2022-10-25 | 17.66 | $17.82 | 12656 |
| 2022-10-24 | 17.64 | $17.50 | 5208 |
| 2022-10-21 | 17.65 | $17.65 | 38400 |
| 2022-10-20 | 17.65 | $17.44 | 14118 |
| 2022-10-19 | 17.68 | $17.45 | 1870 |
| 2022-10-18 | 17.70 | $17.66 | 67106 |
| 2022-10-17 | 17.70 | $17.63 | 26100 |
| 2022-10-14 | 17.71 | $17.12 | 18500 |
| 2022-10-13 | 17.77 | $17.25 | 131100 |
| 2022-10-12 | 17.83 | $17.24 | 10200 |
| 2022-10-11 | 17.89 | $17.06 | 8200 |
| 2022-10-10 | 17.98 | $17.09 | 29343 |
| 2022-10-07 | 18.07 | $17.30 | 5239 |
| 2022-10-06 | 18.15 | $17.58 | 5004 |
| 2022-10-05 | 18.21 | $17.48 | 5400 |
| 2022-10-04 | 18.29 | $17.73 | 18920 |
| 2022-10-03 | 18.35 | $16.97 | 34234 |
| 2022-09-30 | 18.49 | $16.64 | 52331 |
| 2022-09-29 | 18.69 | $16.98 | 83600 |
| 2022-09-28 | 18.87 | $17.41 | 5414 |
| 2022-09-27 | 19.02 | $17.30 | 11112 |
| 2022-09-26 | 19.21 | $17.46 | 41800 |
| 2022-09-23 | 19.39 | $17.82 | 10400 |
| 2022-09-22 | 19.55 | $18.51 | 43946 |
| 2022-09-21 | 19.66 | $18.73 | 40700 |
| 2022-09-20 | 19.76 | $18.85 | 16800 |
| 2022-09-19 | 19.86 | $19.15 | 15719 |
| 2022-09-16 | 19.93 | $19.22 | 11148 |
| 2022-09-15 | 20.01 | $19.06 | 11900 |
| 2022-09-14 | 20.11 | $19.42 | 26400 |
| 2022-09-13 | 20.18 | $19.27 | 39302 |
| 2022-09-12 | 20.28 | $19.92 | 6739 |
| 2022-09-09 | 20.31 | $19.76 | 9700 |
| 2022-09-08 | 20.37 | $19.33 | 9805 |
| 2022-09-07 | 20.48 | $19.59 | 8700 |
| 2022-09-06 | 20.58 | $19.43 | 12214 |
| 2022-09-02 | 20.70 | $19.77 | 4405 |
| 2022-09-01 | 20.79 | $20.00 | 14500 |
| 2022-08-31 | 20.88 | $20.46 | 24621 |
| 2022-08-30 | 20.92 | $20.18 | 18200 |
| 2022-08-29 | 21.00 | $20.21 | 6700 |
| 2022-08-26 | 21.08 | $20.47 | 2540 |
| 2022-08-25 | 21.15 | $21.06 | 51717 |
| 2022-08-24 | 21.16 | $20.65 | 17000 |
| 2022-08-23 | 21.21 | $20.54 | 7700 |
| 2022-08-22 | 21.28 | $20.46 | 21841 |
| 2022-08-19 | 21.36 | $20.84 | 2500 |
| 2022-08-18 | 21.42 | $21.27 | 5200 |
| 2022-08-17 | 21.44 | $21.53 | 9848 |
| 2022-08-16 | 21.43 | $21.83 | 12937 |
| 2022-08-15 | 21.38 | $21.85 | 16343 |
| 2022-08-12 | 21.33 | $22.03 | 10500 |
| 2022-08-11 | 21.26 | $21.74 | 7000 |
| 2022-08-10 | 21.21 | $21.82 | 9125 |
| 2022-08-09 | 21.15 | $21.51 | 7112 |
| 2022-08-08 | 21.11 | $21.65 | 9900 |
| 2022-08-05 | 21.05 | $21.50 | 5200 |
| 2022-08-04 | 21.00 | $21.51 | 5218 |
| 2022-08-03 | 20.95 | $21.42 | 4116 |
| 2022-08-02 | 20.90 | $21.03 | 7000 |
| 2022-08-01 | 20.89 | $21.22 | 11600 |
| 2022-07-29 | 20.85 | $21.39 | 10349 |
| 2022-07-28 | 20.80 | $21.39 | 9000 |
| 2022-07-27 | 20.73 | $21.14 | 4300 |
| 2022-07-26 | 20.69 | $20.73 | 828 |
| 2022-07-25 | 20.69 | $20.79 | 9700 |
| 2022-07-22 | 20.67 | $20.73 | 10512 |
| 2022-07-21 | 20.67 | $20.95 | 7333 |
| 2022-07-20 | 20.64 | $20.66 | 8900 |
| 2022-07-19 | 20.64 | $20.75 | 5737 |
| 2022-07-18 | 20.63 | $20.28 | 16900 |
| 2022-07-15 | 20.66 | $20.10 | 3035 |
| 2022-07-14 | 20.72 | $19.83 | 9237 |
| 2022-07-13 | 20.81 | $20.17 | 20711 |
| 2022-07-12 | 20.88 | $20.03 | 4048 |
| 2022-07-11 | 20.97 | $20.08 | 8436 |
| 2022-07-08 | 21.07 | $20.63 | 9800 |
| 2022-07-07 | 21.11 | $20.49 | 11200 |
| 2022-07-06 | 21.18 | $19.98 | 48740 |
| 2022-07-05 | 21.30 | $20.18 | 9000 |
| 2022-07-01 | 21.42 | $20.23 | 4900 |
| 2022-06-30 | 21.55 | $20.55 | 10200 |
| 2022-06-29 | 21.65 | $20.57 | 33629 |
| 2022-06-28 | 21.77 | $20.86 | 30130 |
| 2022-06-27 | 21.86 | $20.98 | 3409 |
| 2022-06-24 | 21.95 | $20.97 | 6105 |
| 2022-06-23 | 22.06 | $20.19 | 5700 |
| 2022-06-22 | 22.25 | $20.40 | 7800 |
| 2022-06-21 | 22.45 | $21.05 | 11004 |
| 2022-06-17 | 22.60 | $21.10 | 12929 |
| 2022-06-16 | 22.75 | $21.01 | 10700 |
| 2022-06-15 | 22.94 | $21.65 | 13700 |
| 2022-06-14 | 23.07 | $21.60 | 8900 |
| 2022-06-13 | 23.23 | $21.48 | 33439 |
| 2022-06-10 | 23.41 | $22.43 | 3027 |
| 2022-06-09 | 23.51 | $22.93 | 10300 |
| 2022-06-08 | 23.58 | $23.39 | 2000 |
| 2022-06-07 | 23.60 | $23.55 | 7300 |
| 2022-06-06 | 23.60 | $23.68 | 18313 |
| 2022-06-03 | 23.59 | $23.70 | 5200 |
| 2022-06-02 | 23.58 | $24.25 | 4729 |
| 2022-06-01 | 23.51 | $23.84 | 10400 |
| 2022-05-31 | 23.48 | $24.01 | 39500 |
| 2022-05-27 | 23.42 | $23.89 | 6500 |
| 2022-05-26 | 23.37 | $23.50 | 3300 |
| 2022-05-25 | 23.36 | $23.35 | 11500 |
| 2022-05-24 | 23.36 | $23.32 | 4700 |
| 2022-05-23 | 23.36 | $23.67 | 11030 |
| 2022-05-20 | 23.33 | $23.29 | 69520 |
| 2022-05-19 | 23.33 | $23.11 | 27509 |
| 2022-05-18 | 23.36 | $22.66 | 7103 |
| 2022-05-17 | 23.43 | $23.46 | 9228 |
| 2022-05-16 | 23.43 | $22.86 | 4527 |
| 2022-05-13 | 23.49 | $23.14 | 15819 |
| 2022-05-12 | 23.52 | $22.19 | 4600 |
| 2022-05-11 | 23.66 | $22.58 | 49628 |
| 2022-05-10 | 23.78 | $22.75 | 15425 |
| 2022-05-09 | 23.89 | $22.70 | 20749 |
| 2022-05-06 | 24.01 | $23.46 | 3900 |
| 2022-05-05 | 24.07 | $23.43 | 44825 |
| 2022-05-04 | 24.14 | $24.21 | 5300 |
| 2022-05-03 | 24.13 | $23.85 | 9200 |
| 2022-05-02 | 24.16 | $23.74 | 7900 |
| 2022-04-29 | 24.20 | $23.67 | 5700 |
| 2022-04-28 | 24.26 | $23.58 | 6330 |
| 2022-04-27 | 24.33 | $23.14 | 7600 |
| 2022-04-26 | 24.45 | $23.21 | 46639 |
| 2022-04-25 | 24.58 | $23.83 | 9927 |
| 2022-04-22 | 24.66 | $23.96 | 7040 |
| 2022-04-21 | 24.74 | $24.25 | 5622 |
| 2022-04-20 | 24.79 | $24.68 | 7300 |
| 2022-04-19 | 24.80 | $24.50 | 9834 |
| 2022-04-18 | 24.83 | $24.39 | 8621 |
| 2022-04-14 | 24.88 | $24.42 | 7003 |
| 2022-04-13 | 24.93 | $24.94 | 78800 |
| 2022-04-12 | 24.92 | $24.32 | 9022 |
| 2022-04-11 | 24.99 | $24.22 | 8200 |
| 2022-04-08 | 25.07 | $24.45 | 8249 |
| 2022-04-07 | 25.13 | $24.71 | 165412 |
| 2022-04-06 | 25.18 | $24.89 | 14600 |
| 2022-04-05 | 25.21 | $25.19 | 12100 |
| 2022-04-04 | 25.21 | $25.61 | 20010 |
| 2022-04-01 | 25.17 | $25.27 | 12202 |
| 2022-03-31 | 25.16 | $25.35 | 9700 |
| 2022-03-30 | 25.14 | $25.39 | 5033 |
| 2022-03-29 | 25.11 | $25.73 | 9739 |
| 2022-03-28 | 25.05 | $25.18 | 14300 |
| 2022-03-25 | 25.03 | $25.02 | 7848 |
| 2022-03-24 | 25.04 | $25.32 | 5500 |
| 2022-03-23 | 25.01 | $25.15 | 9700 |
| 2022-03-22 | 24.99 | $25.33 | 10325 |
| 2022-03-21 | 24.95 | $24.95 | 12215 |
| 2022-03-18 | 24.95 | $25.51 | 7808 |
| 2022-03-17 | 24.90 | $25.34 | 18210 |
| 2022-03-16 | 24.85 | $25.11 | 8429 |
| 2022-03-15 | 24.82 | $24.04 | 9100 |
| 2022-03-14 | 24.90 | $23.82 | 183405 |
| 2022-03-11 | 25.02 | $23.84 | 9435 |
| 2022-03-10 | 25.14 | $24.24 | 22312 |
| 2022-03-09 | 25.24 | $24.89 | 14412 |
| 2022-03-08 | 25.27 | $23.96 | 122115 |
| 2022-03-07 | 25.41 | $23.75 | 25197 |
| 2022-03-04 | 25.59 | $24.78 | 7738 |
| 2022-03-03 | 25.67 | $25.44 | 4827 |
| 2022-03-02 | 25.70 | $25.34 | 12109 |
| 2022-03-01 | 25.73 | $25.35 | 6815 |
| 2022-02-28 | 25.77 | $25.69 | 22108 |
| 2022-02-25 | 25.78 | $25.78 | 8700 |
| 2022-02-24 | 25.78 | $25.00 | 10804 |
| 2022-02-23 | 25.87 | $25.39 | 5400 |
| 2022-02-22 | 25.92 | $25.67 | 6439 |
| 2022-02-18 | 25.94 | $25.77 | 4446 |
| 2022-02-17 | 25.96 | $25.82 | 4000 |
| 2022-02-16 | 25.97 | $25.99 | 2719 |
| 2022-02-15 | 25.97 | $25.66 | 8700 |
| 2022-02-14 | 26.00 | $25.50 | 6131 |
| 2022-02-11 | 26.06 | $25.74 | 9700 |
| 2022-02-10 | 26.09 | $25.95 | 5000 |
| 2022-02-09 | 26.11 | $26.26 | 4449 |
| 2022-02-08 | 26.09 | $25.84 | 3300 |
| 2022-02-07 | 26.12 | $25.77 | 10000 |
| 2022-02-04 | 26.15 | $25.72 | 32131 |
| 2022-02-03 | 26.20 | $25.38 | 5600 |
| 2022-02-02 | 26.28 | $25.93 | 12200 |
| 2022-02-01 | 26.32 | $25.64 | 65600 |
| 2022-01-31 | 26.39 | $25.57 | 5900 |
| 2022-01-28 | 26.48 | $24.93 | 10000 |
| 2022-01-27 | 26.64 | $24.51 | 118332 |
| 2022-01-26 | 26.87 | $25.08 | 42814 |
| 2022-01-25 | 27.06 | $25.44 | 80000 |
| 2022-01-24 | 27.23 | $25.78 | 49700 |
| 2022-01-21 | 27.38 | $26.41 | 6800 |
| 2022-01-20 | 27.48 | $26.69 | 3800 |
| 2022-01-19 | 27.56 | $26.84 | 5100 |
| 2022-01-18 | 27.64 | $26.50 | 136237 |
| 2022-01-14 | 27.76 | $27.45 | 8224 |
| 2022-01-13 | 27.79 | $27.87 | 6223 |
| 2022-01-12 | 27.78 | $28.31 | 14143 |
| 2022-01-11 | 27.73 | $27.77 | 6300 |
| 2022-01-10 | 27.72 | $27.13 | 28606 |
| 2022-01-07 | 27.79 | $27.61 | 1900 |
| 2022-01-06 | 27.80 | $26.99 | 54100 |
| 2022-01-05 | 27.89 | $27.25 | 13400 |
| 2022-01-04 | 27.96 | $27.73 | 8939 |
| 2022-01-03 | 27.98 | $27.80 | 10218 |
| 2021-12-31 | 28.00 | $27.73 | 18126 |
| 2021-12-30 | 28.03 | $27.87 | 8029 |
| 2021-12-29 | 28.05 | $28.11 | 3939 |
| 2021-12-28 | 28.04 | $28.07 | 6000 |
| 2021-12-27 | 28.04 | $28.09 | 17237 |
| 2021-12-23 | 28.03 | $28.02 | 10500 |
| 2021-12-22 | 28.03 | $27.90 | 10300 |
| 2021-12-21 | 28.05 | $27.73 | 24000 |
| 2021-12-20 | 28.08 | $27.51 | 12117 |
| 2021-12-17 | 28.14 | $28.07 | 6000 |
| 2021-12-16 | 28.15 | $27.98 | 20300 |
| 2021-12-15 | 28.16 | $28.13 | 1723 |
| 2021-12-14 | 28.17 | $27.80 | 16100 |
| 2021-12-13 | 28.21 | $27.97 | 20842 |
| 2021-12-10 | 28.23 | $28.68 | 3400 |
| 2021-12-09 | 28.18 | $28.72 | 5903 |
| 2021-12-08 | 28.13 | $28.86 | 2000 |
| 2021-12-07 | 28.05 | $28.76 | 3438 |
| 2021-12-06 | 27.97 | $28.35 | 9739 |
| 2021-12-03 | 27.94 | $27.97 | 4400 |
| 2021-12-02 | 27.93 | $28.08 | 3930 |
| 2021-12-01 | 27.92 | $27.49 | 8900 |
| 2021-11-30 | 27.96 | $26.88 | 33600 |
| 2021-11-29 | 28.07 | $27.29 | 17000 |
| 2021-11-26 | 28.16 | $26.96 | 22027 |
| 2021-11-24 | 28.28 | $28.11 | 4700 |
| 2021-11-23 | 28.30 | $28.21 | 3100 |
| 2021-11-22 | 28.31 | $28.51 | 18131 |
| 2021-11-19 | 28.29 | $27.93 | 2900 |
| 2021-11-18 | 28.33 | $27.90 | 11300 |
| 2021-11-17 | 28.37 | $28.02 | 14400 |
| 2021-11-16 | 28.41 | $28.39 | 4300 |
| 2021-11-15 | 28.41 | $28.42 | 6203 |
| 2021-11-12 | 28.41 | $28.42 | 5900 |
| 2021-11-11 | 28.41 | $28.03 | 6808 |
| 2021-11-10 | 28.45 | $27.74 | 5709 |
| 2021-11-09 | 28.53 | $28.25 | 4500 |
| 2021-11-08 | 28.56 | $28.29 | 243300 |
| 2021-11-05 | 28.58 | $28.40 | 13135 |
| 2021-11-04 | 28.60 | $28.39 | 19040 |
| 2021-11-03 | 28.62 | $28.37 | 15944 |
| 2021-11-02 | 28.65 | $28.72 | 2912 |
| 2021-11-01 | 28.64 | $28.48 | 18000 |
| 2021-10-29 | 28.66 | $28.35 | 9719 |
| 2021-10-28 | 28.69 | $28.92 | 2239 |
| 2021-10-27 | 28.67 | $28.90 | 6602 |
| 2021-10-26 | 28.65 | $29.29 | 25527 |
| 2021-10-25 | 28.58 | $29.02 | 3400 |
| 2021-10-22 | 28.53 | $28.60 | 6224 |
| 2021-10-21 | 28.52 | $28.56 | 8000 |
| 2021-10-20 | 28.52 | $28.77 | 39200 |
| 2021-10-19 | 28.49 | $28.83 | 6233 |
| 2021-10-18 | 28.46 | $28.35 | 12900 |
| 2021-10-15 | 28.47 | $28.58 | 13500 |
| 2021-10-14 | 28.46 | $28.30 | 2600 |
| 2021-10-13 | 28.48 | $27.83 | 2129 |
| 2021-10-12 | 28.54 | $27.16 | 37834 |
| 2021-10-11 | 28.69 | $27.66 | 25217 |
| 2021-10-08 | 28.80 | $27.67 | 15100 |
| 2021-10-07 | 28.92 | $27.86 | 7500 |
| 2021-10-06 | 29.03 | $27.40 | 14200 |
| 2021-10-05 | 29.20 | $28.05 | 12537 |
| 2021-10-04 | 29.32 | $28.20 | 14100 |
| 2021-10-01 | 29.44 | $28.71 | 2500 |
| 2021-09-30 | 29.52 | $28.78 | 304439 |
| 2021-09-29 | 29.59 | $28.46 | 12300 |
| 2021-09-28 | 29.71 | $28.67 | 58700 |
| 2021-09-27 | 29.82 | $29.48 | 4528 |
| 2021-09-24 | 29.86 | $29.32 | 5614 |
| 2021-09-23 | 29.91 | $29.65 | 125749 |
| 2021-09-22 | 29.94 | $29.07 | 26500 |
| 2021-09-21 | 30.03 | $28.89 | 3338 |
| 2021-09-20 | 30.15 | $28.75 | 16425 |
| 2021-09-17 | 30.30 | $29.53 | 6200 |
| 2021-09-16 | 30.38 | $29.72 | 7000 |
| 2021-09-15 | 30.45 | $30.27 | 7642 |
| 2021-09-14 | 30.47 | $30.00 | 3541 |
| 2021-09-13 | 30.52 | $29.92 | 7544 |
| 2021-09-10 | 30.59 | $29.69 | 5620 |
| 2021-09-09 | 30.68 | $29.80 | 5200 |
| 2021-09-08 | 30.77 | $30.23 | 4800 |
| 2021-09-07 | 30.83 | $30.80 | 5800 |
| 2021-09-03 | 30.83 | $31.19 | 5644 |
| 2021-09-02 | 30.80 | $30.81 | 6577 |
| 2021-09-01 | 30.79 | $31.20 | 5607 |
| 2021-08-31 | 30.75 | $30.89 | 2620 |
| 2021-08-30 | 30.74 | $30.29 | 5009 |
| 2021-08-27 | 30.78 | $30.51 | 5800 |
| 2021-08-26 | 30.81 | $30.05 | 4608 |
| 2021-08-25 | 30.89 | $30.43 | 4347 |
| 2021-08-24 | 30.94 | $30.41 | 14400 |
| 2021-08-23 | 31.00 | $29.89 | 33025 |
| 2021-08-20 | 31.12 | $29.43 | 17400 |
| 2021-08-19 | 31.29 | $29.57 | 20700 |
| 2021-08-18 | 31.47 | $30.12 | 10100 |
| 2021-08-17 | 31.62 | $29.97 | 30220 |
| 2021-08-16 | 31.79 | $30.66 | 21100 |
| 2021-08-13 | 31.91 | $30.79 | 18100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
53.83
2026-08-11
Close Price
$55.43
Vol: 61371
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
17.32
Average
25.95
Maximum
65.59
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 53.83 | $55.43 | 61371 |
| 2026-08-10 | 53.69 | $54.20 | 146595 |
| 2026-08-07 | 53.68 | $55.04 | 329488 |
| 2026-08-06 | 53.60 | $54.37 | 268400 |
| 2026-08-05 | 53.62 | $55.81 | 217445 |
| 2026-08-04 | 53.52 | $56.23 | 999004 |
| 2026-08-03 | 53.39 | $52.73 | 3.5M |
| 2026-07-31 | 53.65 | $51.49 | 2.0M |
| 2026-07-30 | 54.05 | $52.69 | 1.2M |
| 2026-07-29 | 54.39 | $47.35 | 1.2M |
| 2026-07-28 | 55.32 | $49.83 | 676452 |
| 2026-07-27 | 56.08 | $52.80 | 340016 |
| 2026-07-24 | 56.62 | $53.57 | 872795 |
| 2026-07-23 | 57.15 | $56.92 | 258700 |
| 2026-07-22 | 57.39 | $55.86 | 478700 |
| 2026-07-21 | 57.77 | $56.63 | 869100 |
| 2026-07-20 | 58.15 | $53.35 | 591040 |
| 2026-07-17 | 58.93 | $53.09 | 2.2M |
| 2026-07-16 | 59.81 | $53.37 | 843200 |
| 2026-07-15 | 60.71 | $56.18 | 1.6M |
| 2026-07-14 | 61.41 | $57.78 | 940100 |
| 2026-07-13 | 61.98 | $55.21 | 774400 |
| 2026-07-10 | 62.83 | $60.04 | 439390 |
| 2026-07-09 | 63.21 | $60.12 | 478601 |
| 2026-07-08 | 63.59 | $59.72 | 351929 |
| 2026-07-07 | 64.00 | $59.44 | 658500 |
| 2026-07-06 | 64.42 | $62.38 | 833400 |
| 2026-07-02 | 64.58 | $59.08 | 937697 |
| 2026-07-01 | 65.09 | $61.11 | 797632 |
| 2026-06-30 | 65.46 | $66.08 | 640200 |
| 2026-06-29 | 65.36 | $64.34 | 798000 |
| 2026-06-26 | 65.45 | $64.42 | 850107 |
| 2026-06-25 | 65.53 | $67.07 | 1.2M |
| 2026-06-24 | 65.35 | $64.47 | 788900 |
| 2026-06-23 | 65.42 | $63.21 | 1.5M |
| 2026-06-22 | 65.59 | $72.25 | 760200 |
| 2026-06-18 | 64.84 | $71.69 | 1.0M |
| 2026-06-17 | 64.07 | $66.75 | 1.4M |
| 2026-06-16 | 63.73 | $66.32 | 1.9M |
| 2026-06-15 | 63.39 | $68.03 | 495296 |
| 2026-06-12 | 62.83 | $63.49 | 494267 |
| 2026-06-11 | 62.70 | $63.93 | 1.2M |
| 2026-06-10 | 62.51 | $57.38 | 1.4M |
| 2026-06-09 | 62.95 | $59.36 | 979800 |
| 2026-06-08 | 63.21 | $59.75 | 1.2M |
| 2026-06-05 | 63.45 | $56.22 | 1.1M |
| 2026-06-04 | 64.02 | $65.69 | 401312 |
| 2026-06-03 | 63.67 | $68.72 | 485300 |
| 2026-06-02 | 62.96 | $69.27 | 687713 |
| 2026-06-01 | 62.13 | $69.96 | 598332 |
| 2026-05-29 | 61.15 | $66.27 | 612228 |
| 2026-05-28 | 60.45 | $66.69 | 1.4M |
| 2026-05-27 | 59.64 | $64.09 | 903679 |
| 2026-05-26 | 59.01 | $64.66 | 1.7M |
| 2026-05-22 | 58.25 | $58.78 | 628324 |
| 2026-05-21 | 58.02 | $60.20 | 407700 |
| 2026-05-20 | 57.59 | $57.97 | 344731 |
| 2026-05-19 | 57.35 | $56.28 | 621508 |
| 2026-05-18 | 57.22 | $57.07 | 427629 |
| 2026-05-15 | 56.98 | $58.06 | 411535 |
| 2026-05-14 | 56.60 | $61.59 | 417763 |
| 2026-05-13 | 55.81 | $61.16 | 528100 |
| 2026-05-12 | 55.01 | $57.70 | 1.1M |
| 2026-05-11 | 54.48 | $62.53 | 955400 |
| 2026-05-08 | 53.41 | $61.47 | 1.2M |
| 2026-05-07 | 52.36 | $57.34 | 605132 |
| 2026-05-06 | 51.65 | $59.04 | 565600 |
| 2026-05-05 | 50.71 | $56.47 | 810800 |
| 2026-05-04 | 49.95 | $53.27 | 528400 |
| 2026-05-01 | 49.42 | $52.77 | 461319 |
| 2026-04-30 | 48.89 | $52.05 | 382332 |
| 2026-04-29 | 48.37 | $50.13 | 865500 |
| 2026-04-28 | 47.98 | $50.27 | 221701 |
| 2026-04-27 | 47.53 | $50.94 | 310200 |
| 2026-04-24 | 46.95 | $50.08 | 352100 |
| 2026-04-23 | 46.40 | $48.82 | 324318 |
| 2026-04-22 | 45.93 | $50.44 | 289303 |
| 2026-04-21 | 45.27 | $47.51 | 451140 |
| 2026-04-20 | 44.87 | $48.60 | 774341 |
| 2026-04-17 | 44.33 | $49.32 | 393604 |
| 2026-04-16 | 43.69 | $47.65 | 1.9M |
| 2026-04-15 | 43.19 | $46.91 | 448531 |
| 2026-04-14 | 42.75 | $47.46 | 250400 |
| 2026-04-13 | 42.23 | $45.67 | 371800 |
| 2026-04-10 | 41.85 | $44.87 | 192000 |
| 2026-04-09 | 41.53 | $45.08 | 678394 |
| 2026-04-08 | 41.18 | $45.34 | 2.8M |
| 2026-04-07 | 40.79 | $41.30 | 357532 |
| 2026-04-06 | 40.79 | $40.79 | 249305 |
| 2026-04-02 | 40.84 | $39.87 | 273786 |
| 2026-04-01 | 40.98 | $40.83 | 636000 |
| 2026-03-31 | 41.05 | $39.87 | 650400 |
| 2026-03-30 | 41.22 | $37.77 | 539900 |
| 2026-03-27 | 41.64 | $39.29 | 466394 |
| 2026-03-26 | 41.96 | $38.88 | 429001 |
| 2026-03-25 | 42.37 | $41.41 | 395300 |
| 2026-03-24 | 42.57 | $41.75 | 717900 |
| 2026-03-23 | 42.76 | $43.38 | 1.3M |
| 2026-03-20 | 42.81 | $40.79 | 531378 |
| 2026-03-19 | 43.12 | $43.67 | 442700 |
| 2026-03-18 | 43.17 | $42.86 | 326216 |
| 2026-03-17 | 43.29 | $43.54 | 278600 |
| 2026-03-16 | 43.35 | $43.02 | 843900 |
| 2026-03-13 | 43.45 | $40.25 | 385700 |
| 2026-03-12 | 43.84 | $40.00 | 565800 |
| 2026-03-11 | 44.25 | $43.04 | 361701 |
| 2026-03-10 | 44.37 | $42.36 | 692806 |
| 2026-03-09 | 44.55 | $43.19 | 1.1M |
| 2026-03-06 | 44.63 | $40.98 | 653201 |
| 2026-03-05 | 44.92 | $40.76 | 990800 |
| 2026-03-04 | 45.22 | $43.43 | 1.5M |
| 2026-03-03 | 45.25 | $42.98 | 1.3M |
| 2026-03-02 | 45.31 | $47.89 | 758247 |
| 2026-02-27 | 44.87 | $49.07 | 602900 |
| 2026-02-26 | 44.27 | $48.78 | 1.1M |
| 2026-02-25 | 43.66 | $48.37 | 653334 |
| 2026-02-24 | 43.05 | $46.93 | 539240 |
| 2026-02-23 | 42.54 | $45.31 | 492300 |
| 2026-02-20 | 42.15 | $46.07 | 773300 |
| 2026-02-19 | 41.65 | $43.99 | 383000 |
| 2026-02-18 | 41.32 | $43.23 | 282300 |
| 2026-02-17 | 41.03 | $42.65 | 461230 |
| 2026-02-13 | 40.77 | $43.60 | 348168 |
| 2026-02-12 | 40.38 | $42.58 | 438300 |
| 2026-02-11 | 40.05 | $42.60 | 317400 |
| 2026-02-10 | 39.69 | $40.65 | 168311 |
| 2026-02-09 | 39.49 | $41.14 | 516602 |
| 2026-02-06 | 39.22 | $40.70 | 264100 |
| 2026-02-05 | 38.96 | $39.16 | 387200 |
| 2026-02-04 | 38.83 | $39.24 | 454108 |
| 2026-02-03 | 38.67 | $40.55 | 321625 |
| 2026-02-02 | 38.36 | $39.57 | 240034 |
| 2026-01-30 | 38.11 | $40.07 | 212276 |
| 2026-01-29 | 37.78 | $40.67 | 327400 |
| 2026-01-28 | 37.35 | $40.95 | 397800 |
| 2026-01-27 | 36.85 | $40.06 | 352200 |
| 2026-01-26 | 36.39 | $38.42 | 232225 |
| 2026-01-23 | 36.06 | $38.60 | 217400 |
| 2026-01-22 | 35.67 | $37.91 | 230810 |
| 2026-01-21 | 35.31 | $37.81 | 321200 |
| 2026-01-20 | 34.93 | $36.38 | 272500 |
| 2026-01-16 | 34.65 | $36.76 | 199204 |
| 2026-01-15 | 34.30 | $36.40 | 170377 |
| 2026-01-14 | 33.97 | $35.95 | 137517 |
| 2026-01-13 | 33.65 | $35.20 | 253796 |
| 2026-01-12 | 33.38 | $35.66 | 243643 |
| 2026-01-09 | 33.05 | $35.64 | 157552 |
| 2026-01-08 | 32.70 | $34.90 | 117670 |
| 2026-01-07 | 32.42 | $34.99 | 156444 |
| 2026-01-06 | 32.10 | $35.20 | 241300 |
| 2026-01-05 | 31.75 | $34.27 | 166300 |
| 2026-01-02 | 31.47 | $33.41 | 130402 |
| 2025-12-31 | 31.26 | $32.05 | 78168 |
| 2025-12-30 | 31.18 | $32.36 | 234546 |
| 2025-12-29 | 31.05 | $32.29 | 80366 |
| 2025-12-26 | 30.93 | $31.49 | 94200 |
| 2025-12-24 | 30.87 | $31.17 | 51600 |
| 2025-12-23 | 30.84 | $30.46 | 60936 |
| 2025-12-22 | 30.87 | $30.20 | 68449 |
| 2025-12-19 | 30.93 | $30.09 | 71123 |
| 2025-12-18 | 30.99 | $30.88 | 82721 |
| 2025-12-17 | 30.98 | $30.25 | 41015 |
| 2025-12-16 | 31.03 | $30.59 | 43938 |
| 2025-12-15 | 31.05 | $31.00 | 43600 |
| 2025-12-12 | 31.03 | $30.92 | 28010 |
| 2025-12-11 | 31.02 | $31.66 | 104668 |
| 2025-12-10 | 30.94 | $32.20 | 38500 |
| 2025-12-09 | 30.81 | $31.83 | 72210 |
| 2025-12-08 | 30.71 | $31.75 | 61603 |
| 2025-12-05 | 30.62 | $31.38 | 170700 |
| 2025-12-04 | 30.56 | $30.81 | 317600 |
| 2025-12-03 | 30.56 | $31.04 | 40961 |
| 2025-12-02 | 30.55 | $30.75 | 23013 |
| 2025-12-01 | 30.58 | $30.19 | 44403 |
| 2025-11-28 | 30.67 | $30.30 | 19700 |
| 2025-11-26 | 30.76 | $30.47 | 21300 |
| 2025-11-25 | 30.84 | $30.00 | 52039 |
| 2025-11-24 | 30.97 | $30.13 | 42699 |
| 2025-11-21 | 31.10 | $29.83 | 56200 |
| 2025-11-20 | 31.27 | $29.54 | 137600 |
| 2025-11-19 | 31.46 | $30.21 | 130857 |
| 2025-11-18 | 31.59 | $30.50 | 155200 |
| 2025-11-17 | 31.68 | $31.06 | 41849 |
| 2025-11-14 | 31.72 | $31.45 | 25000 |
| 2025-11-13 | 31.71 | $31.36 | 251848 |
| 2025-11-12 | 31.70 | $31.99 | 74700 |
| 2025-11-11 | 31.62 | $31.77 | 33800 |
| 2025-11-10 | 31.53 | $31.93 | 57676 |
| 2025-11-07 | 31.42 | $30.64 | 192553 |
| 2025-11-06 | 31.40 | $31.26 | 484600 |
| 2025-11-05 | 31.32 | $32.38 | 148355 |
| 2025-11-04 | 31.10 | $32.12 | 148517 |
| 2025-11-03 | 30.90 | $33.64 | 427800 |
| 2025-10-31 | 30.52 | $32.39 | 50128 |
| 2025-10-30 | 30.24 | $31.90 | 58100 |
| 2025-10-29 | 29.99 | $32.52 | 84026 |
| 2025-10-28 | 29.66 | $31.71 | 149213 |
| 2025-10-27 | 29.38 | $31.59 | 61900 |
| 2025-10-24 | 29.09 | $30.74 | 40939 |
| 2025-10-23 | 28.87 | $30.09 | 27000 |
| 2025-10-22 | 28.69 | $29.91 | 206522 |
| 2025-10-21 | 28.51 | $29.64 | 44828 |
| 2025-10-20 | 28.35 | $30.25 | 40707 |
| 2025-10-17 | 28.12 | $29.57 | 36926 |
| 2025-10-16 | 27.94 | $29.28 | 49838 |
| 2025-10-15 | 27.77 | $28.48 | 88100 |
| 2025-10-14 | 27.68 | $27.69 | 185714 |
| 2025-10-13 | 27.67 | $28.00 | 64000 |
| 2025-10-10 | 27.61 | $27.09 | 147500 |
| 2025-10-09 | 27.64 | $27.93 | 82800 |
| 2025-10-08 | 27.59 | $28.29 | 30038 |
| 2025-10-07 | 27.49 | $28.05 | 31312 |
| 2025-10-06 | 27.39 | $28.46 | 22824 |
| 2025-10-03 | 27.25 | $28.20 | 66000 |
| 2025-10-02 | 27.11 | $28.10 | 45100 |
| 2025-10-01 | 26.97 | $27.60 | 31916 |
| 2025-09-30 | 26.86 | $26.99 | 15800 |
| 2025-09-29 | 26.79 | $27.02 | 28746 |
| 2025-09-26 | 26.71 | $26.55 | 52100 |
| 2025-09-25 | 26.67 | $26.88 | 15100 |
| 2025-09-24 | 26.59 | $26.98 | 33525 |
| 2025-09-23 | 26.48 | $27.46 | 28100 |
| 2025-09-22 | 26.32 | $27.52 | 64733 |
| 2025-09-19 | 26.14 | $27.07 | 130877 |
| 2025-09-18 | 25.99 | $27.39 | 40300 |
| 2025-09-17 | 25.79 | $27.10 | 20801 |
| 2025-09-16 | 25.60 | $27.32 | 566600 |
| 2025-09-15 | 25.39 | $26.85 | 68300 |
| 2025-09-12 | 25.21 | $26.61 | 18955 |
| 2025-09-11 | 25.04 | $26.36 | 63600 |
| 2025-09-10 | 24.89 | $25.94 | 90720 |
| 2025-09-09 | 24.78 | $25.42 | 23200 |
| 2025-09-08 | 24.72 | $25.11 | 41300 |
| 2025-09-05 | 24.68 | $24.92 | 59039 |
| 2025-09-04 | 24.67 | $24.73 | 16600 |
| 2025-09-03 | 24.67 | $24.70 | 69800 |
| 2025-09-02 | 24.67 | $24.39 | 16000 |
| 2025-08-29 | 24.71 | $24.53 | 16400 |
| 2025-08-28 | 24.73 | $24.98 | 56500 |
| 2025-08-27 | 24.70 | $24.63 | 7935 |
| 2025-08-26 | 24.71 | $24.58 | 15942 |
| 2025-08-25 | 24.73 | $24.69 | 33000 |
| 2025-08-22 | 24.73 | $24.94 | 36700 |
| 2025-08-21 | 24.71 | $24.21 | 13400 |
| 2025-08-20 | 24.77 | $24.24 | 46137 |
| 2025-08-19 | 24.82 | $24.30 | 18100 |
| 2025-08-18 | 24.87 | $24.73 | 18400 |
| 2025-08-15 | 24.89 | $24.92 | 26602 |
| 2025-08-14 | 24.88 | $25.05 | 17541 |
| 2025-08-13 | 24.86 | $25.32 | 33809 |
| 2025-08-12 | 24.81 | $25.16 | 20000 |
| 2025-08-11 | 24.78 | $24.80 | 41700 |
| 2025-08-08 | 24.78 | $24.97 | 81500 |
| 2025-08-07 | 24.77 | $24.91 | 87000 |
| 2025-08-06 | 24.76 | $24.87 | 78400 |
| 2025-08-05 | 24.75 | $24.71 | 117400 |
| 2025-08-04 | 24.76 | $24.54 | 128100 |
| 2025-08-01 | 24.78 | $23.96 | 74050 |
| 2025-07-31 | 24.86 | $24.72 | 28600 |
| 2025-07-30 | 24.86 | $24.97 | 14408 |
| 2025-07-29 | 24.84 | $24.93 | 50601 |
| 2025-07-28 | 24.83 | $24.66 | 98000 |
| 2025-07-25 | 24.83 | $24.91 | 13740 |
| 2025-07-24 | 24.81 | $24.90 | 38818 |
| 2025-07-23 | 24.79 | $25.10 | 30018 |
| 2025-07-22 | 24.75 | $24.82 | 27000 |
| 2025-07-21 | 24.72 | $25.12 | 360100 |
| 2025-07-18 | 24.66 | $24.65 | 22477 |
| 2025-07-17 | 24.64 | $24.83 | 15706 |
| 2025-07-16 | 24.60 | $24.88 | 22200 |
| 2025-07-15 | 24.53 | $24.95 | 53437 |
| 2025-07-14 | 24.46 | $24.98 | 138759 |
| 2025-07-11 | 24.37 | $24.77 | 16209 |
| 2025-07-10 | 24.29 | $24.94 | 51023 |
| 2025-07-09 | 24.18 | $24.60 | 34836 |
| 2025-07-08 | 24.10 | $24.60 | 41400 |
| 2025-07-07 | 24.01 | $23.88 | 118202 |
| 2025-07-03 | 23.98 | $24.74 | 38500 |
| 2025-07-02 | 23.85 | $24.51 | 424500 |
| 2025-07-01 | 23.73 | $24.41 | 30000 |
| 2025-06-30 | 23.60 | $24.44 | 43100 |
| 2025-06-27 | 23.46 | $24.09 | 49641 |
| 2025-06-26 | 23.33 | $24.50 | 46600 |
| 2025-06-25 | 23.14 | $24.69 | 181145 |
| 2025-06-24 | 22.92 | $24.73 | 65000 |
| 2025-06-23 | 22.67 | $23.57 | 23106 |
| 2025-06-20 | 22.51 | $23.30 | 38641 |
| 2025-06-18 | 22.37 | $23.13 | 48812 |
| 2025-06-17 | 22.22 | $22.71 | 70123 |
| 2025-06-16 | 22.11 | $23.30 | 45976 |
| 2025-06-13 | 21.92 | $22.70 | 60900 |
| 2025-06-12 | 21.78 | $23.17 | 70600 |
| 2025-06-11 | 21.57 | $22.91 | 163622 |
| 2025-06-10 | 21.38 | $22.62 | 96380 |
| 2025-06-09 | 21.20 | $22.80 | 162229 |
| 2025-06-06 | 20.99 | $22.42 | 29318 |
| 2025-06-05 | 20.80 | $22.33 | 872311 |
| 2025-06-04 | 20.61 | $21.87 | 87149 |
| 2025-06-03 | 20.45 | $21.17 | 79911 |
| 2025-06-02 | 20.35 | $21.07 | 40600 |
| 2025-05-30 | 20.26 | $20.71 | 50636 |
| 2025-05-29 | 20.19 | $21.13 | 43300 |
| 2025-05-28 | 20.07 | $20.74 | 88800 |
| 2025-05-27 | 19.98 | $20.48 | 18229 |
| 2025-05-23 | 19.91 | $20.18 | 29827 |
| 2025-05-22 | 19.86 | $19.98 | 74300 |
| 2025-05-21 | 19.83 | $20.15 | 15200 |
| 2025-05-20 | 19.77 | $19.93 | 20037 |
| 2025-05-19 | 19.73 | $20.11 | 13700 |
| 2025-05-16 | 19.67 | $20.04 | 8243 |
| 2025-05-15 | 19.60 | $20.07 | 19600 |
| 2025-05-14 | 19.52 | $19.99 | 28049 |
| 2025-05-13 | 19.44 | $19.85 | 19747 |
| 2025-05-12 | 19.37 | $19.78 | 22047 |
| 2025-05-09 | 19.30 | $19.64 | 17100 |
| 2025-05-08 | 19.24 | $19.52 | 49936 |
| 2025-05-07 | 19.17 | $19.72 | 10600 |
| 2025-05-06 | 19.08 | $19.92 | 20400 |
| 2025-05-05 | 18.95 | $19.89 | 33900 |
| 2025-05-02 | 18.82 | $19.70 | 32100 |
| 2025-05-01 | 18.69 | $18.98 | 10738 |
| 2025-04-30 | 18.63 | $19.18 | 41943 |
| 2025-04-29 | 18.56 | $19.10 | 8546 |
| 2025-04-28 | 18.48 | $18.98 | 18528 |
| 2025-04-25 | 18.41 | $18.93 | 69000 |
| 2025-04-24 | 18.35 | $19.00 | 22844 |
| 2025-04-23 | 18.29 | $18.89 | 27628 |
| 2025-04-22 | 18.24 | $18.62 | 42800 |
| 2025-04-21 | 18.22 | $18.48 | 27300 |
| 2025-04-17 | 18.21 | $18.45 | 15000 |
| 2025-04-16 | 18.21 | $18.37 | 42900 |
| 2025-04-15 | 18.23 | $18.51 | 27406 |
| 2025-04-14 | 18.23 | $18.49 | 58304 |
| 2025-04-11 | 18.25 | $18.44 | 47782 |
| 2025-04-10 | 18.27 | $17.66 | 47200 |
| 2025-04-09 | 18.37 | $18.13 | 49200 |
| 2025-04-08 | 18.43 | $16.71 | 217385 |
| 2025-04-07 | 18.64 | $17.33 | 275865 |
| 2025-04-04 | 18.79 | $17.49 | 107200 |
| 2025-04-03 | 18.93 | $18.09 | 73629 |
| 2025-04-02 | 19.02 | $18.61 | 11400 |
| 2025-04-01 | 19.07 | $18.64 | 11226 |
| 2025-03-31 | 19.11 | $18.34 | 39329 |
| 2025-03-28 | 19.18 | $18.65 | 40700 |
| 2025-03-27 | 19.22 | $19.20 | 18827 |
| 2025-03-26 | 19.21 | $19.29 | 12000 |
| 2025-03-25 | 19.19 | $19.43 | 14800 |
| 2025-03-24 | 19.16 | $19.44 | 13538 |
| 2025-03-21 | 19.12 | $19.33 | 23500 |
| 2025-03-20 | 19.10 | $19.28 | 5103 |
| 2025-03-19 | 19.09 | $19.46 | 14422 |
| 2025-03-18 | 19.06 | $19.40 | 35200 |
| 2025-03-17 | 19.04 | $19.69 | 29340 |
| 2025-03-14 | 18.99 | $19.14 | 12543 |
| 2025-03-13 | 19.00 | $18.84 | 11400 |
| 2025-03-12 | 19.03 | $19.06 | 22334 |
| 2025-03-11 | 19.04 | $18.65 | 16800 |
| 2025-03-10 | 19.09 | $18.49 | 40421 |
| 2025-03-07 | 19.15 | $19.03 | 25135 |
| 2025-03-06 | 19.17 | $18.82 | 27437 |
| 2025-03-05 | 19.20 | $19.11 | 23202 |
| 2025-03-04 | 19.20 | $18.60 | 52400 |
| 2025-03-03 | 19.25 | $18.61 | 29200 |
| 2025-02-28 | 19.30 | $18.68 | 36916 |
| 2025-02-27 | 19.35 | $19.12 | 22800 |
| 2025-02-26 | 19.34 | $19.70 | 10843 |
| 2025-02-25 | 19.28 | $19.57 | 25237 |
| 2025-02-24 | 19.23 | $19.58 | 26500 |
| 2025-02-21 | 19.17 | $19.62 | 19200 |
| 2025-02-20 | 19.11 | $19.91 | 28247 |
| 2025-02-19 | 19.02 | $19.82 | 23810 |
| 2025-02-18 | 18.93 | $19.58 | 577300 |
| 2025-02-14 | 18.86 | $19.33 | 27385 |
| 2025-02-13 | 18.81 | $19.28 | 35024 |
| 2025-02-12 | 18.76 | $18.83 | 264934 |
| 2025-02-11 | 18.76 | $18.88 | 10626 |
| 2025-02-10 | 18.74 | $18.81 | 39300 |
| 2025-02-07 | 18.74 | $18.60 | 15300 |
| 2025-02-06 | 18.75 | $18.92 | 11632 |
| 2025-02-05 | 18.72 | $18.86 | 14033 |
| 2025-02-04 | 18.70 | $18.58 | 33945 |
| 2025-02-03 | 18.71 | $18.35 | 72137 |
| 2025-01-31 | 18.73 | $18.54 | 35100 |
| 2025-01-30 | 18.73 | $18.90 | 40956 |
| 2025-01-29 | 18.69 | $18.61 | 59515 |
| 2025-01-28 | 18.67 | $18.61 | 27706 |
| 2025-01-27 | 18.65 | $18.66 | 80500 |
| 2025-01-24 | 18.62 | $19.14 | 32208 |
| 2025-01-23 | 18.54 | $19.07 | 78200 |
| 2025-01-22 | 18.46 | $19.17 | 26500 |
| 2025-01-21 | 18.36 | $19.04 | 105500 |
| 2025-01-17 | 18.27 | $18.77 | 60100 |
| 2025-01-16 | 18.21 | $18.68 | 25913 |
| 2025-01-15 | 18.15 | $18.73 | 17103 |
| 2025-01-14 | 18.09 | $18.40 | 52100 |
| 2025-01-13 | 18.07 | $18.29 | 107900 |
| 2025-01-10 | 18.05 | $18.34 | 98500 |
| 2025-01-08 | 18.03 | $18.53 | 56611 |
| 2025-01-07 | 17.98 | $18.34 | 35805 |
| 2025-01-06 | 17.96 | $18.53 | 189600 |
| 2025-01-03 | 17.92 | $18.06 | 106720 |
| 2025-01-02 | 17.92 | $17.48 | 66300 |
| 2024-12-31 | 17.99 | $17.41 | 98133 |
| 2024-12-30 | 18.07 | $17.52 | 137039 |
| 2024-12-27 | 18.15 | $17.57 | 134449 |
| 2024-12-26 | 18.23 | $17.73 | 70900 |
| 2024-12-24 | 18.31 | $18.00 | 28011 |
| 2024-12-23 | 18.37 | $18.05 | 75027 |
| 2024-12-20 | 18.43 | $17.88 | 115700 |
| 2024-12-19 | 18.51 | $18.05 | 99111 |
| 2024-12-18 | 18.58 | $17.91 | 131327 |
| 2024-12-17 | 18.67 | $18.37 | 37600 |
| 2024-12-16 | 18.72 | $18.64 | 104408 |
| 2024-12-13 | 18.74 | $18.72 | 45211 |
| 2024-12-12 | 18.76 | $18.59 | 41500 |
| 2024-12-11 | 18.79 | $18.62 | 130739 |
| 2024-12-10 | 18.82 | $18.09 | 84800 |
| 2024-12-09 | 18.90 | $17.95 | 211702 |
| 2024-12-06 | 19.01 | $18.45 | 117710 |
| 2024-12-05 | 19.07 | $18.64 | 77412 |
| 2024-12-04 | 19.12 | $18.86 | 108700 |
| 2024-12-03 | 19.16 | $18.78 | 246637 |
| 2024-12-02 | 19.22 | $18.94 | 60345 |
| 2024-11-29 | 19.26 | $19.16 | 35123 |
| 2024-11-27 | 19.28 | $19.39 | 21904 |
| 2024-11-26 | 19.29 | $19.51 | 28838 |
| 2024-11-25 | 19.29 | $19.53 | 45200 |
| 2024-11-22 | 19.29 | $19.30 | 20300 |
| 2024-11-21 | 19.31 | $19.28 | 25100 |
| 2024-11-20 | 19.35 | $19.10 | 48137 |
| 2024-11-19 | 19.40 | $19.17 | 372912 |
| 2024-11-18 | 19.46 | $19.24 | 25802 |
| 2024-11-15 | 19.51 | $18.71 | 57500 |
| 2024-11-14 | 19.63 | $18.54 | 39600 |
| 2024-11-13 | 19.76 | $18.57 | 99000 |
| 2024-11-12 | 19.91 | $18.92 | 342006 |
| 2024-11-11 | 20.03 | $19.41 | 32443 |
| 2024-11-08 | 20.12 | $19.64 | 56100 |
| 2024-11-07 | 20.18 | $20.11 | 15500 |
| 2024-11-06 | 20.21 | $19.73 | 43628 |
| 2024-11-05 | 20.28 | $20.27 | 22732 |
| 2024-11-04 | 20.30 | $20.20 | 14400 |
| 2024-11-01 | 20.33 | $19.86 | 72342 |
| 2024-10-31 | 20.40 | $19.75 | 102200 |
| 2024-10-30 | 20.49 | $20.16 | 16200 |
| 2024-10-29 | 20.54 | $20.42 | 10000 |
| 2024-10-28 | 20.57 | $20.39 | 34300 |
| 2024-10-25 | 20.60 | $20.22 | 11724 |
| 2024-10-24 | 20.66 | $20.28 | 33212 |
| 2024-10-23 | 20.72 | $20.26 | 21509 |
| 2024-10-22 | 20.79 | $20.14 | 45400 |
| 2024-10-21 | 20.87 | $20.46 | 68600 |
| 2024-10-18 | 20.93 | $20.55 | 35807 |
| 2024-10-17 | 20.98 | $20.68 | 13700 |
| 2024-10-16 | 21.03 | $20.84 | 22345 |
| 2024-10-15 | 21.05 | $20.60 | 219711 |
| 2024-10-14 | 21.11 | $21.11 | 19026 |
| 2024-10-11 | 21.11 | $21.00 | 19020 |
| 2024-10-10 | 21.12 | $20.96 | 20100 |
| 2024-10-09 | 21.14 | $21.09 | 5400 |
| 2024-10-08 | 21.14 | $20.99 | 7543 |
| 2024-10-07 | 21.15 | $20.95 | 13200 |
| 2024-10-04 | 21.16 | $20.80 | 22130 |
| 2024-10-03 | 21.18 | $20.86 | 19100 |
| 2024-10-02 | 21.19 | $21.01 | 17500 |
| 2024-10-01 | 21.19 | $21.05 | 21200 |
| 2024-09-30 | 21.18 | $21.20 | 69146 |
| 2024-09-27 | 21.17 | $21.97 | 26300 |
| 2024-09-26 | 21.08 | $22.12 | 219500 |
| 2024-09-25 | 20.97 | $21.01 | 28200 |
| 2024-09-24 | 20.97 | $21.50 | 254900 |
| 2024-09-23 | 20.93 | $21.16 | 7004 |
| 2024-09-20 | 20.92 | $20.99 | 22035 |
| 2024-09-19 | 20.94 | $21.19 | 19602 |
| 2024-09-18 | 20.94 | $20.99 | 5520 |
| 2024-09-17 | 20.96 | $20.99 | 17100 |
| 2024-09-16 | 20.99 | $21.08 | 17400 |
| 2024-09-13 | 21.01 | $21.01 | 14639 |
| 2024-09-12 | 21.04 | $20.73 | 25300 |
| 2024-09-11 | 21.10 | $20.43 | 28132 |
| 2024-09-10 | 21.19 | $20.32 | 17331 |
| 2024-09-09 | 21.29 | $20.43 | 37300 |
| 2024-09-06 | 21.39 | $20.06 | 36418 |
| 2024-09-05 | 21.52 | $20.84 | 25600 |
| 2024-09-04 | 21.57 | $20.97 | 25500 |
| 2024-09-03 | 21.60 | $20.97 | 11706 |
| 2024-08-30 | 21.63 | $21.69 | 4200 |
| 2024-08-29 | 21.58 | $21.66 | 5345 |
| 2024-08-28 | 21.54 | $21.74 | 13816 |
| 2024-08-27 | 21.49 | $21.94 | 22100 |
| 2024-08-26 | 21.42 | $21.95 | 17039 |
| 2024-08-23 | 21.34 | $22.25 | 25500 |
| 2024-08-22 | 21.23 | $21.61 | 16211 |
| 2024-08-21 | 21.19 | $21.97 | 14508 |
| 2024-08-20 | 21.10 | $21.97 | 25700 |
| 2024-08-19 | 21.01 | $21.99 | 13300 |
| 2024-08-16 | 20.92 | $21.76 | 44100 |
| 2024-08-15 | 20.85 | $21.33 | 28300 |
| 2024-08-14 | 20.83 | $21.11 | 9600 |
| 2024-08-13 | 20.83 | $21.07 | 262200 |
| 2024-08-12 | 20.84 | $20.63 | 18200 |
| 2024-08-09 | 20.90 | $20.63 | 13100 |
| 2024-08-08 | 20.97 | $20.34 | 18200 |
| 2024-08-07 | 21.08 | $19.87 | 16337 |
| 2024-08-06 | 21.25 | $19.67 | 35400 |
| 2024-08-05 | 21.45 | $19.87 | 326035 |
| 2024-08-02 | 21.64 | $20.97 | 93000 |
| 2024-08-01 | 21.74 | $21.56 | 19400 |
| 2024-07-31 | 21.79 | $21.93 | 13407 |
| 2024-07-30 | 21.80 | $21.30 | 19033 |
| 2024-07-29 | 21.87 | $21.44 | 37700 |
| 2024-07-26 | 21.93 | $21.42 | 120308 |
| 2024-07-25 | 21.99 | $21.10 | 4.7M |
| 2024-07-24 | 22.09 | $21.36 | 12429 |
| 2024-07-23 | 22.17 | $21.67 | 11501 |
| 2024-07-22 | 22.21 | $21.77 | 18221 |
| 2024-07-19 | 22.24 | $21.57 | 9700 |
| 2024-07-18 | 22.30 | $21.82 | 135600 |
| 2024-07-17 | 22.34 | $22.19 | 242800 |
| 2024-07-16 | 22.35 | $22.58 | 13603 |
| 2024-07-15 | 22.32 | $22.38 | 10932 |
| 2024-07-12 | 22.31 | $22.66 | 13500 |
| 2024-07-11 | 22.27 | $22.77 | 15015 |
| 2024-07-10 | 22.22 | $22.77 | 25779 |
| 2024-07-09 | 22.17 | $22.53 | 12433 |
| 2024-07-08 | 22.14 | $22.53 | 12600 |
| 2024-07-05 | 22.11 | $22.76 | 54433 |
| 2024-07-03 | 22.06 | $22.15 | 41600 |
| 2024-07-02 | 22.07 | $21.82 | 21620 |
| 2024-07-01 | 22.10 | $21.90 | 20733 |
| 2024-06-28 | 22.13 | $21.87 | 36600 |
| 2024-06-27 | 22.16 | $21.78 | 42137 |
| 2024-06-26 | 22.21 | $21.64 | 26712 |
| 2024-06-25 | 22.27 | $21.59 | 24723 |
| 2024-06-24 | 22.34 | $21.53 | 288900 |
| 2024-06-21 | 22.41 | $21.57 | 40300 |
| 2024-06-20 | 22.49 | $22.78 | 48300 |
| 2024-06-18 | 22.45 | $22.85 | 13845 |
| 2024-06-17 | 22.41 | $22.68 | 2.1M |
| 2024-06-14 | 22.38 | $22.59 | 22813 |
| 2024-06-13 | 22.36 | $22.62 | 14200 |
| 2024-06-12 | 22.35 | $22.85 | 24134 |
| 2024-06-11 | 22.31 | $22.29 | 8400 |
| 2024-06-10 | 22.32 | $22.44 | 15124 |
| 2024-06-07 | 22.32 | $22.26 | 24600 |
| 2024-06-06 | 22.34 | $22.63 | 12400 |
| 2024-06-05 | 22.33 | $22.45 | 11700 |
| 2024-06-04 | 22.33 | $21.96 | 8400 |
| 2024-06-03 | 22.39 | $22.09 | 11300 |
| 2024-05-31 | 22.43 | $21.67 | 18254 |
| 2024-05-30 | 22.52 | $21.85 | 32500 |
| 2024-05-29 | 22.60 | $22.07 | 15500 |
| 2024-05-28 | 22.65 | $22.60 | 10500 |
| 2024-05-24 | 22.64 | $22.41 | 37122 |
| 2024-05-23 | 22.66 | $22.26 | 63618 |
| 2024-05-22 | 22.68 | $22.52 | 10200 |
| 2024-05-21 | 22.68 | $22.54 | 2.2M |
| 2024-05-20 | 22.68 | $22.70 | 96600 |
| 2024-05-17 | 22.65 | $22.87 | 18000 |
| 2024-05-16 | 22.60 | $23.05 | 16400 |
| 2024-05-15 | 22.53 | $23.27 | 48548 |
| 2024-05-14 | 22.42 | $22.75 | 13000 |
| 2024-05-13 | 22.36 | $22.61 | 36400 |
| 2024-05-10 | 22.31 | $22.50 | 10900 |
| 2024-05-09 | 22.26 | $22.62 | 13548 |
| 2024-05-08 | 22.21 | $22.81 | 6337 |
| 2024-05-07 | 22.13 | $22.80 | 10647 |
| 2024-05-06 | 22.05 | $22.86 | 21809 |
| 2024-05-03 | 21.96 | $22.64 | 9000 |
| 2024-05-02 | 21.90 | $22.40 | 35200 |
| 2024-05-01 | 21.86 | $21.90 | 31761 |
| 2024-04-30 | 21.88 | $21.90 | 20542 |
| 2024-04-29 | 21.90 | $22.20 | 345327 |
| 2024-04-26 | 21.90 | $21.97 | 52400 |
| 2024-04-25 | 21.92 | $21.82 | 70834 |
| 2024-04-24 | 21.97 | $21.94 | 14500 |
| 2024-04-23 | 22.01 | $21.88 | 56214 |
| 2024-04-22 | 22.07 | $21.79 | 23100 |
| 2024-04-19 | 22.14 | $21.37 | 18700 |
| 2024-04-18 | 22.27 | $21.51 | 37604 |
| 2024-04-17 | 22.38 | $21.20 | 60038 |
| 2024-04-16 | 22.54 | $21.34 | 23200 |
| 2024-04-15 | 22.69 | $21.68 | 295247 |
| 2024-04-12 | 22.81 | $21.69 | 88119 |
| 2024-04-11 | 22.94 | $22.53 | 21900 |
| 2024-04-10 | 22.99 | $21.98 | 49933 |
| 2024-04-09 | 23.10 | $22.83 | 25500 |
| 2024-04-08 | 23.13 | $22.91 | 13700 |
| 2024-04-05 | 23.16 | $22.88 | 16800 |
| 2024-04-04 | 23.19 | $22.89 | 11903 |
| 2024-04-03 | 23.21 | $23.05 | 25800 |
| 2024-04-02 | 23.22 | $23.04 | 56844 |
| 2024-04-01 | 23.23 | $23.09 | 509600 |
| 2024-03-28 | 23.23 | $23.38 | 15448 |
| 2024-03-27 | 23.19 | $23.41 | 98002 |
| 2024-03-26 | 23.15 | $23.44 | 42000 |
| 2024-03-25 | 23.10 | $23.51 | 223815 |
| 2024-03-22 | 23.04 | $23.36 | 25933 |
| 2024-03-21 | 22.99 | $23.47 | 23827 |
| 2024-03-20 | 22.93 | $23.20 | 21713 |
| 2024-03-19 | 22.89 | $22.75 | 44638 |
| 2024-03-18 | 22.89 | $22.91 | 29300 |
| 2024-03-15 | 22.87 | $22.89 | 15900 |
| 2024-03-14 | 22.85 | $23.34 | 44300 |
| 2024-03-13 | 22.78 | $23.36 | 31231 |
| 2024-03-12 | 22.70 | $23.37 | 17200 |
| 2024-03-11 | 22.62 | $23.03 | 27939 |
| 2024-03-08 | 22.56 | $23.01 | 21000 |
| 2024-03-07 | 22.51 | $22.93 | 59500 |
| 2024-03-06 | 22.45 | $22.64 | 18132 |
| 2024-03-05 | 22.42 | $22.40 | 56900 |
| 2024-03-04 | 22.41 | $22.81 | 44537 |
| 2024-03-01 | 22.35 | $22.61 | 26100 |
| 2024-02-29 | 22.31 | $22.35 | 14249 |
| 2024-02-28 | 22.28 | $22.37 | 14003 |
| 2024-02-27 | 22.25 | $22.19 | 39900 |
| 2024-02-26 | 22.22 | $22.39 | 29500 |
| 2024-02-23 | 22.17 | $22.71 | 100401 |
| 2024-02-22 | 22.08 | $22.67 | 6900 |
| 2024-02-21 | 21.98 | $22.36 | 30331 |
| 2024-02-20 | 21.90 | $22.38 | 25100 |
| 2024-02-16 | 21.81 | $22.35 | 21827 |
| 2024-02-15 | 21.71 | $22.24 | 157800 |
| 2024-02-14 | 21.62 | $22.27 | 25700 |
| 2024-02-13 | 21.51 | $21.86 | 11500 |
| 2024-02-12 | 21.43 | $22.48 | 48900 |
| 2024-02-09 | 21.29 | $22.14 | 32400 |
| 2024-02-08 | 21.18 | $22.03 | 23524 |
| 2024-02-07 | 21.08 | $22.01 | 11300 |
| 2024-02-06 | 20.98 | $21.62 | 9400 |
| 2024-02-05 | 20.91 | $21.66 | 66421 |
| 2024-02-02 | 20.84 | $21.74 | 407811 |
| 2024-02-01 | 20.77 | $21.32 | 12210 |
| 2024-01-31 | 20.74 | $20.67 | 13900 |
| 2024-01-30 | 20.78 | $20.83 | 14425 |
| 2024-01-29 | 20.81 | $20.90 | 49511 |
| 2024-01-26 | 20.85 | $20.69 | 27300 |
| 2024-01-25 | 20.91 | $20.43 | 12800 |
| 2024-01-24 | 21.01 | $20.58 | 24248 |
| 2024-01-23 | 21.10 | $20.43 | 58300 |
| 2024-01-22 | 21.22 | $20.31 | 25546 |
| 2024-01-19 | 21.35 | $20.54 | 16900 |
| 2024-01-18 | 21.47 | $20.33 | 215400 |
| 2024-01-17 | 21.61 | $19.98 | 1.2M |
| 2024-01-16 | 21.79 | $20.56 | 166831 |
| 2024-01-12 | 21.93 | $21.40 | 11132 |
| 2024-01-11 | 21.98 | $21.46 | 10600 |
| 2024-01-10 | 22.04 | $21.44 | 70100 |
| 2024-01-09 | 22.09 | $21.56 | 45000 |
| 2024-01-08 | 22.13 | $22.03 | 49100 |
| 2024-01-05 | 22.13 | $21.92 | 38200 |
| 2024-01-04 | 22.13 | $21.84 | 69930 |
| 2024-01-03 | 22.13 | $22.12 | 53802 |
| 2024-01-02 | 22.10 | $22.48 | 613600 |
| 2023-12-29 | 22.04 | $22.69 | 30700 |
| 2023-12-28 | 21.95 | $22.95 | 249421 |
| 2023-12-27 | 21.83 | $22.38 | 47134 |
| 2023-12-26 | 21.76 | $22.14 | 22345 |
| 2023-12-22 | 21.71 | $22.12 | 18630 |
| 2023-12-21 | 21.65 | $22.16 | 8034 |
| 2023-12-20 | 21.60 | $21.81 | 8500 |
| 2023-12-19 | 21.57 | $21.84 | 9715 |
| 2023-12-18 | 21.54 | $21.69 | 7142 |
| 2023-12-15 | 21.52 | $21.54 | 7612 |
| 2023-12-14 | 21.52 | $22.09 | 51500 |
| 2023-12-13 | 21.45 | $21.85 | 23841 |
| 2023-12-12 | 21.41 | $21.59 | 92300 |
| 2023-12-11 | 21.39 | $21.52 | 126008 |
| 2023-12-08 | 21.37 | $21.27 | 35314 |
| 2023-12-07 | 21.37 | $21.17 | 24435 |
| 2023-12-06 | 21.38 | $21.01 | 14200 |
| 2023-12-05 | 21.40 | $21.11 | 28928 |
| 2023-12-04 | 21.42 | $21.30 | 17100 |
| 2023-12-01 | 21.41 | $21.72 | 19200 |
| 2023-11-30 | 21.36 | $21.60 | 83447 |
| 2023-11-29 | 21.30 | $21.69 | 84400 |
| 2023-11-28 | 21.22 | $21.73 | 16700 |
| 2023-11-27 | 21.13 | $21.41 | 28304 |
| 2023-11-24 | 21.05 | $21.35 | 23346 |
| 2023-11-22 | 20.97 | $21.52 | 6540 |
| 2023-11-21 | 20.86 | $21.52 | 11400 |
| 2023-11-20 | 20.74 | $21.70 | 11349 |
| 2023-11-17 | 20.59 | $21.28 | 9300 |
| 2023-11-16 | 20.48 | $21.43 | 66100 |
| 2023-11-15 | 20.34 | $21.27 | 30600 |
| 2023-11-14 | 20.22 | $21.15 | 5021 |
| 2023-11-13 | 20.10 | $20.44 | 24910 |
| 2023-11-10 | 20.04 | $20.63 | 21400 |
| 2023-11-09 | 19.97 | $20.49 | 87627 |
| 2023-11-08 | 19.90 | $20.68 | 1.4M |
| 2023-11-07 | 19.82 | $21.12 | 19533 |
| 2023-11-06 | 19.69 | $21.48 | 32800 |
| 2023-11-03 | 19.53 | $20.35 | 14600 |
| 2023-11-02 | 19.46 | $19.83 | 12710 |
| 2023-11-01 | 19.45 | $19.19 | 5335 |
| 2023-10-31 | 19.50 | $18.78 | 36215 |
| 2023-10-30 | 19.60 | $19.13 | 30800 |
| 2023-10-27 | 19.67 | $18.69 | 80200 |
| 2023-10-26 | 19.79 | $18.84 | 33723 |
| 2023-10-25 | 19.90 | $19.30 | 27540 |
| 2023-10-24 | 19.97 | $19.82 | 274604 |
| 2023-10-23 | 20.00 | $19.54 | 41800 |
| 2023-10-20 | 20.05 | $19.47 | 15600 |
| 2023-10-19 | 20.13 | $19.74 | 46528 |
| 2023-10-18 | 20.18 | $19.98 | 72500 |
| 2023-10-17 | 20.21 | $20.21 | 31300 |
| 2023-10-16 | 20.23 | $20.22 | 27600 |
| 2023-10-13 | 20.25 | $20.10 | 77100 |
| 2023-10-12 | 20.30 | $20.26 | 21418 |
| 2023-10-11 | 20.33 | $20.40 | 26100 |
| 2023-10-10 | 20.36 | $20.03 | 2.1M |
| 2023-10-09 | 20.42 | $20.16 | 28200 |
| 2023-10-06 | 20.49 | $20.23 | 6917 |
| 2023-10-05 | 20.54 | $20.01 | 32715 |
| 2023-10-04 | 20.63 | $19.89 | 41800 |
| 2023-10-03 | 20.73 | $19.98 | 15000 |
| 2023-10-02 | 20.84 | $20.20 | 16000 |
| 2023-09-29 | 20.92 | $20.33 | 12800 |
| 2023-09-28 | 21.00 | $20.48 | 1.2M |
| 2023-09-27 | 21.07 | $20.18 | 7347 |
| 2023-09-26 | 21.18 | $20.16 | 47700 |
| 2023-09-25 | 21.30 | $20.78 | 5400 |
| 2023-09-22 | 21.36 | $20.93 | 3800 |
| 2023-09-21 | 21.40 | $20.83 | 14000 |
| 2023-09-20 | 21.45 | $21.38 | 2400 |
| 2023-09-19 | 21.45 | $21.54 | 9000 |
| 2023-09-18 | 21.44 | $21.73 | 13900 |
| 2023-09-15 | 21.40 | $21.66 | 34100 |
| 2023-09-14 | 21.36 | $21.62 | 30000 |
| 2023-09-13 | 21.32 | $21.30 | 3000 |
| 2023-09-12 | 21.31 | $21.29 | 7735 |
| 2023-09-11 | 21.31 | $21.52 | 6303 |
| 2023-09-08 | 21.28 | $21.16 | 4533 |
| 2023-09-07 | 21.29 | $21.17 | 21900 |
| 2023-09-06 | 21.31 | $21.27 | 4700 |
| 2023-09-05 | 21.31 | $21.52 | 4179 |
| 2023-09-01 | 21.30 | $21.57 | 8600 |
| 2023-08-31 | 21.29 | $21.43 | 8300 |
| 2023-08-30 | 21.29 | $21.56 | 15216 |
| 2023-08-29 | 21.29 | $21.68 | 10401 |
| 2023-08-28 | 21.28 | $21.41 | 7143 |
| 2023-08-25 | 21.31 | $21.24 | 9300 |
| 2023-08-24 | 21.36 | $21.04 | 5600 |
| 2023-08-23 | 21.44 | $21.05 | 13908 |
| 2023-08-22 | 21.53 | $20.81 | 14400 |
| 2023-08-21 | 21.65 | $20.91 | 3800 |
| 2023-08-18 | 21.77 | $20.81 | 16601 |
| 2023-08-17 | 21.91 | $20.88 | 21407 |
| 2023-08-16 | 22.05 | $20.84 | 14436 |
| 2023-08-15 | 22.21 | $21.31 | 8923 |
| 2023-08-14 | 22.32 | $21.46 | 53600 |
| 2023-08-11 | 22.44 | $21.69 | 14807 |
| 2023-08-10 | 22.53 | $21.97 | 7600 |
| 2023-08-09 | 22.61 | $22.05 | 29700 |
| 2023-08-08 | 22.67 | $21.90 | 13500 |
| 2023-08-07 | 22.76 | $22.24 | 27324 |
| 2023-08-04 | 22.81 | $22.28 | 15078 |
| 2023-08-03 | 22.85 | $22.47 | 10033 |
| 2023-08-02 | 22.87 | $22.47 | 26200 |
| 2023-08-01 | 22.88 | $23.20 | 555741 |
| 2023-07-31 | 22.82 | $23.14 | 4331 |
| 2023-07-28 | 22.76 | $23.13 | 6105 |
| 2023-07-27 | 22.69 | $22.68 | 13800 |
| 2023-07-26 | 22.66 | $23.05 | 14300 |
| 2023-07-25 | 22.59 | $23.20 | 17608 |
| 2023-07-24 | 22.50 | $22.97 | 7445 |
| 2023-07-21 | 22.43 | $22.61 | 25000 |
| 2023-07-20 | 22.38 | $22.61 | 19800 |
| 2023-07-19 | 22.34 | $22.95 | 20700 |
| 2023-07-18 | 22.25 | $23.01 | 9219 |
| 2023-07-17 | 22.17 | $23.09 | 7000 |
| 2023-07-14 | 22.07 | $22.96 | 11000 |
| 2023-07-13 | 21.99 | $22.90 | 6800 |
| 2023-07-12 | 21.91 | $22.59 | 18300 |
| 2023-07-11 | 21.87 | $21.96 | 7341 |
| 2023-07-10 | 21.89 | $21.61 | 5300 |
| 2023-07-07 | 21.95 | $21.60 | 6000 |
| 2023-07-06 | 22.01 | $21.45 | 11600 |
| 2023-07-05 | 22.09 | $21.90 | 8000 |
| 2023-07-03 | 22.14 | $22.07 | 3800 |
| 2023-06-30 | 22.16 | $21.67 | 9729 |
| 2023-06-29 | 22.23 | $21.42 | 5600 |
| 2023-06-28 | 22.33 | $21.66 | 20900 |
| 2023-06-27 | 22.40 | $22.04 | 8700 |
| 2023-06-26 | 22.43 | $21.85 | 5000 |
| 2023-06-23 | 22.48 | $21.64 | 29100 |
| 2023-06-22 | 22.55 | $22.08 | 4140 |
| 2023-06-21 | 22.58 | $22.12 | 28717 |
| 2023-06-20 | 22.60 | $22.31 | 14110 |
| 2023-06-16 | 22.60 | $22.76 | 10700 |
| 2023-06-15 | 22.55 | $23.09 | 3243 |
| 2023-06-14 | 22.46 | $23.03 | 7216 |
| 2023-06-13 | 22.36 | $23.25 | 8945 |
| 2023-06-12 | 22.23 | $22.98 | 17002 |
| 2023-06-09 | 22.11 | $22.95 | 7513 |
| 2023-06-08 | 21.99 | $22.65 | 3212 |
| 2023-06-07 | 21.88 | $22.33 | 200400 |
| 2023-06-06 | 21.80 | $22.62 | 13100 |
| 2023-06-05 | 21.69 | $22.43 | 6186 |
| 2023-06-02 | 21.59 | $22.46 | 20818 |
| 2023-06-01 | 21.48 | $22.02 | 3000 |
| 2023-05-31 | 21.41 | $21.71 | 14802 |
| 2023-05-30 | 21.36 | $21.94 | 18000 |
| 2023-05-26 | 21.29 | $21.82 | 6800 |
| 2023-05-25 | 21.22 | $21.49 | 14948 |
| 2023-05-24 | 21.18 | $21.58 | 14007 |
| 2023-05-23 | 21.13 | $21.61 | 21845 |
| 2023-05-22 | 21.06 | $21.83 | 1833 |
| 2023-05-19 | 20.98 | $21.47 | 3400 |
| 2023-05-18 | 20.93 | $21.16 | 232501 |
| 2023-05-17 | 20.91 | $21.01 | 5800 |
| 2023-05-16 | 20.90 | $20.62 | 4700 |
| 2023-05-15 | 20.94 | $20.84 | 2800 |
| 2023-05-12 | 20.96 | $20.56 | 17144 |
| 2023-05-11 | 21.01 | $20.81 | 7100 |
| 2023-05-10 | 21.05 | $21.15 | 24408 |
| 2023-05-09 | 21.05 | $21.08 | 13300 |
| 2023-05-08 | 21.07 | $21.28 | 28827 |
| 2023-05-05 | 21.06 | $21.33 | 5504 |
| 2023-05-04 | 21.04 | $20.96 | 827900 |
| 2023-05-03 | 21.06 | $20.74 | 5900 |
| 2023-05-02 | 21.10 | $20.79 | 2933 |
| 2023-05-01 | 21.14 | $20.80 | 6900 |
| 2023-04-28 | 21.18 | $20.91 | 4900 |
| 2023-04-27 | 21.20 | $20.89 | 4400 |
| 2023-04-26 | 21.23 | $20.62 | 8511 |
| 2023-04-25 | 21.29 | $20.54 | 8400 |
| 2023-04-24 | 21.35 | $21.09 | 6423 |
| 2023-04-21 | 21.35 | $21.26 | 4721 |
| 2023-04-20 | 21.34 | $21.44 | 3849 |
| 2023-04-19 | 21.31 | $21.50 | 6604 |
| 2023-04-18 | 21.26 | $21.70 | 7141 |
| 2023-04-17 | 21.19 | $21.68 | 3313 |
| 2023-04-14 | 21.12 | $21.86 | 6107 |
| 2023-04-13 | 21.02 | $22.04 | 4900 |
| 2023-04-12 | 20.89 | $21.41 | 7700 |
| 2023-04-11 | 20.81 | $21.34 | 8100 |
| 2023-04-10 | 20.74 | $21.10 | 5821 |
| 2023-04-06 | 20.69 | $20.72 | 6508 |
| 2023-04-05 | 20.67 | $20.89 | 16603 |
| 2023-04-04 | 20.63 | $20.85 | 4918 |
| 2023-04-03 | 20.59 | $20.99 | 4649 |
| 2023-03-31 | 20.54 | $21.02 | 4719 |
| 2023-03-30 | 20.48 | $20.87 | 8024 |
| 2023-03-29 | 20.44 | $20.66 | 4543 |
| 2023-03-28 | 20.42 | $20.66 | 2613 |
| 2023-03-27 | 20.39 | $20.50 | 5300 |
| 2023-03-24 | 20.38 | $20.54 | 6533 |
| 2023-03-23 | 20.37 | $20.84 | 1800 |
| 2023-03-22 | 20.33 | $20.56 | 6600 |
| 2023-03-21 | 20.31 | $20.40 | 13029 |
| 2023-03-20 | 20.31 | $20.29 | 3742 |
| 2023-03-17 | 20.33 | $20.16 | 4448 |
| 2023-03-16 | 20.36 | $20.35 | 13000 |
| 2023-03-15 | 20.38 | $19.76 | 14800 |
| 2023-03-14 | 20.46 | $20.17 | 14900 |
| 2023-03-13 | 20.51 | $20.41 | 10017 |
| 2023-03-10 | 20.55 | $19.97 | 4006 |
| 2023-03-09 | 20.63 | $19.99 | 18101 |
| 2023-03-08 | 20.72 | $20.45 | 6415 |
| 2023-03-07 | 20.78 | $20.44 | 15600 |
| 2023-03-06 | 20.84 | $20.99 | 15900 |
| 2023-03-03 | 20.85 | $20.93 | 16700 |
| 2023-03-02 | 20.87 | $20.52 | 7126 |
| 2023-03-01 | 20.94 | $20.60 | 167800 |
| 2023-02-28 | 21.01 | $20.25 | 16600 |
| 2023-02-27 | 21.13 | $20.33 | 6500 |
| 2023-02-24 | 21.24 | $20.31 | 33208 |
| 2023-02-23 | 21.37 | $20.93 | 9817 |
| 2023-02-22 | 21.45 | $20.60 | 10600 |
| 2023-02-21 | 21.56 | $20.80 | 10400 |
| 2023-02-17 | 21.66 | $21.07 | 10900 |
| 2023-02-16 | 21.73 | $21.21 | 16200 |
| 2023-02-15 | 21.80 | $21.03 | 35726 |
| 2023-02-14 | 21.88 | $21.71 | 44532 |
| 2023-02-13 | 21.89 | $21.65 | 17000 |
| 2023-02-10 | 21.91 | $21.67 | 55720 |
| 2023-02-09 | 21.93 | $21.77 | 2.5M |
| 2023-02-08 | 21.94 | $21.76 | 40144 |
| 2023-02-07 | 21.94 | $21.70 | 23600 |
| 2023-02-06 | 21.95 | $21.35 | 19717 |
| 2023-02-03 | 21.99 | $21.89 | 60725 |
| 2023-02-02 | 21.96 | $22.50 | 52000 |
| 2023-02-01 | 21.86 | $22.48 | 68700 |
| 2023-01-31 | 21.75 | $21.87 | 366543 |
| 2023-01-30 | 21.69 | $22.14 | 27835 |
| 2023-01-27 | 21.59 | $22.54 | 35000 |
| 2023-01-26 | 21.44 | $22.40 | 34900 |
| 2023-01-25 | 21.29 | $21.99 | 21220 |
| 2023-01-24 | 21.17 | $21.96 | 24604 |
| 2023-01-23 | 21.04 | $22.03 | 33303 |
| 2023-01-20 | 20.89 | $21.79 | 19002 |
| 2023-01-19 | 20.76 | $21.42 | 1.7M |
| 2023-01-18 | 20.66 | $21.15 | 11637 |
| 2023-01-17 | 20.57 | $21.44 | 44701 |
| 2023-01-13 | 20.45 | $21.51 | 13000 |
| 2023-01-12 | 20.32 | $21.45 | 3.0M |
| 2023-01-11 | 20.18 | $21.22 | 21441 |
| 2023-01-10 | 20.07 | $21.20 | 19600 |
| 2023-01-09 | 19.95 | $21.07 | 19700 |
| 2023-01-06 | 19.84 | $20.61 | 22100 |
| 2023-01-05 | 19.78 | $19.69 | 14811 |
| 2023-01-04 | 19.80 | $19.87 | 1.4M |
| 2023-01-03 | 19.80 | $19.16 | 1.2M |
| 2022-12-30 | 19.88 | $19.49 | 37400 |
| 2022-12-29 | 19.94 | $19.70 | 36900 |
| 2022-12-28 | 19.98 | $19.67 | 15813 |
| 2022-12-27 | 20.03 | $20.00 | 9938 |
| 2022-12-23 | 20.05 | $19.80 | 40609 |
| 2022-12-22 | 20.09 | $19.83 | 24000 |
| 2022-12-21 | 20.13 | $20.01 | 1.2M |
| 2022-12-20 | 20.15 | $20.05 | 1.7M |
| 2022-12-19 | 20.16 | $19.72 | 1.7M |
| 2022-12-16 | 20.21 | $19.52 | 6717 |
| 2022-12-15 | 20.28 | $19.64 | 28110 |
| 2022-12-14 | 20.34 | $20.50 | 22447 |
| 2022-12-13 | 20.33 | $20.56 | 5329 |
| 2022-12-12 | 20.31 | $20.29 | 96617 |
| 2022-12-09 | 20.31 | $20.28 | 7700 |
| 2022-12-08 | 20.33 | $20.10 | 17519 |
| 2022-12-07 | 20.35 | $20.05 | 4327 |
| 2022-12-06 | 20.38 | $19.95 | 20715 |
| 2022-12-05 | 20.41 | $20.28 | 19013 |
| 2022-12-02 | 20.41 | $20.76 | 6513 |
| 2022-12-01 | 20.34 | $21.05 | 14918 |
| 2022-11-30 | 20.24 | $21.18 | 24409 |
| 2022-11-29 | 20.11 | $20.33 | 2329 |
| 2022-11-28 | 20.05 | $19.86 | 1835 |
| 2022-11-25 | 20.03 | $20.15 | 2000 |
| 2022-11-23 | 19.97 | $20.22 | 3000 |
| 2022-11-22 | 19.89 | $19.79 | 9100 |
| 2022-11-21 | 19.85 | $19.70 | 7200 |
| 2022-11-18 | 19.80 | $20.26 | 6006 |
| 2022-11-17 | 19.68 | $20.19 | 26140 |
| 2022-11-16 | 19.57 | $20.50 | 14133 |
| 2022-11-15 | 19.40 | $21.06 | 9000 |
| 2022-11-14 | 19.17 | $20.84 | 4300 |
| 2022-11-11 | 18.94 | $21.16 | 11846 |
| 2022-11-10 | 18.66 | $20.40 | 24300 |
| 2022-11-09 | 18.44 | $19.54 | 100404 |
| 2022-11-08 | 18.30 | $19.57 | 8348 |
| 2022-11-07 | 18.13 | $19.11 | 12407 |
| 2022-11-04 | 18.00 | $18.86 | 4600 |
| 2022-11-03 | 17.89 | $18.23 | 11109 |
| 2022-11-02 | 17.83 | $18.13 | 34300 |
| 2022-11-01 | 17.78 | $18.49 | 16300 |
| 2022-10-31 | 17.70 | $18.14 | 12628 |
| 2022-10-28 | 17.64 | $18.17 | 15400 |
| 2022-10-27 | 17.57 | $18.04 | 54400 |
| 2022-10-26 | 17.50 | $18.04 | 14000 |
| 2022-10-25 | 17.44 | $17.82 | 12656 |
| 2022-10-24 | 17.39 | $17.50 | 5208 |
| 2022-10-21 | 17.37 | $17.65 | 38400 |
| 2022-10-20 | 17.34 | $17.44 | 14118 |
| 2022-10-19 | 17.34 | $17.45 | 1870 |
| 2022-10-18 | 17.34 | $17.66 | 67106 |
| 2022-10-17 | 17.32 | $17.63 | 26100 |
| 2022-10-14 | 17.32 | $17.12 | 18500 |
| 2022-10-13 | 17.37 | $17.25 | 131100 |
| 2022-10-12 | 17.42 | $17.24 | 10200 |
| 2022-10-11 | 17.48 | $17.06 | 8200 |
| 2022-10-10 | 17.57 | $17.09 | 29343 |
| 2022-10-07 | 17.67 | $17.30 | 5239 |
| 2022-10-06 | 17.77 | $17.58 | 5004 |
| 2022-10-05 | 17.84 | $17.48 | 5400 |
| 2022-10-04 | 17.93 | $17.73 | 18920 |
| 2022-10-03 | 18.01 | $16.97 | 34234 |
| 2022-09-30 | 18.17 | $16.64 | 52331 |
| 2022-09-29 | 18.38 | $16.98 | 83600 |
| 2022-09-28 | 18.58 | $17.41 | 5414 |
| 2022-09-27 | 18.74 | $17.30 | 11112 |
| 2022-09-26 | 18.93 | $17.46 | 41800 |
| 2022-09-23 | 19.12 | $17.82 | 10400 |
| 2022-09-22 | 19.30 | $18.51 | 43946 |
| 2022-09-21 | 19.41 | $18.73 | 40700 |
| 2022-09-20 | 19.52 | $18.85 | 16800 |
| 2022-09-19 | 19.62 | $19.15 | 15719 |
| 2022-09-16 | 19.69 | $19.22 | 11148 |
| 2022-09-15 | 19.78 | $19.06 | 11900 |
| 2022-09-14 | 19.89 | $19.42 | 26400 |
| 2022-09-13 | 19.97 | $19.27 | 39302 |
| 2022-09-12 | 20.09 | $19.92 | 6739 |
| 2022-09-09 | 20.15 | $19.76 | 9700 |
| 2022-09-08 | 20.23 | $19.33 | 9805 |
| 2022-09-07 | 20.37 | $19.59 | 8700 |
| 2022-09-06 | 20.49 | $19.43 | 12214 |
| 2022-09-02 | 20.64 | $19.77 | 4405 |
| 2022-09-01 | 20.77 | $20.00 | 14500 |
| 2022-08-31 | 20.88 | $20.46 | 24621 |
| 2022-08-30 | 20.95 | $20.18 | 18200 |
| 2022-08-29 | 21.05 | $20.21 | 6700 |
| 2022-08-26 | 21.15 | $20.47 | 2540 |
| 2022-08-25 | 21.24 | $21.06 | 51717 |
| 2022-08-24 | 21.27 | $20.65 | 17000 |
| 2022-08-23 | 21.34 | $20.54 | 7700 |
| 2022-08-22 | 21.42 | $20.46 | 21841 |
| 2022-08-19 | 21.51 | $20.84 | 2500 |
| 2022-08-18 | 21.56 | $21.27 | 5200 |
| 2022-08-17 | 21.57 | $21.53 | 9848 |
| 2022-08-16 | 21.55 | $21.83 | 12937 |
| 2022-08-15 | 21.50 | $21.85 | 16343 |
| 2022-08-12 | 21.44 | $22.03 | 10500 |
| 2022-08-11 | 21.36 | $21.74 | 7000 |
| 2022-08-10 | 21.29 | $21.82 | 9125 |
| 2022-08-09 | 21.20 | $21.51 | 7112 |
| 2022-08-08 | 21.14 | $21.65 | 9900 |
| 2022-08-05 | 21.06 | $21.50 | 5200 |
| 2022-08-04 | 20.99 | $21.51 | 5218 |
| 2022-08-03 | 20.91 | $21.42 | 4116 |
| 2022-08-02 | 20.83 | $21.03 | 7000 |
| 2022-08-01 | 20.79 | $21.22 | 11600 |
| 2022-07-29 | 20.72 | $21.39 | 10349 |
| 2022-07-28 | 20.64 | $21.39 | 9000 |
| 2022-07-27 | 20.55 | $21.14 | 4300 |
| 2022-07-26 | 20.48 | $20.73 | 828 |
| 2022-07-25 | 20.45 | $20.79 | 9700 |
| 2022-07-22 | 20.42 | $20.73 | 10512 |
| 2022-07-21 | 20.39 | $20.95 | 7333 |
| 2022-07-20 | 20.34 | $20.66 | 8900 |
| 2022-07-19 | 20.31 | $20.75 | 5737 |
| 2022-07-18 | 20.28 | $20.28 | 16900 |
| 2022-07-15 | 20.30 | $20.10 | 3035 |
| 2022-07-14 | 20.34 | $19.83 | 9237 |
| 2022-07-13 | 20.42 | $20.17 | 20711 |
| 2022-07-12 | 20.47 | $20.03 | 4048 |
| 2022-07-11 | 20.55 | $20.08 | 8436 |
| 2022-07-08 | 20.63 | $20.63 | 9800 |
| 2022-07-07 | 20.68 | $20.49 | 11200 |
| 2022-07-06 | 20.75 | $19.98 | 48740 |
| 2022-07-05 | 20.89 | $20.18 | 9000 |
| 2022-07-01 | 21.03 | $20.23 | 4900 |
| 2022-06-30 | 21.18 | $20.55 | 10200 |
| 2022-06-29 | 21.31 | $20.57 | 33629 |
| 2022-06-28 | 21.46 | $20.86 | 30130 |
| 2022-06-27 | 21.60 | $20.98 | 3409 |
| 2022-06-24 | 21.74 | $20.97 | 6105 |
| 2022-06-23 | 21.89 | $20.19 | 5700 |
| 2022-06-22 | 22.13 | $20.40 | 7800 |
| 2022-06-21 | 22.36 | $21.05 | 11004 |
| 2022-06-17 | 22.55 | $21.10 | 12929 |
| 2022-06-16 | 22.74 | $21.01 | 10700 |
| 2022-06-15 | 22.94 | $21.65 | 13700 |
| 2022-06-14 | 23.10 | $21.60 | 8900 |
| 2022-06-13 | 23.26 | $21.48 | 33439 |
| 2022-06-10 | 23.44 | $22.43 | 3027 |
| 2022-06-09 | 23.53 | $22.93 | 10300 |
| 2022-06-08 | 23.58 | $23.39 | 2000 |
| 2022-06-07 | 23.57 | $23.55 | 7300 |
| 2022-06-06 | 23.55 | $23.68 | 18313 |
| 2022-06-03 | 23.51 | $23.70 | 5200 |
| 2022-06-02 | 23.47 | $24.25 | 4729 |
| 2022-06-01 | 23.38 | $23.84 | 10400 |
| 2022-05-31 | 23.32 | $24.01 | 39500 |
| 2022-05-27 | 23.25 | $23.89 | 6500 |
| 2022-05-26 | 23.19 | $23.50 | 3300 |
| 2022-05-25 | 23.17 | $23.35 | 11500 |
| 2022-05-24 | 23.15 | $23.32 | 4700 |
| 2022-05-23 | 23.15 | $23.67 | 11030 |
| 2022-05-20 | 23.11 | $23.29 | 69520 |
| 2022-05-19 | 23.10 | $23.11 | 27509 |
| 2022-05-18 | 23.13 | $22.66 | 7103 |
| 2022-05-17 | 23.20 | $23.46 | 9228 |
| 2022-05-16 | 23.20 | $22.86 | 4527 |
| 2022-05-13 | 23.27 | $23.14 | 15819 |
| 2022-05-12 | 23.32 | $22.19 | 4600 |
| 2022-05-11 | 23.47 | $22.58 | 49628 |
| 2022-05-10 | 23.59 | $22.75 | 15425 |
| 2022-05-09 | 23.70 | $22.70 | 20749 |
| 2022-05-06 | 23.82 | $23.46 | 3900 |
| 2022-05-05 | 23.88 | $23.43 | 44825 |
| 2022-05-04 | 23.95 | $24.21 | 5300 |
| 2022-05-03 | 23.95 | $23.85 | 9200 |
| 2022-05-02 | 23.99 | $23.74 | 7900 |
| 2022-04-29 | 24.05 | $23.67 | 5700 |
| 2022-04-28 | 24.12 | $23.58 | 6330 |
| 2022-04-27 | 24.21 | $23.14 | 7600 |
| 2022-04-26 | 24.36 | $23.21 | 46639 |
| 2022-04-25 | 24.51 | $23.83 | 9927 |
| 2022-04-22 | 24.60 | $23.96 | 7040 |
| 2022-04-21 | 24.69 | $24.25 | 5622 |
| 2022-04-20 | 24.76 | $24.68 | 7300 |
| 2022-04-19 | 24.78 | $24.50 | 9834 |
| 2022-04-18 | 24.83 | $24.39 | 8621 |
| 2022-04-14 | 24.89 | $24.42 | 7003 |
| 2022-04-13 | 24.96 | $24.94 | 78800 |
| 2022-04-12 | 24.97 | $24.32 | 9022 |
| 2022-04-11 | 25.05 | $24.22 | 8200 |
| 2022-04-08 | 25.13 | $24.45 | 8249 |
| 2022-04-07 | 25.18 | $24.71 | 165412 |
| 2022-04-06 | 25.21 | $24.89 | 14600 |
| 2022-04-05 | 25.22 | $25.19 | 12100 |
| 2022-04-04 | 25.20 | $25.61 | 20010 |
| 2022-04-01 | 25.13 | $25.27 | 12202 |
| 2022-03-31 | 25.09 | $25.35 | 9700 |
| 2022-03-30 | 25.04 | $25.39 | 5033 |
| 2022-03-29 | 24.99 | $25.73 | 9739 |
| 2022-03-28 | 24.90 | $25.18 | 14300 |
| 2022-03-25 | 24.87 | $25.02 | 7848 |
| 2022-03-24 | 24.85 | $25.32 | 5500 |
| 2022-03-23 | 24.81 | $25.15 | 9700 |
| 2022-03-22 | 24.79 | $25.33 | 10325 |
| 2022-03-21 | 24.74 | $24.95 | 12215 |
| 2022-03-18 | 24.74 | $25.51 | 7808 |
| 2022-03-17 | 24.69 | $25.34 | 18210 |
| 2022-03-16 | 24.66 | $25.11 | 8429 |
| 2022-03-15 | 24.65 | $24.04 | 9100 |
| 2022-03-14 | 24.75 | $23.82 | 183405 |
| 2022-03-11 | 24.88 | $23.84 | 9435 |
| 2022-03-10 | 25.01 | $24.24 | 22312 |
| 2022-03-09 | 25.12 | $24.89 | 14412 |
| 2022-03-08 | 25.17 | $23.96 | 122115 |
| 2022-03-07 | 25.32 | $23.75 | 25197 |
| 2022-03-04 | 25.50 | $24.78 | 7738 |
| 2022-03-03 | 25.58 | $25.44 | 4827 |
| 2022-03-02 | 25.61 | $25.34 | 12109 |
| 2022-03-01 | 25.64 | $25.35 | 6815 |
| 2022-02-28 | 25.67 | $25.69 | 22108 |
| 2022-02-25 | 25.67 | $25.78 | 8700 |
| 2022-02-24 | 25.65 | $25.00 | 10804 |
| 2022-02-23 | 25.71 | $25.39 | 5400 |
| 2022-02-22 | 25.73 | $25.67 | 6439 |
| 2022-02-18 | 25.73 | $25.77 | 4446 |
| 2022-02-17 | 25.72 | $25.82 | 4000 |
| 2022-02-16 | 25.70 | $25.99 | 2719 |
| 2022-02-15 | 25.68 | $25.66 | 8700 |
| 2022-02-14 | 25.69 | $25.50 | 6131 |
| 2022-02-11 | 25.73 | $25.74 | 9700 |
| 2022-02-10 | 25.75 | $25.95 | 5000 |
| 2022-02-09 | 25.76 | $26.26 | 4449 |
| 2022-02-08 | 25.75 | $25.84 | 3300 |
| 2022-02-07 | 25.79 | $25.77 | 10000 |
| 2022-02-04 | 25.84 | $25.72 | 32131 |
| 2022-02-03 | 25.91 | $25.38 | 5600 |
| 2022-02-02 | 26.01 | $25.93 | 12200 |
| 2022-02-01 | 26.08 | $25.64 | 65600 |
| 2022-01-31 | 26.17 | $25.57 | 5900 |
| 2022-01-28 | 26.29 | $24.93 | 10000 |
| 2022-01-27 | 26.48 | $24.51 | 118332 |
| 2022-01-26 | 26.73 | $25.08 | 42814 |
| 2022-01-25 | 26.94 | $25.44 | 80000 |
| 2022-01-24 | 27.13 | $25.78 | 49700 |
| 2022-01-21 | 27.29 | $26.41 | 6800 |
| 2022-01-20 | 27.40 | $26.69 | 3800 |
| 2022-01-19 | 27.49 | $26.84 | 5100 |
| 2022-01-18 | 27.57 | $26.50 | 136237 |
| 2022-01-14 | 27.69 | $27.45 | 8224 |
| 2022-01-13 | 27.72 | $27.87 | 6223 |
| 2022-01-12 | 27.71 | $28.31 | 14143 |
| 2022-01-11 | 27.66 | $27.77 | 6300 |
| 2022-01-10 | 27.66 | $27.13 | 28606 |
| 2022-01-07 | 27.73 | $27.61 | 1900 |
| 2022-01-06 | 27.76 | $26.99 | 54100 |
| 2022-01-05 | 27.86 | $27.25 | 13400 |
| 2022-01-04 | 27.94 | $27.73 | 8939 |
| 2022-01-03 | 27.97 | $27.80 | 10218 |
| 2021-12-31 | 28.00 | $27.73 | 18126 |
| 2021-12-30 | 28.04 | $27.87 | 8029 |
| 2021-12-29 | 28.06 | $28.11 | 3939 |
| 2021-12-28 | 28.06 | $28.07 | 6000 |
| 2021-12-27 | 28.05 | $28.09 | 17237 |
| 2021-12-23 | 28.04 | $28.02 | 10500 |
| 2021-12-22 | 28.03 | $27.90 | 10300 |
| 2021-12-21 | 28.04 | $27.73 | 24000 |
| 2021-12-20 | 28.07 | $27.51 | 12117 |
| 2021-12-17 | 28.12 | $28.07 | 6000 |
| 2021-12-16 | 28.12 | $27.98 | 20300 |
| 2021-12-15 | 28.12 | $28.13 | 1723 |
| 2021-12-14 | 28.11 | $27.80 | 16100 |
| 2021-12-13 | 28.14 | $27.97 | 20842 |
| 2021-12-10 | 28.15 | $28.68 | 3400 |
| 2021-12-09 | 28.09 | $28.72 | 5903 |
| 2021-12-08 | 28.02 | $28.86 | 2000 |
| 2021-12-07 | 27.94 | $28.76 | 3438 |
| 2021-12-06 | 27.87 | $28.35 | 9739 |
| 2021-12-03 | 27.83 | $27.97 | 4400 |
| 2021-12-02 | 27.83 | $28.08 | 3930 |
| 2021-12-01 | 27.82 | $27.49 | 8900 |
| 2021-11-30 | 27.88 | $26.88 | 33600 |
| 2021-11-29 | 28.00 | $27.29 | 17000 |
| 2021-11-26 | 28.08 | $26.96 | 22027 |
| 2021-11-24 | 28.21 | $28.11 | 4700 |
| 2021-11-23 | 28.23 | $28.21 | 3100 |
| 2021-11-22 | 28.25 | $28.51 | 18131 |
| 2021-11-19 | 28.24 | $27.93 | 2900 |
| 2021-11-18 | 28.29 | $27.90 | 11300 |
| 2021-11-17 | 28.34 | $28.02 | 14400 |
| 2021-11-16 | 28.39 | $28.39 | 4300 |
| 2021-11-15 | 28.40 | $28.42 | 6203 |
| 2021-11-12 | 28.41 | $28.42 | 5900 |
| 2021-11-11 | 28.43 | $28.03 | 6808 |
| 2021-11-10 | 28.48 | $27.74 | 5709 |
| 2021-11-09 | 28.55 | $28.25 | 4500 |
| 2021-11-08 | 28.58 | $28.29 | 243300 |
| 2021-11-05 | 28.60 | $28.40 | 13135 |
| 2021-11-04 | 28.60 | $28.39 | 19040 |
| 2021-11-03 | 28.60 | $28.37 | 15944 |
| 2021-11-02 | 28.60 | $28.72 | 2912 |
| 2021-11-01 | 28.56 | $28.48 | 18000 |
| 2021-10-29 | 28.55 | $28.35 | 9719 |
| 2021-10-28 | 28.55 | $28.92 | 2239 |
| 2021-10-27 | 28.49 | $28.90 | 6602 |
| 2021-10-26 | 28.43 | $29.29 | 25527 |
| 2021-10-25 | 28.34 | $29.02 | 3400 |
| 2021-10-22 | 28.27 | $28.60 | 6224 |
| 2021-10-21 | 28.24 | $28.56 | 8000 |
| 2021-10-20 | 28.23 | $28.77 | 39200 |
| 2021-10-19 | 28.19 | $28.83 | 6233 |
| 2021-10-18 | 28.15 | $28.35 | 12900 |
| 2021-10-15 | 28.16 | $28.58 | 13500 |
| 2021-10-14 | 28.15 | $28.30 | 2600 |
| 2021-10-13 | 28.17 | $27.83 | 2129 |
| 2021-10-12 | 28.25 | $27.16 | 37834 |
| 2021-10-11 | 28.41 | $27.66 | 25217 |
| 2021-10-08 | 28.53 | $27.67 | 15100 |
| 2021-10-07 | 28.65 | $27.86 | 7500 |
| 2021-10-06 | 28.77 | $27.40 | 14200 |
| 2021-10-05 | 28.95 | $28.05 | 12537 |
| 2021-10-04 | 29.08 | $28.20 | 14100 |
| 2021-10-01 | 29.21 | $28.71 | 2500 |
| 2021-09-30 | 29.30 | $28.78 | 304439 |
| 2021-09-29 | 29.39 | $28.46 | 12300 |
| 2021-09-28 | 29.53 | $28.67 | 58700 |
| 2021-09-27 | 29.65 | $29.48 | 4528 |
| 2021-09-24 | 29.71 | $29.32 | 5614 |
| 2021-09-23 | 29.78 | $29.65 | 125749 |
| 2021-09-22 | 29.82 | $29.07 | 26500 |
| 2021-09-21 | 29.92 | $28.89 | 3338 |
| 2021-09-20 | 30.05 | $28.75 | 16425 |
| 2021-09-17 | 30.19 | $29.53 | 6200 |
| 2021-09-16 | 30.26 | $29.72 | 7000 |
| 2021-09-15 | 30.32 | $30.27 | 7642 |
| 2021-09-14 | 30.31 | $30.00 | 3541 |
| 2021-09-13 | 30.34 | $29.92 | 7544 |
| 2021-09-10 | 30.38 | $29.69 | 5620 |
| 2021-09-09 | 30.45 | $29.80 | 5200 |
| 2021-09-08 | 30.52 | $30.23 | 4800 |
| 2021-09-07 | 30.55 | $30.80 | 5800 |
| 2021-09-03 | 30.53 | $31.19 | 5644 |
| 2021-09-02 | 30.48 | $30.81 | 6577 |
| 2021-09-01 | 30.48 | $31.20 | 5607 |
| 2021-08-31 | 30.45 | $30.89 | 2620 |
| 2021-08-30 | 30.45 | $30.29 | 5009 |
| 2021-08-27 | 30.51 | $30.51 | 5800 |
| 2021-08-26 | 30.56 | $30.05 | 4608 |
| 2021-08-25 | 30.66 | $30.43 | 4347 |
| 2021-08-24 | 30.74 | $30.41 | 14400 |
| 2021-08-23 | 30.82 | $29.89 | 33025 |
| 2021-08-20 | 30.96 | $29.43 | 17400 |
| 2021-08-19 | 31.16 | $29.57 | 20700 |
| 2021-08-18 | 31.36 | $30.12 | 10100 |
| 2021-08-17 | 31.51 | $29.97 | 30220 |
| 2021-08-16 | 31.69 | $30.66 | 21100 |
| 2021-08-13 | 31.81 | $30.79 | 18100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
53.11
2026-08-11
Close Price
$55.43
Vol: 61371
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
16.84
Average
26.08
Maximum
68.52
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 53.11 | $55.43 | 61371 |
| 2026-08-10 | 52.82 | $54.20 | 146595 |
| 2026-08-07 | 52.75 | $55.04 | 329488 |
| 2026-08-06 | 52.50 | $54.37 | 268400 |
| 2026-08-05 | 52.37 | $55.81 | 217445 |
| 2026-08-04 | 51.93 | $56.23 | 999004 |
| 2026-08-03 | 51.35 | $52.73 | 3.5M |
| 2026-07-31 | 51.43 | $51.49 | 2.0M |
| 2026-07-30 | 51.80 | $52.69 | 1.2M |
| 2026-07-29 | 52.00 | $47.35 | 1.2M |
| 2026-07-28 | 53.38 | $49.83 | 676452 |
| 2026-07-27 | 54.47 | $52.80 | 340016 |
| 2026-07-24 | 55.12 | $53.57 | 872795 |
| 2026-07-23 | 55.74 | $56.92 | 258700 |
| 2026-07-22 | 55.76 | $55.86 | 478700 |
| 2026-07-21 | 56.02 | $56.63 | 869100 |
| 2026-07-20 | 56.17 | $53.35 | 591040 |
| 2026-07-17 | 57.05 | $53.09 | 2.2M |
| 2026-07-16 | 58.15 | $53.37 | 843200 |
| 2026-07-15 | 59.37 | $56.18 | 1.6M |
| 2026-07-14 | 60.20 | $57.78 | 940100 |
| 2026-07-13 | 60.84 | $55.21 | 774400 |
| 2026-07-10 | 62.12 | $60.04 | 439390 |
| 2026-07-09 | 62.59 | $60.12 | 478601 |
| 2026-07-08 | 63.13 | $59.72 | 351929 |
| 2026-07-07 | 63.83 | $59.44 | 658500 |
| 2026-07-06 | 64.71 | $62.38 | 833400 |
| 2026-07-02 | 65.10 | $59.08 | 937697 |
| 2026-07-01 | 66.24 | $61.11 | 797632 |
| 2026-06-30 | 67.13 | $66.08 | 640200 |
| 2026-06-29 | 67.10 | $64.34 | 798000 |
| 2026-06-26 | 67.42 | $64.42 | 850107 |
| 2026-06-25 | 67.76 | $67.07 | 1.2M |
| 2026-06-24 | 67.58 | $64.47 | 788900 |
| 2026-06-23 | 67.90 | $63.21 | 1.5M |
| 2026-06-22 | 68.52 | $72.25 | 760200 |
| 2026-06-18 | 67.31 | $71.69 | 1.0M |
| 2026-06-17 | 66.02 | $66.75 | 1.4M |
| 2026-06-16 | 65.53 | $66.32 | 1.9M |
| 2026-06-15 | 65.05 | $68.03 | 495296 |
| 2026-06-12 | 64.11 | $63.49 | 494267 |
| 2026-06-11 | 63.96 | $63.93 | 1.2M |
| 2026-06-10 | 63.68 | $57.38 | 1.4M |
| 2026-06-09 | 64.72 | $59.36 | 979800 |
| 2026-06-08 | 65.49 | $59.75 | 1.2M |
| 2026-06-05 | 66.28 | $56.22 | 1.1M |
| 2026-06-04 | 67.92 | $65.69 | 401312 |
| 2026-06-03 | 67.80 | $68.72 | 485300 |
| 2026-06-02 | 67.00 | $69.27 | 687713 |
| 2026-06-01 | 65.91 | $69.96 | 598332 |
| 2026-05-29 | 64.48 | $66.27 | 612228 |
| 2026-05-28 | 63.57 | $66.69 | 1.4M |
| 2026-05-27 | 62.40 | $64.09 | 903679 |
| 2026-05-26 | 61.56 | $64.66 | 1.7M |
| 2026-05-22 | 60.45 | $58.78 | 628324 |
| 2026-05-21 | 60.37 | $60.20 | 407700 |
| 2026-05-20 | 59.96 | $57.97 | 344731 |
| 2026-05-19 | 59.93 | $56.28 | 621508 |
| 2026-05-18 | 60.23 | $57.07 | 427629 |
| 2026-05-15 | 60.38 | $58.06 | 411535 |
| 2026-05-14 | 60.33 | $61.59 | 417763 |
| 2026-05-13 | 59.49 | $61.16 | 528100 |
| 2026-05-12 | 58.58 | $57.70 | 1.1M |
| 2026-05-11 | 58.23 | $62.53 | 955400 |
| 2026-05-08 | 56.78 | $61.47 | 1.2M |
| 2026-05-07 | 55.29 | $57.34 | 605132 |
| 2026-05-06 | 54.41 | $59.04 | 565600 |
| 2026-05-05 | 53.01 | $56.47 | 810800 |
| 2026-05-04 | 51.91 | $53.27 | 528400 |
| 2026-05-01 | 51.29 | $52.77 | 461319 |
| 2026-04-30 | 50.65 | $52.05 | 382332 |
| 2026-04-29 | 50.05 | $50.13 | 865500 |
| 2026-04-28 | 49.75 | $50.27 | 221701 |
| 2026-04-27 | 49.35 | $50.94 | 310200 |
| 2026-04-24 | 48.73 | $50.08 | 352100 |
| 2026-04-23 | 48.19 | $48.82 | 324318 |
| 2026-04-22 | 47.80 | $50.44 | 289303 |
| 2026-04-21 | 47.00 | $47.51 | 451140 |
| 2026-04-20 | 46.68 | $48.60 | 774341 |
| 2026-04-17 | 46.07 | $49.32 | 393604 |
| 2026-04-16 | 45.20 | $47.65 | 1.9M |
| 2026-04-15 | 44.53 | $46.91 | 448531 |
| 2026-04-14 | 43.91 | $47.46 | 250400 |
| 2026-04-13 | 43.07 | $45.67 | 371800 |
| 2026-04-10 | 42.46 | $44.87 | 192000 |
| 2026-04-09 | 41.92 | $45.08 | 678394 |
| 2026-04-08 | 41.25 | $45.34 | 2.8M |
| 2026-04-07 | 40.43 | $41.30 | 357532 |
| 2026-04-06 | 40.32 | $40.79 | 249305 |
| 2026-04-02 | 40.31 | $39.87 | 273786 |
| 2026-04-01 | 40.49 | $40.83 | 636000 |
| 2026-03-31 | 40.51 | $39.87 | 650400 |
| 2026-03-30 | 40.74 | $37.77 | 539900 |
| 2026-03-27 | 41.44 | $39.29 | 466394 |
| 2026-03-26 | 41.95 | $38.88 | 429001 |
| 2026-03-25 | 42.62 | $41.41 | 395300 |
| 2026-03-24 | 42.87 | $41.75 | 717900 |
| 2026-03-23 | 43.09 | $43.38 | 1.3M |
| 2026-03-20 | 42.99 | $40.79 | 531378 |
| 2026-03-19 | 43.43 | $43.67 | 442700 |
| 2026-03-18 | 43.32 | $42.86 | 326216 |
| 2026-03-17 | 43.37 | $43.54 | 278600 |
| 2026-03-16 | 43.28 | $43.02 | 843900 |
| 2026-03-13 | 43.28 | $40.25 | 385700 |
| 2026-03-12 | 43.86 | $40.00 | 565800 |
| 2026-03-11 | 44.58 | $43.04 | 361701 |
| 2026-03-10 | 44.78 | $42.36 | 692806 |
| 2026-03-09 | 45.13 | $43.19 | 1.1M |
| 2026-03-06 | 45.37 | $40.98 | 653201 |
| 2026-03-05 | 46.09 | $40.76 | 990800 |
| 2026-03-04 | 46.96 | $43.43 | 1.5M |
| 2026-03-03 | 47.40 | $42.98 | 1.3M |
| 2026-03-02 | 47.99 | $47.89 | 758247 |
| 2026-02-27 | 47.61 | $49.07 | 602900 |
| 2026-02-26 | 46.91 | $48.78 | 1.1M |
| 2026-02-25 | 46.14 | $48.37 | 653334 |
| 2026-02-24 | 45.31 | $46.93 | 539240 |
| 2026-02-23 | 44.63 | $45.31 | 492300 |
| 2026-02-20 | 44.18 | $46.07 | 773300 |
| 2026-02-19 | 43.47 | $43.99 | 383000 |
| 2026-02-18 | 43.07 | $43.23 | 282300 |
| 2026-02-17 | 42.76 | $42.65 | 461230 |
| 2026-02-13 | 42.50 | $43.60 | 348168 |
| 2026-02-12 | 41.99 | $42.58 | 438300 |
| 2026-02-11 | 41.59 | $42.60 | 317400 |
| 2026-02-10 | 41.12 | $40.65 | 168311 |
| 2026-02-09 | 40.96 | $41.14 | 516602 |
| 2026-02-06 | 40.67 | $40.70 | 264100 |
| 2026-02-05 | 40.41 | $39.16 | 387200 |
| 2026-02-04 | 40.42 | $39.24 | 454108 |
| 2026-02-03 | 40.40 | $40.55 | 321625 |
| 2026-02-02 | 40.08 | $39.57 | 240034 |
| 2026-01-30 | 39.91 | $40.07 | 212276 |
| 2026-01-29 | 39.59 | $40.67 | 327400 |
| 2026-01-28 | 39.08 | $40.95 | 397800 |
| 2026-01-27 | 38.42 | $40.06 | 352200 |
| 2026-01-26 | 37.82 | $38.42 | 232225 |
| 2026-01-23 | 37.47 | $38.60 | 217400 |
| 2026-01-22 | 37.00 | $37.91 | 230810 |
| 2026-01-21 | 36.60 | $37.81 | 321200 |
| 2026-01-20 | 36.14 | $36.38 | 272500 |
| 2026-01-16 | 35.90 | $36.76 | 199204 |
| 2026-01-15 | 35.53 | $36.40 | 170377 |
| 2026-01-14 | 35.16 | $35.95 | 137517 |
| 2026-01-13 | 34.83 | $35.20 | 253796 |
| 2026-01-12 | 34.59 | $35.66 | 243643 |
| 2026-01-09 | 34.21 | $35.64 | 157552 |
| 2026-01-08 | 33.77 | $34.90 | 117670 |
| 2026-01-07 | 33.41 | $34.99 | 156444 |
| 2026-01-06 | 32.96 | $35.20 | 241300 |
| 2026-01-05 | 32.39 | $34.27 | 166300 |
| 2026-01-02 | 31.92 | $33.41 | 130402 |
| 2025-12-31 | 31.55 | $32.05 | 78168 |
| 2025-12-30 | 31.41 | $32.36 | 234546 |
| 2025-12-29 | 31.18 | $32.29 | 80366 |
| 2025-12-26 | 30.93 | $31.49 | 94200 |
| 2025-12-24 | 30.81 | $31.17 | 51600 |
| 2025-12-23 | 30.73 | $30.46 | 60936 |
| 2025-12-22 | 30.79 | $30.20 | 68449 |
| 2025-12-19 | 30.92 | $30.09 | 71123 |
| 2025-12-18 | 31.08 | $30.88 | 82721 |
| 2025-12-17 | 31.11 | $30.25 | 41015 |
| 2025-12-16 | 31.27 | $30.59 | 43938 |
| 2025-12-15 | 31.39 | $31.00 | 43600 |
| 2025-12-12 | 31.44 | $30.92 | 28010 |
| 2025-12-11 | 31.51 | $31.66 | 104668 |
| 2025-12-10 | 31.43 | $32.20 | 38500 |
| 2025-12-09 | 31.23 | $31.83 | 72210 |
| 2025-12-08 | 31.06 | $31.75 | 61603 |
| 2025-12-05 | 30.89 | $31.38 | 170700 |
| 2025-12-04 | 30.77 | $30.81 | 317600 |
| 2025-12-03 | 30.75 | $31.04 | 40961 |
| 2025-12-02 | 30.67 | $30.75 | 23013 |
| 2025-12-01 | 30.64 | $30.19 | 44403 |
| 2025-11-28 | 30.72 | $30.30 | 19700 |
| 2025-11-26 | 30.80 | $30.47 | 21300 |
| 2025-11-25 | 30.85 | $30.00 | 52039 |
| 2025-11-24 | 31.00 | $30.13 | 42699 |
| 2025-11-21 | 31.15 | $29.83 | 56200 |
| 2025-11-20 | 31.39 | $29.54 | 137600 |
| 2025-11-19 | 31.72 | $30.21 | 130857 |
| 2025-11-18 | 31.96 | $30.50 | 155200 |
| 2025-11-17 | 32.17 | $31.06 | 41849 |
| 2025-11-14 | 32.30 | $31.45 | 25000 |
| 2025-11-13 | 32.35 | $31.36 | 251848 |
| 2025-11-12 | 32.43 | $31.99 | 74700 |
| 2025-11-11 | 32.37 | $31.77 | 33800 |
| 2025-11-10 | 32.35 | $31.93 | 57676 |
| 2025-11-07 | 32.29 | $30.64 | 192553 |
| 2025-11-06 | 32.47 | $31.26 | 484600 |
| 2025-11-05 | 32.55 | $32.38 | 148355 |
| 2025-11-04 | 32.40 | $32.12 | 148517 |
| 2025-11-03 | 32.26 | $33.64 | 427800 |
| 2025-10-31 | 31.77 | $32.39 | 50128 |
| 2025-10-30 | 31.46 | $31.90 | 58100 |
| 2025-10-29 | 31.20 | $32.52 | 84026 |
| 2025-10-28 | 30.75 | $31.71 | 149213 |
| 2025-10-27 | 30.39 | $31.59 | 61900 |
| 2025-10-24 | 30.00 | $30.74 | 40939 |
| 2025-10-23 | 29.71 | $30.09 | 27000 |
| 2025-10-22 | 29.51 | $29.91 | 206522 |
| 2025-10-21 | 29.30 | $29.64 | 44828 |
| 2025-10-20 | 29.12 | $30.25 | 40707 |
| 2025-10-17 | 28.77 | $29.57 | 36926 |
| 2025-10-16 | 28.51 | $29.28 | 49838 |
| 2025-10-15 | 28.25 | $28.48 | 88100 |
| 2025-10-14 | 28.13 | $27.69 | 185714 |
| 2025-10-13 | 28.14 | $28.00 | 64000 |
| 2025-10-10 | 28.09 | $27.09 | 147500 |
| 2025-10-09 | 28.21 | $27.93 | 82800 |
| 2025-10-08 | 28.18 | $28.29 | 30038 |
| 2025-10-07 | 28.05 | $28.05 | 31312 |
| 2025-10-06 | 27.96 | $28.46 | 22824 |
| 2025-10-03 | 27.75 | $28.20 | 66000 |
| 2025-10-02 | 27.57 | $28.10 | 45100 |
| 2025-10-01 | 27.37 | $27.60 | 31916 |
| 2025-09-30 | 27.24 | $26.99 | 15800 |
| 2025-09-29 | 27.21 | $27.02 | 28746 |
| 2025-09-26 | 27.17 | $26.55 | 52100 |
| 2025-09-25 | 27.22 | $26.88 | 15100 |
| 2025-09-24 | 27.20 | $26.98 | 33525 |
| 2025-09-23 | 27.16 | $27.46 | 28100 |
| 2025-09-22 | 27.00 | $27.52 | 64733 |
| 2025-09-19 | 26.80 | $27.07 | 130877 |
| 2025-09-18 | 26.65 | $27.39 | 40300 |
| 2025-09-17 | 26.41 | $27.10 | 20801 |
| 2025-09-16 | 26.19 | $27.32 | 566600 |
| 2025-09-15 | 25.88 | $26.85 | 68300 |
| 2025-09-12 | 25.62 | $26.61 | 18955 |
| 2025-09-11 | 25.37 | $26.36 | 63600 |
| 2025-09-10 | 25.13 | $25.94 | 90720 |
| 2025-09-09 | 24.93 | $25.42 | 23200 |
| 2025-09-08 | 24.82 | $25.11 | 41300 |
| 2025-09-05 | 24.75 | $24.92 | 59039 |
| 2025-09-04 | 24.70 | $24.73 | 16600 |
| 2025-09-03 | 24.70 | $24.70 | 69800 |
| 2025-09-02 | 24.69 | $24.39 | 16000 |
| 2025-08-29 | 24.75 | $24.53 | 16400 |
| 2025-08-28 | 24.79 | $24.98 | 56500 |
| 2025-08-27 | 24.74 | $24.63 | 7935 |
| 2025-08-26 | 24.76 | $24.58 | 15942 |
| 2025-08-25 | 24.79 | $24.69 | 33000 |
| 2025-08-22 | 24.80 | $24.94 | 36700 |
| 2025-08-21 | 24.76 | $24.21 | 13400 |
| 2025-08-20 | 24.87 | $24.24 | 46137 |
| 2025-08-19 | 24.98 | $24.30 | 18100 |
| 2025-08-18 | 25.10 | $24.73 | 18400 |
| 2025-08-15 | 25.15 | $24.92 | 26602 |
| 2025-08-14 | 25.16 | $25.05 | 17541 |
| 2025-08-13 | 25.15 | $25.32 | 33809 |
| 2025-08-12 | 25.08 | $25.16 | 20000 |
| 2025-08-11 | 25.02 | $24.80 | 41700 |
| 2025-08-08 | 25.03 | $24.97 | 81500 |
| 2025-08-07 | 25.01 | $24.91 | 87000 |
| 2025-08-06 | 24.99 | $24.87 | 78400 |
| 2025-08-05 | 24.98 | $24.71 | 117400 |
| 2025-08-04 | 24.99 | $24.54 | 128100 |
| 2025-08-01 | 25.04 | $23.96 | 74050 |
| 2025-07-31 | 25.22 | $24.72 | 28600 |
| 2025-07-30 | 25.27 | $24.97 | 14408 |
| 2025-07-29 | 25.26 | $24.93 | 50601 |
| 2025-07-28 | 25.26 | $24.66 | 98000 |
| 2025-07-25 | 25.32 | $24.91 | 13740 |
| 2025-07-24 | 25.32 | $24.90 | 38818 |
| 2025-07-23 | 25.33 | $25.10 | 30018 |
| 2025-07-22 | 25.29 | $24.82 | 27000 |
| 2025-07-21 | 25.29 | $25.12 | 360100 |
| 2025-07-18 | 25.23 | $24.65 | 22477 |
| 2025-07-17 | 25.25 | $24.83 | 15706 |
| 2025-07-16 | 25.24 | $24.88 | 22200 |
| 2025-07-15 | 25.20 | $24.95 | 53437 |
| 2025-07-14 | 25.14 | $24.98 | 138759 |
| 2025-07-11 | 25.06 | $24.77 | 16209 |
| 2025-07-10 | 25.00 | $24.94 | 51023 |
| 2025-07-09 | 24.89 | $24.60 | 34836 |
| 2025-07-08 | 24.82 | $24.60 | 41400 |
| 2025-07-07 | 24.74 | $23.88 | 118202 |
| 2025-07-03 | 24.80 | $24.74 | 38500 |
| 2025-07-02 | 24.67 | $24.51 | 424500 |
| 2025-07-01 | 24.57 | $24.41 | 30000 |
| 2025-06-30 | 24.46 | $24.44 | 43100 |
| 2025-06-27 | 24.32 | $24.09 | 49641 |
| 2025-06-26 | 24.23 | $24.50 | 46600 |
| 2025-06-25 | 24.03 | $24.69 | 181145 |
| 2025-06-24 | 23.75 | $24.73 | 65000 |
| 2025-06-23 | 23.41 | $23.57 | 23106 |
| 2025-06-20 | 23.25 | $23.30 | 38641 |
| 2025-06-18 | 23.12 | $23.13 | 48812 |
| 2025-06-17 | 22.99 | $22.71 | 70123 |
| 2025-06-16 | 22.93 | $23.30 | 45976 |
| 2025-06-13 | 22.73 | $22.70 | 60900 |
| 2025-06-12 | 22.61 | $23.17 | 70600 |
| 2025-06-11 | 22.38 | $22.91 | 163622 |
| 2025-06-10 | 22.15 | $22.62 | 96380 |
| 2025-06-09 | 21.94 | $22.80 | 162229 |
| 2025-06-06 | 21.66 | $22.42 | 29318 |
| 2025-06-05 | 21.41 | $22.33 | 872311 |
| 2025-06-04 | 21.13 | $21.87 | 87149 |
| 2025-06-03 | 20.89 | $21.17 | 79911 |
| 2025-06-02 | 20.77 | $21.07 | 40600 |
| 2025-05-30 | 20.64 | $20.71 | 50636 |
| 2025-05-29 | 20.57 | $21.13 | 43300 |
| 2025-05-28 | 20.39 | $20.74 | 88800 |
| 2025-05-27 | 20.26 | $20.48 | 18229 |
| 2025-05-23 | 20.16 | $20.18 | 29827 |
| 2025-05-22 | 20.11 | $19.98 | 74300 |
| 2025-05-21 | 20.09 | $20.15 | 15200 |
| 2025-05-20 | 20.03 | $19.93 | 20037 |
| 2025-05-19 | 20.01 | $20.11 | 13700 |
| 2025-05-16 | 19.94 | $20.04 | 8243 |
| 2025-05-15 | 19.87 | $20.07 | 19600 |
| 2025-05-14 | 19.78 | $19.99 | 28049 |
| 2025-05-13 | 19.69 | $19.85 | 19747 |
| 2025-05-12 | 19.61 | $19.78 | 22047 |
| 2025-05-09 | 19.54 | $19.64 | 17100 |
| 2025-05-08 | 19.48 | $19.52 | 49936 |
| 2025-05-07 | 19.43 | $19.72 | 10600 |
| 2025-05-06 | 19.33 | $19.92 | 20400 |
| 2025-05-05 | 19.17 | $19.89 | 33900 |
| 2025-05-02 | 19.00 | $19.70 | 32100 |
| 2025-05-01 | 18.83 | $18.98 | 10738 |
| 2025-04-30 | 18.78 | $19.18 | 41943 |
| 2025-04-29 | 18.69 | $19.10 | 8546 |
| 2025-04-28 | 18.60 | $18.98 | 18528 |
| 2025-04-25 | 18.52 | $18.93 | 69000 |
| 2025-04-24 | 18.44 | $19.00 | 22844 |
| 2025-04-23 | 18.33 | $18.89 | 27628 |
| 2025-04-22 | 18.22 | $18.62 | 42800 |
| 2025-04-21 | 18.16 | $18.48 | 27300 |
| 2025-04-17 | 18.12 | $18.45 | 15000 |
| 2025-04-16 | 18.08 | $18.37 | 42900 |
| 2025-04-15 | 18.05 | $18.51 | 27406 |
| 2025-04-14 | 17.99 | $18.49 | 58304 |
| 2025-04-11 | 17.92 | $18.44 | 47782 |
| 2025-04-10 | 17.86 | $17.66 | 47200 |
| 2025-04-09 | 17.95 | $18.13 | 49200 |
| 2025-04-08 | 17.96 | $16.71 | 217385 |
| 2025-04-07 | 18.28 | $17.33 | 275865 |
| 2025-04-04 | 18.51 | $17.49 | 107200 |
| 2025-04-03 | 18.76 | $18.09 | 73629 |
| 2025-04-02 | 18.91 | $18.61 | 11400 |
| 2025-04-01 | 18.99 | $18.64 | 11226 |
| 2025-03-31 | 19.06 | $18.34 | 39329 |
| 2025-03-28 | 19.22 | $18.65 | 40700 |
| 2025-03-27 | 19.33 | $19.20 | 18827 |
| 2025-03-26 | 19.35 | $19.29 | 12000 |
| 2025-03-25 | 19.34 | $19.43 | 14800 |
| 2025-03-24 | 19.31 | $19.44 | 13538 |
| 2025-03-21 | 19.27 | $19.33 | 23500 |
| 2025-03-20 | 19.24 | $19.28 | 5103 |
| 2025-03-19 | 19.22 | $19.46 | 14422 |
| 2025-03-18 | 19.16 | $19.40 | 35200 |
| 2025-03-17 | 19.10 | $19.69 | 29340 |
| 2025-03-14 | 18.97 | $19.14 | 12543 |
| 2025-03-13 | 18.94 | $18.84 | 11400 |
| 2025-03-12 | 18.96 | $19.06 | 22334 |
| 2025-03-11 | 18.94 | $18.65 | 16800 |
| 2025-03-10 | 19.01 | $18.49 | 40421 |
| 2025-03-07 | 19.12 | $19.03 | 25135 |
| 2025-03-06 | 19.13 | $18.82 | 27437 |
| 2025-03-05 | 19.18 | $19.11 | 23202 |
| 2025-03-04 | 19.19 | $18.60 | 52400 |
| 2025-03-03 | 19.30 | $18.61 | 29200 |
| 2025-02-28 | 19.43 | $18.68 | 36916 |
| 2025-02-27 | 19.56 | $19.12 | 22800 |
| 2025-02-26 | 19.62 | $19.70 | 10843 |
| 2025-02-25 | 19.56 | $19.57 | 25237 |
| 2025-02-24 | 19.52 | $19.58 | 26500 |
| 2025-02-21 | 19.47 | $19.62 | 19200 |
| 2025-02-20 | 19.40 | $19.91 | 28247 |
| 2025-02-19 | 19.26 | $19.82 | 23810 |
| 2025-02-18 | 19.11 | $19.58 | 577300 |
| 2025-02-14 | 18.99 | $19.33 | 27385 |
| 2025-02-13 | 18.90 | $19.28 | 35024 |
| 2025-02-12 | 18.80 | $18.83 | 264934 |
| 2025-02-11 | 18.79 | $18.88 | 10626 |
| 2025-02-10 | 18.76 | $18.81 | 39300 |
| 2025-02-07 | 18.74 | $18.60 | 15300 |
| 2025-02-06 | 18.76 | $18.92 | 11632 |
| 2025-02-05 | 18.71 | $18.86 | 14033 |
| 2025-02-04 | 18.67 | $18.58 | 33945 |
| 2025-02-03 | 18.68 | $18.35 | 72137 |
| 2025-01-31 | 18.74 | $18.54 | 35100 |
| 2025-01-30 | 18.77 | $18.90 | 40956 |
| 2025-01-29 | 18.73 | $18.61 | 59515 |
| 2025-01-28 | 18.75 | $18.61 | 27706 |
| 2025-01-27 | 18.76 | $18.66 | 80500 |
| 2025-01-24 | 18.77 | $19.14 | 32208 |
| 2025-01-23 | 18.67 | $19.07 | 78200 |
| 2025-01-22 | 18.58 | $19.17 | 26500 |
| 2025-01-21 | 18.44 | $19.04 | 105500 |
| 2025-01-17 | 18.32 | $18.77 | 60100 |
| 2025-01-16 | 18.22 | $18.68 | 25913 |
| 2025-01-15 | 18.14 | $18.73 | 17103 |
| 2025-01-14 | 18.03 | $18.40 | 52100 |
| 2025-01-13 | 17.97 | $18.29 | 107900 |
| 2025-01-10 | 17.93 | $18.34 | 98500 |
| 2025-01-08 | 17.88 | $18.53 | 56611 |
| 2025-01-07 | 17.77 | $18.34 | 35805 |
| 2025-01-06 | 17.69 | $18.53 | 189600 |
| 2025-01-03 | 17.57 | $18.06 | 106720 |
| 2025-01-02 | 17.52 | $17.48 | 66300 |
| 2024-12-31 | 17.59 | $17.41 | 98133 |
| 2024-12-30 | 17.69 | $17.52 | 137039 |
| 2024-12-27 | 17.78 | $17.57 | 134449 |
| 2024-12-26 | 17.88 | $17.73 | 70900 |
| 2024-12-24 | 17.97 | $18.00 | 28011 |
| 2024-12-23 | 18.02 | $18.05 | 75027 |
| 2024-12-20 | 18.07 | $17.88 | 115700 |
| 2024-12-19 | 18.16 | $18.05 | 99111 |
| 2024-12-18 | 18.24 | $17.91 | 131327 |
| 2024-12-17 | 18.36 | $18.37 | 37600 |
| 2024-12-16 | 18.40 | $18.64 | 104408 |
| 2024-12-13 | 18.40 | $18.72 | 45211 |
| 2024-12-12 | 18.39 | $18.59 | 41500 |
| 2024-12-11 | 18.40 | $18.62 | 130739 |
| 2024-12-10 | 18.40 | $18.09 | 84800 |
| 2024-12-09 | 18.53 | $17.95 | 211702 |
| 2024-12-06 | 18.71 | $18.45 | 117710 |
| 2024-12-05 | 18.81 | $18.64 | 77412 |
| 2024-12-04 | 18.89 | $18.86 | 108700 |
| 2024-12-03 | 18.94 | $18.78 | 246637 |
| 2024-12-02 | 19.02 | $18.94 | 60345 |
| 2024-11-29 | 19.07 | $19.16 | 35123 |
| 2024-11-27 | 19.10 | $19.39 | 21904 |
| 2024-11-26 | 19.08 | $19.51 | 28838 |
| 2024-11-25 | 19.03 | $19.53 | 45200 |
| 2024-11-22 | 18.97 | $19.30 | 20300 |
| 2024-11-21 | 18.96 | $19.28 | 25100 |
| 2024-11-20 | 18.95 | $19.10 | 48137 |
| 2024-11-19 | 18.98 | $19.17 | 372912 |
| 2024-11-18 | 19.01 | $19.24 | 25802 |
| 2024-11-15 | 19.03 | $18.71 | 57500 |
| 2024-11-14 | 19.16 | $18.54 | 39600 |
| 2024-11-13 | 19.36 | $18.57 | 99000 |
| 2024-11-12 | 19.58 | $18.92 | 342006 |
| 2024-11-11 | 19.77 | $19.41 | 32443 |
| 2024-11-08 | 19.89 | $19.64 | 56100 |
| 2024-11-07 | 19.98 | $20.11 | 15500 |
| 2024-11-06 | 19.99 | $19.73 | 43628 |
| 2024-11-05 | 20.08 | $20.27 | 22732 |
| 2024-11-04 | 20.07 | $20.20 | 14400 |
| 2024-11-01 | 20.08 | $19.86 | 72342 |
| 2024-10-31 | 20.17 | $19.75 | 102200 |
| 2024-10-30 | 20.29 | $20.16 | 16200 |
| 2024-10-29 | 20.35 | $20.42 | 10000 |
| 2024-10-28 | 20.36 | $20.39 | 34300 |
| 2024-10-25 | 20.39 | $20.22 | 11724 |
| 2024-10-24 | 20.46 | $20.28 | 33212 |
| 2024-10-23 | 20.52 | $20.26 | 21509 |
| 2024-10-22 | 20.60 | $20.14 | 45400 |
| 2024-10-21 | 20.72 | $20.46 | 68600 |
| 2024-10-18 | 20.80 | $20.55 | 35807 |
| 2024-10-17 | 20.87 | $20.68 | 13700 |
| 2024-10-16 | 20.92 | $20.84 | 22345 |
| 2024-10-15 | 20.95 | $20.60 | 219711 |
| 2024-10-14 | 21.03 | $21.11 | 19026 |
| 2024-10-11 | 21.02 | $21.00 | 19020 |
| 2024-10-10 | 21.03 | $20.96 | 20100 |
| 2024-10-09 | 21.05 | $21.09 | 5400 |
| 2024-10-08 | 21.05 | $20.99 | 7543 |
| 2024-10-07 | 21.07 | $20.95 | 13200 |
| 2024-10-04 | 21.10 | $20.80 | 22130 |
| 2024-10-03 | 21.16 | $20.86 | 19100 |
| 2024-10-02 | 21.23 | $21.01 | 17500 |
| 2024-10-01 | 21.27 | $21.05 | 21200 |
| 2024-09-30 | 21.32 | $21.20 | 69146 |
| 2024-09-27 | 21.33 | $21.97 | 26300 |
| 2024-09-26 | 21.19 | $22.12 | 219500 |
| 2024-09-25 | 21.00 | $21.01 | 28200 |
| 2024-09-24 | 21.00 | $21.50 | 254900 |
| 2024-09-23 | 20.91 | $21.16 | 7004 |
| 2024-09-20 | 20.87 | $20.99 | 22035 |
| 2024-09-19 | 20.86 | $21.19 | 19602 |
| 2024-09-18 | 20.81 | $20.99 | 5520 |
| 2024-09-17 | 20.79 | $20.99 | 17100 |
| 2024-09-16 | 20.77 | $21.08 | 17400 |
| 2024-09-13 | 20.74 | $21.01 | 14639 |
| 2024-09-12 | 20.71 | $20.73 | 25300 |
| 2024-09-11 | 20.74 | $20.43 | 28132 |
| 2024-09-10 | 20.84 | $20.32 | 17331 |
| 2024-09-09 | 20.97 | $20.43 | 37300 |
| 2024-09-06 | 21.11 | $20.06 | 36418 |
| 2024-09-05 | 21.35 | $20.84 | 25600 |
| 2024-09-04 | 21.47 | $20.97 | 25500 |
| 2024-09-03 | 21.58 | $20.97 | 11706 |
| 2024-08-30 | 21.70 | $21.69 | 4200 |
| 2024-08-29 | 21.69 | $21.66 | 5345 |
| 2024-08-28 | 21.68 | $21.74 | 13816 |
| 2024-08-27 | 21.66 | $21.94 | 22100 |
| 2024-08-26 | 21.59 | $21.95 | 17039 |
| 2024-08-23 | 21.51 | $22.25 | 25500 |
| 2024-08-22 | 21.35 | $21.61 | 16211 |
| 2024-08-21 | 21.29 | $21.97 | 14508 |
| 2024-08-20 | 21.16 | $21.97 | 25700 |
| 2024-08-19 | 21.00 | $21.99 | 13300 |
| 2024-08-16 | 20.82 | $21.76 | 44100 |
| 2024-08-15 | 20.66 | $21.33 | 28300 |
| 2024-08-14 | 20.56 | $21.11 | 9600 |
| 2024-08-13 | 20.50 | $21.07 | 262200 |
| 2024-08-12 | 20.43 | $20.63 | 18200 |
| 2024-08-09 | 20.46 | $20.63 | 13100 |
| 2024-08-08 | 20.49 | $20.34 | 18200 |
| 2024-08-07 | 20.59 | $19.87 | 16337 |
| 2024-08-06 | 20.81 | $19.67 | 35400 |
| 2024-08-05 | 21.10 | $19.87 | 326035 |
| 2024-08-02 | 21.41 | $20.97 | 93000 |
| 2024-08-01 | 21.54 | $21.56 | 19400 |
| 2024-07-31 | 21.56 | $21.93 | 13407 |
| 2024-07-30 | 21.51 | $21.30 | 19033 |
| 2024-07-29 | 21.59 | $21.44 | 37700 |
| 2024-07-26 | 21.65 | $21.42 | 120308 |
| 2024-07-25 | 21.73 | $21.10 | 4.7M |
| 2024-07-24 | 21.89 | $21.36 | 12429 |
| 2024-07-23 | 22.02 | $21.67 | 11501 |
| 2024-07-22 | 22.11 | $21.77 | 18221 |
| 2024-07-19 | 22.19 | $21.57 | 9700 |
| 2024-07-18 | 22.32 | $21.82 | 135600 |
| 2024-07-17 | 22.43 | $22.19 | 242800 |
| 2024-07-16 | 22.47 | $22.58 | 13603 |
| 2024-07-15 | 22.44 | $22.38 | 10932 |
| 2024-07-12 | 22.44 | $22.66 | 13500 |
| 2024-07-11 | 22.38 | $22.77 | 15015 |
| 2024-07-10 | 22.30 | $22.77 | 25779 |
| 2024-07-09 | 22.19 | $22.53 | 12433 |
| 2024-07-08 | 22.13 | $22.53 | 12600 |
| 2024-07-05 | 22.05 | $22.76 | 54433 |
| 2024-07-03 | 21.91 | $22.15 | 41600 |
| 2024-07-02 | 21.88 | $21.82 | 21620 |
| 2024-07-01 | 21.92 | $21.90 | 20733 |
| 2024-06-28 | 21.94 | $21.87 | 36600 |
| 2024-06-27 | 21.98 | $21.78 | 42137 |
| 2024-06-26 | 22.04 | $21.64 | 26712 |
| 2024-06-25 | 22.14 | $21.59 | 24723 |
| 2024-06-24 | 22.27 | $21.53 | 288900 |
| 2024-06-21 | 22.43 | $21.57 | 40300 |
| 2024-06-20 | 22.61 | $22.78 | 48300 |
| 2024-06-18 | 22.57 | $22.85 | 13845 |
| 2024-06-17 | 22.50 | $22.68 | 2.1M |
| 2024-06-14 | 22.46 | $22.59 | 22813 |
| 2024-06-13 | 22.43 | $22.62 | 14200 |
| 2024-06-12 | 22.39 | $22.85 | 24134 |
| 2024-06-11 | 22.29 | $22.29 | 8400 |
| 2024-06-10 | 22.29 | $22.44 | 15124 |
| 2024-06-07 | 22.27 | $22.26 | 24600 |
| 2024-06-06 | 22.28 | $22.63 | 12400 |
| 2024-06-05 | 22.21 | $22.45 | 11700 |
| 2024-06-04 | 22.17 | $21.96 | 8400 |
| 2024-06-03 | 22.23 | $22.09 | 11300 |
| 2024-05-31 | 22.27 | $21.67 | 18254 |
| 2024-05-30 | 22.41 | $21.85 | 32500 |
| 2024-05-29 | 22.53 | $22.07 | 15500 |
| 2024-05-28 | 22.62 | $22.60 | 10500 |
| 2024-05-24 | 22.62 | $22.41 | 37122 |
| 2024-05-23 | 22.66 | $22.26 | 63618 |
| 2024-05-22 | 22.73 | $22.52 | 10200 |
| 2024-05-21 | 22.76 | $22.54 | 2.2M |
| 2024-05-20 | 22.78 | $22.70 | 96600 |
| 2024-05-17 | 22.78 | $22.87 | 18000 |
| 2024-05-16 | 22.74 | $23.05 | 16400 |
| 2024-05-15 | 22.66 | $23.27 | 48548 |
| 2024-05-14 | 22.51 | $22.75 | 13000 |
| 2024-05-13 | 22.46 | $22.61 | 36400 |
| 2024-05-10 | 22.42 | $22.50 | 10900 |
| 2024-05-09 | 22.39 | $22.62 | 13548 |
| 2024-05-08 | 22.34 | $22.81 | 6337 |
| 2024-05-07 | 22.24 | $22.80 | 10647 |
| 2024-05-06 | 22.13 | $22.86 | 21809 |
| 2024-05-03 | 21.98 | $22.64 | 9000 |
| 2024-05-02 | 21.86 | $22.40 | 35200 |
| 2024-05-01 | 21.77 | $21.90 | 31761 |
| 2024-04-30 | 21.78 | $21.90 | 20542 |
| 2024-04-29 | 21.78 | $22.20 | 345327 |
| 2024-04-26 | 21.73 | $21.97 | 52400 |
| 2024-04-25 | 21.72 | $21.82 | 70834 |
| 2024-04-24 | 21.74 | $21.94 | 14500 |
| 2024-04-23 | 21.73 | $21.88 | 56214 |
| 2024-04-22 | 21.75 | $21.79 | 23100 |
| 2024-04-19 | 21.79 | $21.37 | 18700 |
| 2024-04-18 | 21.92 | $21.51 | 37604 |
| 2024-04-17 | 22.05 | $21.20 | 60038 |
| 2024-04-16 | 22.26 | $21.34 | 23200 |
| 2024-04-15 | 22.49 | $21.68 | 295247 |
| 2024-04-12 | 22.67 | $21.69 | 88119 |
| 2024-04-11 | 22.89 | $22.53 | 21900 |
| 2024-04-10 | 22.96 | $21.98 | 49933 |
| 2024-04-09 | 23.16 | $22.83 | 25500 |
| 2024-04-08 | 23.22 | $22.91 | 13700 |
| 2024-04-05 | 23.26 | $22.88 | 16800 |
| 2024-04-04 | 23.32 | $22.89 | 11903 |
| 2024-04-03 | 23.38 | $23.05 | 25800 |
| 2024-04-02 | 23.42 | $23.04 | 56844 |
| 2024-04-01 | 23.46 | $23.09 | 509600 |
| 2024-03-28 | 23.50 | $23.38 | 15448 |
| 2024-03-27 | 23.48 | $23.41 | 98002 |
| 2024-03-26 | 23.44 | $23.44 | 42000 |
| 2024-03-25 | 23.40 | $23.51 | 223815 |
| 2024-03-22 | 23.33 | $23.36 | 25933 |
| 2024-03-21 | 23.27 | $23.47 | 23827 |
| 2024-03-20 | 23.19 | $23.20 | 21713 |
| 2024-03-19 | 23.14 | $22.75 | 44638 |
| 2024-03-18 | 23.18 | $22.91 | 29300 |
| 2024-03-15 | 23.19 | $22.89 | 15900 |
| 2024-03-14 | 23.20 | $23.34 | 44300 |
| 2024-03-13 | 23.12 | $23.36 | 31231 |
| 2024-03-12 | 23.02 | $23.37 | 17200 |
| 2024-03-11 | 22.89 | $23.03 | 27939 |
| 2024-03-08 | 22.82 | $23.01 | 21000 |
| 2024-03-07 | 22.74 | $22.93 | 59500 |
| 2024-03-06 | 22.65 | $22.64 | 18132 |
| 2024-03-05 | 22.62 | $22.40 | 56900 |
| 2024-03-04 | 22.62 | $22.81 | 44537 |
| 2024-03-01 | 22.54 | $22.61 | 26100 |
| 2024-02-29 | 22.48 | $22.35 | 14249 |
| 2024-02-28 | 22.47 | $22.37 | 14003 |
| 2024-02-27 | 22.45 | $22.19 | 39900 |
| 2024-02-26 | 22.46 | $22.39 | 29500 |
| 2024-02-23 | 22.43 | $22.71 | 100401 |
| 2024-02-22 | 22.33 | $22.67 | 6900 |
| 2024-02-21 | 22.22 | $22.36 | 30331 |
| 2024-02-20 | 22.15 | $22.38 | 25100 |
| 2024-02-16 | 22.06 | $22.35 | 21827 |
| 2024-02-15 | 21.96 | $22.24 | 157800 |
| 2024-02-14 | 21.88 | $22.27 | 25700 |
| 2024-02-13 | 21.76 | $21.86 | 11500 |
| 2024-02-12 | 21.72 | $22.48 | 48900 |
| 2024-02-09 | 21.54 | $22.14 | 32400 |
| 2024-02-08 | 21.39 | $22.03 | 23524 |
| 2024-02-07 | 21.25 | $22.01 | 11300 |
| 2024-02-06 | 21.09 | $21.62 | 9400 |
| 2024-02-05 | 20.99 | $21.66 | 66421 |
| 2024-02-02 | 20.86 | $21.74 | 407811 |
| 2024-02-01 | 20.69 | $21.32 | 12210 |
| 2024-01-31 | 20.59 | $20.67 | 13900 |
| 2024-01-30 | 20.61 | $20.83 | 14425 |
| 2024-01-29 | 20.61 | $20.90 | 49511 |
| 2024-01-26 | 20.59 | $20.69 | 27300 |
| 2024-01-25 | 20.61 | $20.43 | 12800 |
| 2024-01-24 | 20.69 | $20.58 | 24248 |
| 2024-01-23 | 20.76 | $20.43 | 58300 |
| 2024-01-22 | 20.87 | $20.31 | 25546 |
| 2024-01-19 | 21.02 | $20.54 | 16900 |
| 2024-01-18 | 21.16 | $20.33 | 215400 |
| 2024-01-17 | 21.36 | $19.98 | 1.2M |
| 2024-01-16 | 21.67 | $20.56 | 166831 |
| 2024-01-12 | 21.90 | $21.40 | 11132 |
| 2024-01-11 | 22.00 | $21.46 | 10600 |
| 2024-01-10 | 22.09 | $21.44 | 70100 |
| 2024-01-09 | 22.21 | $21.56 | 45000 |
| 2024-01-08 | 22.32 | $22.03 | 49100 |
| 2024-01-05 | 22.34 | $21.92 | 38200 |
| 2024-01-04 | 22.39 | $21.84 | 69930 |
| 2024-01-03 | 22.46 | $22.12 | 53802 |
| 2024-01-02 | 22.49 | $22.48 | 613600 |
| 2023-12-29 | 22.44 | $22.69 | 30700 |
| 2023-12-28 | 22.33 | $22.95 | 249421 |
| 2023-12-27 | 22.15 | $22.38 | 47134 |
| 2023-12-26 | 22.05 | $22.14 | 22345 |
| 2023-12-22 | 21.99 | $22.12 | 18630 |
| 2023-12-21 | 21.93 | $22.16 | 8034 |
| 2023-12-20 | 21.84 | $21.81 | 8500 |
| 2023-12-19 | 21.81 | $21.84 | 9715 |
| 2023-12-18 | 21.76 | $21.69 | 7142 |
| 2023-12-15 | 21.74 | $21.54 | 7612 |
| 2023-12-14 | 21.75 | $22.09 | 51500 |
| 2023-12-13 | 21.64 | $21.85 | 23841 |
| 2023-12-12 | 21.56 | $21.59 | 92300 |
| 2023-12-11 | 21.52 | $21.52 | 126008 |
| 2023-12-08 | 21.48 | $21.27 | 35314 |
| 2023-12-07 | 21.49 | $21.17 | 24435 |
| 2023-12-06 | 21.53 | $21.01 | 14200 |
| 2023-12-05 | 21.60 | $21.11 | 28928 |
| 2023-12-04 | 21.66 | $21.30 | 17100 |
| 2023-12-01 | 21.68 | $21.72 | 19200 |
| 2023-11-30 | 21.62 | $21.60 | 83447 |
| 2023-11-29 | 21.57 | $21.69 | 84400 |
| 2023-11-28 | 21.49 | $21.73 | 16700 |
| 2023-11-27 | 21.39 | $21.41 | 28304 |
| 2023-11-24 | 21.33 | $21.35 | 23346 |
| 2023-11-22 | 21.28 | $21.52 | 6540 |
| 2023-11-21 | 21.18 | $21.52 | 11400 |
| 2023-11-20 | 21.06 | $21.70 | 11349 |
| 2023-11-17 | 20.88 | $21.28 | 9300 |
| 2023-11-16 | 20.76 | $21.43 | 66100 |
| 2023-11-15 | 20.59 | $21.27 | 30600 |
| 2023-11-14 | 20.43 | $21.15 | 5021 |
| 2023-11-13 | 20.26 | $20.44 | 24910 |
| 2023-11-10 | 20.21 | $20.63 | 21400 |
| 2023-11-09 | 20.11 | $20.49 | 87627 |
| 2023-11-08 | 20.03 | $20.68 | 1.4M |
| 2023-11-07 | 19.90 | $21.12 | 19533 |
| 2023-11-06 | 19.65 | $21.48 | 32800 |
| 2023-11-03 | 19.29 | $20.35 | 14600 |
| 2023-11-02 | 19.11 | $19.83 | 12710 |
| 2023-11-01 | 19.01 | $19.19 | 5335 |
| 2023-10-31 | 19.04 | $18.78 | 36215 |
| 2023-10-30 | 19.16 | $19.13 | 30800 |
| 2023-10-27 | 19.23 | $18.69 | 80200 |
| 2023-10-26 | 19.41 | $18.84 | 33723 |
| 2023-10-25 | 19.58 | $19.30 | 27540 |
| 2023-10-24 | 19.69 | $19.82 | 274604 |
| 2023-10-23 | 19.71 | $19.54 | 41800 |
| 2023-10-20 | 19.79 | $19.47 | 15600 |
| 2023-10-19 | 19.90 | $19.74 | 46528 |
| 2023-10-18 | 19.98 | $19.98 | 72500 |
| 2023-10-17 | 20.02 | $20.21 | 31300 |
| 2023-10-16 | 20.02 | $20.22 | 27600 |
| 2023-10-13 | 20.02 | $20.10 | 77100 |
| 2023-10-12 | 20.05 | $20.26 | 21418 |
| 2023-10-11 | 20.05 | $20.40 | 26100 |
| 2023-10-10 | 20.03 | $20.03 | 2.1M |
| 2023-10-09 | 20.08 | $20.16 | 28200 |
| 2023-10-06 | 20.12 | $20.23 | 6917 |
| 2023-10-05 | 20.15 | $20.01 | 32715 |
| 2023-10-04 | 20.23 | $19.89 | 41800 |
| 2023-10-03 | 20.35 | $19.98 | 15000 |
| 2023-10-02 | 20.48 | $20.20 | 16000 |
| 2023-09-29 | 20.58 | $20.33 | 12800 |
| 2023-09-28 | 20.68 | $20.48 | 1.2M |
| 2023-09-27 | 20.76 | $20.18 | 7347 |
| 2023-09-26 | 20.92 | $20.16 | 47700 |
| 2023-09-25 | 21.11 | $20.78 | 5400 |
| 2023-09-22 | 21.20 | $20.93 | 3800 |
| 2023-09-21 | 21.28 | $20.83 | 14000 |
| 2023-09-20 | 21.39 | $21.38 | 2400 |
| 2023-09-19 | 21.40 | $21.54 | 9000 |
| 2023-09-18 | 21.38 | $21.73 | 13900 |
| 2023-09-15 | 21.31 | $21.66 | 34100 |
| 2023-09-14 | 21.26 | $21.62 | 30000 |
| 2023-09-13 | 21.20 | $21.30 | 3000 |
| 2023-09-12 | 21.20 | $21.29 | 7735 |
| 2023-09-11 | 21.21 | $21.52 | 6303 |
| 2023-09-08 | 21.16 | $21.16 | 4533 |
| 2023-09-07 | 21.19 | $21.17 | 21900 |
| 2023-09-06 | 21.23 | $21.27 | 4700 |
| 2023-09-05 | 21.25 | $21.52 | 4179 |
| 2023-09-01 | 21.22 | $21.57 | 8600 |
| 2023-08-31 | 21.18 | $21.43 | 8300 |
| 2023-08-30 | 21.16 | $21.56 | 15216 |
| 2023-08-29 | 21.12 | $21.68 | 10401 |
| 2023-08-28 | 21.04 | $21.41 | 7143 |
| 2023-08-25 | 21.01 | $21.24 | 9300 |
| 2023-08-24 | 21.02 | $21.04 | 5600 |
| 2023-08-23 | 21.07 | $21.05 | 13908 |
| 2023-08-22 | 21.13 | $20.81 | 14400 |
| 2023-08-21 | 21.26 | $20.91 | 3800 |
| 2023-08-18 | 21.38 | $20.81 | 16601 |
| 2023-08-17 | 21.55 | $20.88 | 21407 |
| 2023-08-16 | 21.74 | $20.84 | 14436 |
| 2023-08-15 | 21.96 | $21.31 | 8923 |
| 2023-08-14 | 22.12 | $21.46 | 53600 |
| 2023-08-11 | 22.28 | $21.69 | 14807 |
| 2023-08-10 | 22.41 | $21.97 | 7600 |
| 2023-08-09 | 22.51 | $22.05 | 29700 |
| 2023-08-08 | 22.61 | $21.90 | 13500 |
| 2023-08-07 | 22.75 | $22.24 | 27324 |
| 2023-08-04 | 22.84 | $22.28 | 15078 |
| 2023-08-03 | 22.94 | $22.47 | 10033 |
| 2023-08-02 | 23.01 | $22.47 | 26200 |
| 2023-08-01 | 23.10 | $23.20 | 555741 |
| 2023-07-31 | 23.04 | $23.14 | 4331 |
| 2023-07-28 | 22.98 | $23.13 | 6105 |
| 2023-07-27 | 22.91 | $22.68 | 13800 |
| 2023-07-26 | 22.93 | $23.05 | 14300 |
| 2023-07-25 | 22.87 | $23.20 | 17608 |
| 2023-07-24 | 22.76 | $22.97 | 7445 |
| 2023-07-21 | 22.69 | $22.61 | 25000 |
| 2023-07-20 | 22.67 | $22.61 | 19800 |
| 2023-07-19 | 22.66 | $22.95 | 20700 |
| 2023-07-18 | 22.57 | $23.01 | 9219 |
| 2023-07-17 | 22.45 | $23.09 | 7000 |
| 2023-07-14 | 22.29 | $22.96 | 11000 |
| 2023-07-13 | 22.13 | $22.90 | 6800 |
| 2023-07-12 | 21.97 | $22.59 | 18300 |
| 2023-07-11 | 21.84 | $21.96 | 7341 |
| 2023-07-10 | 21.82 | $21.61 | 5300 |
| 2023-07-07 | 21.87 | $21.60 | 6000 |
| 2023-07-06 | 21.93 | $21.45 | 11600 |
| 2023-07-05 | 22.04 | $21.90 | 8000 |
| 2023-07-03 | 22.07 | $22.07 | 3800 |
| 2023-06-30 | 22.07 | $21.67 | 9729 |
| 2023-06-29 | 22.15 | $21.42 | 5600 |
| 2023-06-28 | 22.29 | $21.66 | 20900 |
| 2023-06-27 | 22.41 | $22.04 | 8700 |
| 2023-06-26 | 22.46 | $21.85 | 5000 |
| 2023-06-23 | 22.57 | $21.64 | 29100 |
| 2023-06-22 | 22.73 | $22.08 | 4140 |
| 2023-06-21 | 22.82 | $22.12 | 28717 |
| 2023-06-20 | 22.92 | $22.31 | 14110 |
| 2023-06-16 | 22.99 | $22.76 | 10700 |
| 2023-06-15 | 22.98 | $23.09 | 3243 |
| 2023-06-14 | 22.88 | $23.03 | 7216 |
| 2023-06-13 | 22.79 | $23.25 | 8945 |
| 2023-06-12 | 22.62 | $22.98 | 17002 |
| 2023-06-09 | 22.49 | $22.95 | 7513 |
| 2023-06-08 | 22.34 | $22.65 | 3212 |
| 2023-06-07 | 22.22 | $22.33 | 200400 |
| 2023-06-06 | 22.15 | $22.62 | 13100 |
| 2023-06-05 | 22.00 | $22.43 | 6186 |
| 2023-06-02 | 21.87 | $22.46 | 20818 |
| 2023-06-01 | 21.71 | $22.02 | 3000 |
| 2023-05-31 | 21.62 | $21.71 | 14802 |
| 2023-05-30 | 21.57 | $21.94 | 18000 |
| 2023-05-26 | 21.47 | $21.82 | 6800 |
| 2023-05-25 | 21.37 | $21.49 | 14948 |
| 2023-05-24 | 21.33 | $21.58 | 14007 |
| 2023-05-23 | 21.26 | $21.61 | 21845 |
| 2023-05-22 | 21.18 | $21.83 | 1833 |
| 2023-05-19 | 21.03 | $21.47 | 3400 |
| 2023-05-18 | 20.94 | $21.16 | 232501 |
| 2023-05-17 | 20.90 | $21.01 | 5800 |
| 2023-05-16 | 20.88 | $20.62 | 4700 |
| 2023-05-15 | 20.94 | $20.84 | 2800 |
| 2023-05-12 | 20.96 | $20.56 | 17144 |
| 2023-05-11 | 21.05 | $20.81 | 7100 |
| 2023-05-10 | 21.10 | $21.15 | 24408 |
| 2023-05-09 | 21.08 | $21.08 | 13300 |
| 2023-05-08 | 21.08 | $21.28 | 28827 |
| 2023-05-05 | 21.03 | $21.33 | 5504 |
| 2023-05-04 | 20.97 | $20.96 | 827900 |
| 2023-05-03 | 20.97 | $20.74 | 5900 |
| 2023-05-02 | 21.02 | $20.79 | 2933 |
| 2023-05-01 | 21.07 | $20.80 | 6900 |
| 2023-04-28 | 21.12 | $20.91 | 4900 |
| 2023-04-27 | 21.16 | $20.89 | 4400 |
| 2023-04-26 | 21.21 | $20.62 | 8511 |
| 2023-04-25 | 21.32 | $20.54 | 8400 |
| 2023-04-24 | 21.47 | $21.09 | 6423 |
| 2023-04-21 | 21.52 | $21.26 | 4721 |
| 2023-04-20 | 21.54 | $21.44 | 3849 |
| 2023-04-19 | 21.53 | $21.50 | 6604 |
| 2023-04-18 | 21.50 | $21.70 | 7141 |
| 2023-04-17 | 21.43 | $21.68 | 3313 |
| 2023-04-14 | 21.34 | $21.86 | 6107 |
| 2023-04-13 | 21.20 | $22.04 | 4900 |
| 2023-04-12 | 21.00 | $21.41 | 7700 |
| 2023-04-11 | 20.90 | $21.34 | 8100 |
| 2023-04-10 | 20.79 | $21.10 | 5821 |
| 2023-04-06 | 20.72 | $20.72 | 6508 |
| 2023-04-05 | 20.72 | $20.89 | 16603 |
| 2023-04-04 | 20.68 | $20.85 | 4918 |
| 2023-04-03 | 20.64 | $20.99 | 4649 |
| 2023-03-31 | 20.57 | $21.02 | 4719 |
| 2023-03-30 | 20.48 | $20.87 | 8024 |
| 2023-03-29 | 20.41 | $20.66 | 4543 |
| 2023-03-28 | 20.37 | $20.66 | 2613 |
| 2023-03-27 | 20.32 | $20.50 | 5300 |
| 2023-03-24 | 20.30 | $20.54 | 6533 |
| 2023-03-23 | 20.28 | $20.84 | 1800 |
| 2023-03-22 | 20.18 | $20.56 | 6600 |
| 2023-03-21 | 20.13 | $20.40 | 13029 |
| 2023-03-20 | 20.11 | $20.29 | 3742 |
| 2023-03-17 | 20.11 | $20.16 | 4448 |
| 2023-03-16 | 20.14 | $20.35 | 13000 |
| 2023-03-15 | 20.14 | $19.76 | 14800 |
| 2023-03-14 | 20.27 | $20.17 | 14900 |
| 2023-03-13 | 20.32 | $20.41 | 10017 |
| 2023-03-10 | 20.34 | $19.97 | 4006 |
| 2023-03-09 | 20.46 | $19.99 | 18101 |
| 2023-03-08 | 20.60 | $20.45 | 6415 |
| 2023-03-07 | 20.66 | $20.44 | 15600 |
| 2023-03-06 | 20.73 | $20.99 | 15900 |
| 2023-03-03 | 20.70 | $20.93 | 16700 |
| 2023-03-02 | 20.68 | $20.52 | 7126 |
| 2023-03-01 | 20.74 | $20.60 | 167800 |
| 2023-02-28 | 20.80 | $20.25 | 16600 |
| 2023-02-27 | 20.95 | $20.33 | 6500 |
| 2023-02-24 | 21.10 | $20.31 | 33208 |
| 2023-02-23 | 21.28 | $20.93 | 9817 |
| 2023-02-22 | 21.36 | $20.60 | 10600 |
| 2023-02-21 | 21.52 | $20.80 | 10400 |
| 2023-02-17 | 21.66 | $21.07 | 10900 |
| 2023-02-16 | 21.77 | $21.21 | 16200 |
| 2023-02-15 | 21.87 | $21.03 | 35726 |
| 2023-02-14 | 22.02 | $21.71 | 44532 |
| 2023-02-13 | 22.05 | $21.65 | 17000 |
| 2023-02-10 | 22.09 | $21.67 | 55720 |
| 2023-02-09 | 22.14 | $21.77 | 2.5M |
| 2023-02-08 | 22.17 | $21.76 | 40144 |
| 2023-02-07 | 22.20 | $21.70 | 23600 |
| 2023-02-06 | 22.25 | $21.35 | 19717 |
| 2023-02-03 | 22.37 | $21.89 | 60725 |
| 2023-02-02 | 22.40 | $22.50 | 52000 |
| 2023-02-01 | 22.30 | $22.48 | 68700 |
| 2023-01-31 | 22.18 | $21.87 | 366543 |
| 2023-01-30 | 22.17 | $22.14 | 27835 |
| 2023-01-27 | 22.10 | $22.54 | 35000 |
| 2023-01-26 | 21.93 | $22.40 | 34900 |
| 2023-01-25 | 21.76 | $21.99 | 21220 |
| 2023-01-24 | 21.64 | $21.96 | 24604 |
| 2023-01-23 | 21.51 | $22.03 | 33303 |
| 2023-01-20 | 21.33 | $21.79 | 19002 |
| 2023-01-19 | 21.18 | $21.42 | 1.7M |
| 2023-01-18 | 21.08 | $21.15 | 11637 |
| 2023-01-17 | 21.01 | $21.44 | 44701 |
| 2023-01-13 | 20.87 | $21.51 | 13000 |
| 2023-01-12 | 20.69 | $21.45 | 3.0M |
| 2023-01-11 | 20.50 | $21.22 | 21441 |
| 2023-01-10 | 20.32 | $21.20 | 19600 |
| 2023-01-09 | 20.11 | $21.07 | 19700 |
| 2023-01-06 | 19.90 | $20.61 | 22100 |
| 2023-01-05 | 19.75 | $19.69 | 14811 |
| 2023-01-04 | 19.77 | $19.87 | 1.4M |
| 2023-01-03 | 19.75 | $19.16 | 1.2M |
| 2022-12-30 | 19.88 | $19.49 | 37400 |
| 2022-12-29 | 19.97 | $19.70 | 36900 |
| 2022-12-28 | 20.02 | $19.67 | 15813 |
| 2022-12-27 | 20.09 | $20.00 | 9938 |
| 2022-12-23 | 20.10 | $19.80 | 40609 |
| 2022-12-22 | 20.15 | $19.83 | 24000 |
| 2022-12-21 | 20.20 | $20.01 | 1.2M |
| 2022-12-20 | 20.23 | $20.05 | 1.7M |
| 2022-12-19 | 20.25 | $19.72 | 1.7M |
| 2022-12-16 | 20.33 | $19.52 | 6717 |
| 2022-12-15 | 20.48 | $19.64 | 28110 |
| 2022-12-14 | 20.62 | $20.50 | 22447 |
| 2022-12-13 | 20.60 | $20.56 | 5329 |
| 2022-12-12 | 20.56 | $20.29 | 96617 |
| 2022-12-09 | 20.57 | $20.28 | 7700 |
| 2022-12-08 | 20.58 | $20.10 | 17519 |
| 2022-12-07 | 20.63 | $20.05 | 4327 |
| 2022-12-06 | 20.69 | $19.95 | 20715 |
| 2022-12-05 | 20.78 | $20.28 | 19013 |
| 2022-12-02 | 20.81 | $20.76 | 6513 |
| 2022-12-01 | 20.74 | $21.05 | 14918 |
| 2022-11-30 | 20.60 | $21.18 | 24409 |
| 2022-11-29 | 20.40 | $20.33 | 2329 |
| 2022-11-28 | 20.34 | $19.86 | 1835 |
| 2022-11-25 | 20.37 | $20.15 | 2000 |
| 2022-11-23 | 20.34 | $20.22 | 3000 |
| 2022-11-22 | 20.29 | $19.79 | 9100 |
| 2022-11-21 | 20.32 | $19.70 | 7200 |
| 2022-11-18 | 20.37 | $20.26 | 6006 |
| 2022-11-17 | 20.30 | $20.19 | 26140 |
| 2022-11-16 | 20.22 | $20.50 | 14133 |
| 2022-11-15 | 20.07 | $21.06 | 9000 |
| 2022-11-14 | 19.77 | $20.84 | 4300 |
| 2022-11-11 | 19.47 | $21.16 | 11846 |
| 2022-11-10 | 19.04 | $20.40 | 24300 |
| 2022-11-09 | 18.71 | $19.54 | 100404 |
| 2022-11-08 | 18.50 | $19.57 | 8348 |
| 2022-11-07 | 18.25 | $19.11 | 12407 |
| 2022-11-04 | 18.05 | $18.86 | 4600 |
| 2022-11-03 | 17.88 | $18.23 | 11109 |
| 2022-11-02 | 17.81 | $18.13 | 34300 |
| 2022-11-01 | 17.75 | $18.49 | 16300 |
| 2022-10-31 | 17.61 | $18.14 | 12628 |
| 2022-10-28 | 17.52 | $18.17 | 15400 |
| 2022-10-27 | 17.40 | $18.04 | 54400 |
| 2022-10-26 | 17.30 | $18.04 | 14000 |
| 2022-10-25 | 17.19 | $17.82 | 12656 |
| 2022-10-24 | 17.11 | $17.50 | 5208 |
| 2022-10-21 | 17.08 | $17.65 | 38400 |
| 2022-10-20 | 17.02 | $17.44 | 14118 |
| 2022-10-19 | 17.00 | $17.45 | 1870 |
| 2022-10-18 | 16.98 | $17.66 | 67106 |
| 2022-10-17 | 16.91 | $17.63 | 26100 |
| 2022-10-14 | 16.84 | $17.12 | 18500 |
| 2022-10-13 | 16.87 | $17.25 | 131100 |
| 2022-10-12 | 16.89 | $17.24 | 10200 |
| 2022-10-11 | 16.91 | $17.06 | 8200 |
| 2022-10-10 | 16.98 | $17.09 | 29343 |
| 2022-10-07 | 17.07 | $17.30 | 5239 |
| 2022-10-06 | 17.12 | $17.58 | 5004 |
| 2022-10-05 | 17.13 | $17.48 | 5400 |
| 2022-10-04 | 17.18 | $17.73 | 18920 |
| 2022-10-03 | 17.18 | $16.97 | 34234 |
| 2022-09-30 | 17.34 | $16.64 | 52331 |
| 2022-09-29 | 17.61 | $16.98 | 83600 |
| 2022-09-28 | 17.86 | $17.41 | 5414 |
| 2022-09-27 | 18.06 | $17.30 | 11112 |
| 2022-09-26 | 18.32 | $17.46 | 41800 |
| 2022-09-23 | 18.60 | $17.82 | 10400 |
| 2022-09-22 | 18.84 | $18.51 | 43946 |
| 2022-09-21 | 18.99 | $18.73 | 40700 |
| 2022-09-20 | 19.11 | $18.85 | 16800 |
| 2022-09-19 | 19.24 | $19.15 | 15719 |
| 2022-09-16 | 19.32 | $19.22 | 11148 |
| 2022-09-15 | 19.41 | $19.06 | 11900 |
| 2022-09-14 | 19.54 | $19.42 | 26400 |
| 2022-09-13 | 19.63 | $19.27 | 39302 |
| 2022-09-12 | 19.76 | $19.92 | 6739 |
| 2022-09-09 | 19.78 | $19.76 | 9700 |
| 2022-09-08 | 19.84 | $19.33 | 9805 |
| 2022-09-07 | 20.00 | $19.59 | 8700 |
| 2022-09-06 | 20.14 | $19.43 | 12214 |
| 2022-09-02 | 20.34 | $19.77 | 4405 |
| 2022-09-01 | 20.49 | $20.00 | 14500 |
| 2022-08-31 | 20.63 | $20.46 | 24621 |
| 2022-08-30 | 20.69 | $20.18 | 18200 |
| 2022-08-29 | 20.82 | $20.21 | 6700 |
| 2022-08-26 | 20.97 | $20.47 | 2540 |
| 2022-08-25 | 21.09 | $21.06 | 51717 |
| 2022-08-24 | 21.10 | $20.65 | 17000 |
| 2022-08-23 | 21.20 | $20.54 | 7700 |
| 2022-08-22 | 21.34 | $20.46 | 21841 |
| 2022-08-19 | 21.52 | $20.84 | 2500 |
| 2022-08-18 | 21.64 | $21.27 | 5200 |
| 2022-08-17 | 21.70 | $21.53 | 9848 |
| 2022-08-16 | 21.71 | $21.83 | 12937 |
| 2022-08-15 | 21.65 | $21.85 | 16343 |
| 2022-08-12 | 21.58 | $22.03 | 10500 |
| 2022-08-11 | 21.46 | $21.74 | 7000 |
| 2022-08-10 | 21.38 | $21.82 | 9125 |
| 2022-08-09 | 21.27 | $21.51 | 7112 |
| 2022-08-08 | 21.21 | $21.65 | 9900 |
| 2022-08-05 | 21.11 | $21.50 | 5200 |
| 2022-08-04 | 21.02 | $21.51 | 5218 |
| 2022-08-03 | 20.91 | $21.42 | 4116 |
| 2022-08-02 | 20.81 | $21.03 | 7000 |
| 2022-08-01 | 20.77 | $21.22 | 11600 |
| 2022-07-29 | 20.69 | $21.39 | 10349 |
| 2022-07-28 | 20.56 | $21.39 | 9000 |
| 2022-07-27 | 20.41 | $21.14 | 4300 |
| 2022-07-26 | 20.29 | $20.73 | 828 |
| 2022-07-25 | 20.24 | $20.79 | 9700 |
| 2022-07-22 | 20.17 | $20.73 | 10512 |
| 2022-07-21 | 20.10 | $20.95 | 7333 |
| 2022-07-20 | 19.98 | $20.66 | 8900 |
| 2022-07-19 | 19.91 | $20.75 | 5737 |
| 2022-07-18 | 19.81 | $20.28 | 16900 |
| 2022-07-15 | 19.80 | $20.10 | 3035 |
| 2022-07-14 | 19.82 | $19.83 | 9237 |
| 2022-07-13 | 19.92 | $20.17 | 20711 |
| 2022-07-12 | 19.96 | $20.03 | 4048 |
| 2022-07-11 | 20.04 | $20.08 | 8436 |
| 2022-07-08 | 20.13 | $20.63 | 9800 |
| 2022-07-07 | 20.12 | $20.49 | 11200 |
| 2022-07-06 | 20.15 | $19.98 | 48740 |
| 2022-07-05 | 20.30 | $20.18 | 9000 |
| 2022-07-01 | 20.43 | $20.23 | 4900 |
| 2022-06-30 | 20.57 | $20.55 | 10200 |
| 2022-06-29 | 20.68 | $20.57 | 33629 |
| 2022-06-28 | 20.80 | $20.86 | 30130 |
| 2022-06-27 | 20.89 | $20.98 | 3409 |
| 2022-06-24 | 20.98 | $20.97 | 6105 |
| 2022-06-23 | 21.08 | $20.19 | 5700 |
| 2022-06-22 | 21.37 | $20.40 | 7800 |
| 2022-06-21 | 21.67 | $21.05 | 11004 |
| 2022-06-17 | 21.88 | $21.10 | 12929 |
| 2022-06-16 | 22.12 | $21.01 | 10700 |
| 2022-06-15 | 22.42 | $21.65 | 13700 |
| 2022-06-14 | 22.64 | $21.60 | 8900 |
| 2022-06-13 | 22.90 | $21.48 | 33439 |
| 2022-06-10 | 23.24 | $22.43 | 3027 |
| 2022-06-09 | 23.43 | $22.93 | 10300 |
| 2022-06-08 | 23.54 | $23.39 | 2000 |
| 2022-06-07 | 23.58 | $23.55 | 7300 |
| 2022-06-06 | 23.58 | $23.68 | 18313 |
| 2022-06-03 | 23.56 | $23.70 | 5200 |
| 2022-06-02 | 23.54 | $24.25 | 4729 |
| 2022-06-01 | 23.39 | $23.84 | 10400 |
| 2022-05-31 | 23.31 | $24.01 | 39500 |
| 2022-05-27 | 23.18 | $23.89 | 6500 |
| 2022-05-26 | 23.06 | $23.50 | 3300 |
| 2022-05-25 | 23.00 | $23.35 | 11500 |
| 2022-05-24 | 22.96 | $23.32 | 4700 |
| 2022-05-23 | 22.93 | $23.67 | 11030 |
| 2022-05-20 | 22.82 | $23.29 | 69520 |
| 2022-05-19 | 22.77 | $23.11 | 27509 |
| 2022-05-18 | 22.76 | $22.66 | 7103 |
| 2022-05-17 | 22.84 | $23.46 | 9228 |
| 2022-05-16 | 22.78 | $22.86 | 4527 |
| 2022-05-13 | 22.83 | $23.14 | 15819 |
| 2022-05-12 | 22.83 | $22.19 | 4600 |
| 2022-05-11 | 23.04 | $22.58 | 49628 |
| 2022-05-10 | 23.20 | $22.75 | 15425 |
| 2022-05-09 | 23.36 | $22.70 | 20749 |
| 2022-05-06 | 23.55 | $23.46 | 3900 |
| 2022-05-05 | 23.62 | $23.43 | 44825 |
| 2022-05-04 | 23.70 | $24.21 | 5300 |
| 2022-05-03 | 23.64 | $23.85 | 9200 |
| 2022-05-02 | 23.65 | $23.74 | 7900 |
| 2022-04-29 | 23.68 | $23.67 | 5700 |
| 2022-04-28 | 23.74 | $23.58 | 6330 |
| 2022-04-27 | 23.83 | $23.14 | 7600 |
| 2022-04-26 | 24.03 | $23.21 | 46639 |
| 2022-04-25 | 24.24 | $23.83 | 9927 |
| 2022-04-22 | 24.37 | $23.96 | 7040 |
| 2022-04-21 | 24.48 | $24.25 | 5622 |
| 2022-04-20 | 24.56 | $24.68 | 7300 |
| 2022-04-19 | 24.56 | $24.50 | 9834 |
| 2022-04-18 | 24.60 | $24.39 | 8621 |
| 2022-04-14 | 24.66 | $24.42 | 7003 |
| 2022-04-13 | 24.74 | $24.94 | 78800 |
| 2022-04-12 | 24.71 | $24.32 | 9022 |
| 2022-04-11 | 24.82 | $24.22 | 8200 |
| 2022-04-08 | 24.96 | $24.45 | 8249 |
| 2022-04-07 | 25.08 | $24.71 | 165412 |
| 2022-04-06 | 25.17 | $24.89 | 14600 |
| 2022-04-05 | 25.23 | $25.19 | 12100 |
| 2022-04-04 | 25.23 | $25.61 | 20010 |
| 2022-04-01 | 25.15 | $25.27 | 12202 |
| 2022-03-31 | 25.13 | $25.35 | 9700 |
| 2022-03-30 | 25.08 | $25.39 | 5033 |
| 2022-03-29 | 25.03 | $25.73 | 9739 |
| 2022-03-28 | 24.89 | $25.18 | 14300 |
| 2022-03-25 | 24.84 | $25.02 | 7848 |
| 2022-03-24 | 24.82 | $25.32 | 5500 |
| 2022-03-23 | 24.74 | $25.15 | 9700 |
| 2022-03-22 | 24.68 | $25.33 | 10325 |
| 2022-03-21 | 24.58 | $24.95 | 12215 |
| 2022-03-18 | 24.54 | $25.51 | 7808 |
| 2022-03-17 | 24.38 | $25.34 | 18210 |
| 2022-03-16 | 24.23 | $25.11 | 8429 |
| 2022-03-15 | 24.12 | $24.04 | 9100 |
| 2022-03-14 | 24.21 | $23.82 | 183405 |
| 2022-03-11 | 24.36 | $23.84 | 9435 |
| 2022-03-10 | 24.54 | $24.24 | 22312 |
| 2022-03-09 | 24.66 | $24.89 | 14412 |
| 2022-03-08 | 24.68 | $23.96 | 122115 |
| 2022-03-07 | 24.89 | $23.75 | 25197 |
| 2022-03-04 | 25.19 | $24.78 | 7738 |
| 2022-03-03 | 25.31 | $25.44 | 4827 |
| 2022-03-02 | 25.33 | $25.34 | 12109 |
| 2022-03-01 | 25.36 | $25.35 | 6815 |
| 2022-02-28 | 25.40 | $25.69 | 22108 |
| 2022-02-25 | 25.38 | $25.78 | 8700 |
| 2022-02-24 | 25.34 | $25.00 | 10804 |
| 2022-02-23 | 25.46 | $25.39 | 5400 |
| 2022-02-22 | 25.51 | $25.67 | 6439 |
| 2022-02-18 | 25.52 | $25.77 | 4446 |
| 2022-02-17 | 25.52 | $25.82 | 4000 |
| 2022-02-16 | 25.50 | $25.99 | 2719 |
| 2022-02-15 | 25.45 | $25.66 | 8700 |
| 2022-02-14 | 25.46 | $25.50 | 6131 |
| 2022-02-11 | 25.50 | $25.74 | 9700 |
| 2022-02-10 | 25.51 | $25.95 | 5000 |
| 2022-02-09 | 25.48 | $26.26 | 4449 |
| 2022-02-08 | 25.38 | $25.84 | 3300 |
| 2022-02-07 | 25.36 | $25.77 | 10000 |
| 2022-02-04 | 25.36 | $25.72 | 32131 |
| 2022-02-03 | 25.36 | $25.38 | 5600 |
| 2022-02-02 | 25.45 | $25.93 | 12200 |
| 2022-02-01 | 25.43 | $25.64 | 65600 |
| 2022-01-31 | 25.48 | $25.57 | 5900 |
| 2022-01-28 | 25.56 | $24.93 | 10000 |
| 2022-01-27 | 25.79 | $24.51 | 118332 |
| 2022-01-26 | 26.15 | $25.08 | 42814 |
| 2022-01-25 | 26.45 | $25.44 | 80000 |
| 2022-01-24 | 26.73 | $25.78 | 49700 |
| 2022-01-21 | 26.98 | $26.41 | 6800 |
| 2022-01-20 | 27.14 | $26.69 | 3800 |
| 2022-01-19 | 27.27 | $26.84 | 5100 |
| 2022-01-18 | 27.39 | $26.50 | 136237 |
| 2022-01-14 | 27.61 | $27.45 | 8224 |
| 2022-01-13 | 27.66 | $27.87 | 6223 |
| 2022-01-12 | 27.63 | $28.31 | 14143 |
| 2022-01-11 | 27.50 | $27.77 | 6300 |
| 2022-01-10 | 27.47 | $27.13 | 28606 |
| 2022-01-07 | 27.56 | $27.61 | 1900 |
| 2022-01-06 | 27.58 | $26.99 | 54100 |
| 2022-01-05 | 27.73 | $27.25 | 13400 |
| 2022-01-04 | 27.84 | $27.73 | 8939 |
| 2022-01-03 | 27.88 | $27.80 | 10218 |
| 2021-12-31 | 27.91 | $27.73 | 18126 |
| 2021-12-30 | 27.95 | $27.87 | 8029 |
| 2021-12-29 | 27.98 | $28.11 | 3939 |
| 2021-12-28 | 27.96 | $28.07 | 6000 |
| 2021-12-27 | 27.94 | $28.09 | 17237 |
| 2021-12-23 | 27.92 | $28.02 | 10500 |
| 2021-12-22 | 27.91 | $27.90 | 10300 |
| 2021-12-21 | 27.93 | $27.73 | 24000 |
| 2021-12-20 | 27.98 | $27.51 | 12117 |
| 2021-12-17 | 28.09 | $28.07 | 6000 |
| 2021-12-16 | 28.10 | $27.98 | 20300 |
| 2021-12-15 | 28.13 | $28.13 | 1723 |
| 2021-12-14 | 28.14 | $27.80 | 16100 |
| 2021-12-13 | 28.21 | $27.97 | 20842 |
| 2021-12-10 | 28.26 | $28.68 | 3400 |
| 2021-12-09 | 28.17 | $28.72 | 5903 |
| 2021-12-08 | 28.06 | $28.86 | 2000 |
| 2021-12-07 | 27.89 | $28.76 | 3438 |
| 2021-12-06 | 27.73 | $28.35 | 9739 |
| 2021-12-03 | 27.62 | $27.97 | 4400 |
| 2021-12-02 | 27.58 | $28.08 | 3930 |
| 2021-12-01 | 27.51 | $27.49 | 8900 |
| 2021-11-30 | 27.56 | $26.88 | 33600 |
| 2021-11-29 | 27.75 | $27.29 | 17000 |
| 2021-11-26 | 27.88 | $26.96 | 22027 |
| 2021-11-24 | 28.10 | $28.11 | 4700 |
| 2021-11-23 | 28.12 | $28.21 | 3100 |
| 2021-11-22 | 28.12 | $28.51 | 18131 |
| 2021-11-19 | 28.05 | $27.93 | 2900 |
| 2021-11-18 | 28.11 | $27.90 | 11300 |
| 2021-11-17 | 28.17 | $28.02 | 14400 |
| 2021-11-16 | 28.23 | $28.39 | 4300 |
| 2021-11-15 | 28.21 | $28.42 | 6203 |
| 2021-11-12 | 28.19 | $28.42 | 5900 |
| 2021-11-11 | 28.16 | $28.03 | 6808 |
| 2021-11-10 | 28.22 | $27.74 | 5709 |
| 2021-11-09 | 28.34 | $28.25 | 4500 |
| 2021-11-08 | 28.38 | $28.29 | 243300 |
| 2021-11-05 | 28.42 | $28.40 | 13135 |
| 2021-11-04 | 28.44 | $28.39 | 19040 |
| 2021-11-03 | 28.47 | $28.37 | 15944 |
| 2021-11-02 | 28.50 | $28.72 | 2912 |
| 2021-11-01 | 28.47 | $28.48 | 18000 |
| 2021-10-29 | 28.49 | $28.35 | 9719 |
| 2021-10-28 | 28.54 | $28.92 | 2239 |
| 2021-10-27 | 28.47 | $28.90 | 6602 |
| 2021-10-26 | 28.40 | $29.29 | 25527 |
| 2021-10-25 | 28.24 | $29.02 | 3400 |
| 2021-10-22 | 28.12 | $28.60 | 6224 |
| 2021-10-21 | 28.06 | $28.56 | 8000 |
| 2021-10-20 | 28.00 | $28.77 | 39200 |
| 2021-10-19 | 27.89 | $28.83 | 6233 |
| 2021-10-18 | 27.76 | $28.35 | 12900 |
| 2021-10-15 | 27.71 | $28.58 | 13500 |
| 2021-10-14 | 27.61 | $28.30 | 2600 |
| 2021-10-13 | 27.55 | $27.83 | 2129 |
| 2021-10-12 | 27.59 | $27.16 | 37834 |
| 2021-10-11 | 27.78 | $27.66 | 25217 |
| 2021-10-08 | 27.90 | $27.67 | 15100 |
| 2021-10-07 | 28.04 | $27.86 | 7500 |
| 2021-10-06 | 28.17 | $27.40 | 14200 |
| 2021-10-05 | 28.43 | $28.05 | 12537 |
| 2021-10-04 | 28.59 | $28.20 | 14100 |
| 2021-10-01 | 28.75 | $28.71 | 2500 |
| 2021-09-30 | 28.83 | $28.78 | 304439 |
| 2021-09-29 | 28.91 | $28.46 | 12300 |
| 2021-09-28 | 29.08 | $28.67 | 58700 |
| 2021-09-27 | 29.23 | $29.48 | 4528 |
| 2021-09-24 | 29.24 | $29.32 | 5614 |
| 2021-09-23 | 29.28 | $29.65 | 125749 |
| 2021-09-22 | 29.27 | $29.07 | 26500 |
| 2021-09-21 | 29.39 | $28.89 | 3338 |
| 2021-09-20 | 29.56 | $28.75 | 16425 |
| 2021-09-17 | 29.79 | $29.53 | 6200 |
| 2021-09-16 | 29.90 | $29.72 | 7000 |
| 2021-09-15 | 29.99 | $30.27 | 7642 |
| 2021-09-14 | 29.98 | $30.00 | 3541 |
| 2021-09-13 | 30.03 | $29.92 | 7544 |
| 2021-09-10 | 30.10 | $29.69 | 5620 |
| 2021-09-09 | 30.24 | $29.80 | 5200 |
| 2021-09-08 | 30.38 | $30.23 | 4800 |
| 2021-09-07 | 30.46 | $30.80 | 5800 |
| 2021-09-03 | 30.42 | $31.19 | 5644 |
| 2021-09-02 | 30.30 | $30.81 | 6577 |
| 2021-09-01 | 30.25 | $31.20 | 5607 |
| 2021-08-31 | 30.11 | $30.89 | 2620 |
| 2021-08-30 | 30.01 | $30.29 | 5009 |
| 2021-08-27 | 30.03 | $30.51 | 5800 |
| 2021-08-26 | 30.00 | $30.05 | 4608 |
| 2021-08-25 | 30.08 | $30.43 | 4347 |
| 2021-08-24 | 30.09 | $30.41 | 14400 |
| 2021-08-23 | 30.12 | $29.89 | 33025 |
| 2021-08-20 | 30.26 | $29.43 | 17400 |
| 2021-08-19 | 30.52 | $29.57 | 20700 |
| 2021-08-18 | 30.80 | $30.12 | 10100 |
| 2021-08-17 | 31.02 | $29.97 | 30220 |
| 2021-08-16 | 31.30 | $30.66 | 21100 |
| 2021-08-13 | 31.49 | $30.79 | 18100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
53.40
2026-08-11
Close Price
$55.43
Vol: 61371
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
16.76
Average
26.06
Maximum
69.04
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 53.40 | $55.43 | 61371 |
| 2026-08-10 | 52.89 | $54.20 | 146595 |
| 2026-08-07 | 52.68 | $55.04 | 329488 |
| 2026-08-06 | 52.19 | $54.37 | 268400 |
| 2026-08-05 | 51.83 | $55.81 | 217445 |
| 2026-08-04 | 50.97 | $56.23 | 999004 |
| 2026-08-03 | 49.84 | $52.73 | 3.5M |
| 2026-07-31 | 49.61 | $51.49 | 2.0M |
| 2026-07-30 | 49.79 | $52.69 | 1.2M |
| 2026-07-29 | 49.68 | $47.35 | 1.2M |
| 2026-07-28 | 51.30 | $49.83 | 676452 |
| 2026-07-27 | 52.55 | $52.80 | 340016 |
| 2026-07-24 | 53.18 | $53.57 | 872795 |
| 2026-07-23 | 53.75 | $56.92 | 258700 |
| 2026-07-22 | 53.43 | $55.86 | 478700 |
| 2026-07-21 | 53.44 | $56.63 | 869100 |
| 2026-07-20 | 53.26 | $53.35 | 591040 |
| 2026-07-17 | 54.13 | $53.09 | 2.2M |
| 2026-07-16 | 55.33 | $53.37 | 843200 |
| 2026-07-15 | 56.76 | $56.18 | 1.6M |
| 2026-07-14 | 57.65 | $57.78 | 940100 |
| 2026-07-13 | 58.28 | $55.21 | 774400 |
| 2026-07-10 | 59.88 | $60.04 | 439390 |
| 2026-07-09 | 60.34 | $60.12 | 478601 |
| 2026-07-08 | 60.90 | $59.72 | 351929 |
| 2026-07-07 | 61.73 | $59.44 | 658500 |
| 2026-07-06 | 62.84 | $62.38 | 833400 |
| 2026-07-02 | 63.28 | $59.08 | 937697 |
| 2026-07-01 | 64.86 | $61.11 | 797632 |
| 2026-06-30 | 66.15 | $66.08 | 640200 |
| 2026-06-29 | 66.12 | $64.34 | 798000 |
| 2026-06-26 | 66.63 | $64.42 | 850107 |
| 2026-06-25 | 67.20 | $67.07 | 1.2M |
| 2026-06-24 | 67.04 | $64.47 | 788900 |
| 2026-06-23 | 67.63 | $63.21 | 1.5M |
| 2026-06-22 | 68.72 | $72.25 | 760200 |
| 2026-06-18 | 67.14 | $71.69 | 1.0M |
| 2026-06-17 | 65.36 | $66.75 | 1.4M |
| 2026-06-16 | 64.73 | $66.32 | 1.9M |
| 2026-06-15 | 64.08 | $68.03 | 495296 |
| 2026-06-12 | 62.73 | $63.49 | 494267 |
| 2026-06-11 | 62.50 | $63.93 | 1.2M |
| 2026-06-10 | 62.06 | $57.38 | 1.4M |
| 2026-06-09 | 63.60 | $59.36 | 979800 |
| 2026-06-08 | 64.82 | $59.75 | 1.2M |
| 2026-06-05 | 66.14 | $56.22 | 1.1M |
| 2026-06-04 | 68.83 | $65.69 | 401312 |
| 2026-06-03 | 69.04 | $68.72 | 485300 |
| 2026-06-02 | 68.26 | $69.27 | 687713 |
| 2026-06-01 | 67.07 | $69.96 | 598332 |
| 2026-05-29 | 65.34 | $66.27 | 612228 |
| 2026-05-28 | 64.33 | $66.69 | 1.4M |
| 2026-05-27 | 62.91 | $64.09 | 903679 |
| 2026-05-26 | 61.95 | $64.66 | 1.7M |
| 2026-05-22 | 60.55 | $58.78 | 628324 |
| 2026-05-21 | 60.66 | $60.20 | 407700 |
| 2026-05-20 | 60.29 | $57.97 | 344731 |
| 2026-05-19 | 60.51 | $56.28 | 621508 |
| 2026-05-18 | 61.25 | $57.07 | 427629 |
| 2026-05-15 | 61.85 | $58.06 | 411535 |
| 2026-05-14 | 62.19 | $61.59 | 417763 |
| 2026-05-13 | 61.42 | $61.16 | 528100 |
| 2026-05-12 | 60.54 | $57.70 | 1.1M |
| 2026-05-11 | 60.49 | $62.53 | 955400 |
| 2026-05-08 | 58.82 | $61.47 | 1.2M |
| 2026-05-07 | 57.05 | $57.34 | 605132 |
| 2026-05-06 | 56.14 | $59.04 | 565600 |
| 2026-05-05 | 54.44 | $56.47 | 810800 |
| 2026-05-04 | 53.12 | $53.27 | 528400 |
| 2026-05-01 | 52.48 | $52.77 | 461319 |
| 2026-04-30 | 51.82 | $52.05 | 382332 |
| 2026-04-29 | 51.19 | $50.13 | 865500 |
| 2026-04-28 | 51.00 | $50.27 | 221701 |
| 2026-04-27 | 50.68 | $50.94 | 310200 |
| 2026-04-24 | 50.03 | $50.08 | 352100 |
| 2026-04-23 | 49.48 | $48.82 | 324318 |
| 2026-04-22 | 49.17 | $50.44 | 289303 |
| 2026-04-21 | 48.24 | $47.51 | 451140 |
| 2026-04-20 | 47.99 | $48.60 | 774341 |
| 2026-04-17 | 47.32 | $49.32 | 393604 |
| 2026-04-16 | 46.23 | $47.65 | 1.9M |
| 2026-04-15 | 45.42 | $46.91 | 448531 |
| 2026-04-14 | 44.64 | $47.46 | 250400 |
| 2026-04-13 | 43.49 | $45.67 | 371800 |
| 2026-04-10 | 42.66 | $44.87 | 192000 |
| 2026-04-09 | 41.89 | $45.08 | 678394 |
| 2026-04-08 | 40.89 | $45.34 | 2.8M |
| 2026-04-07 | 39.59 | $41.30 | 357532 |
| 2026-04-06 | 39.30 | $40.79 | 249305 |
| 2026-04-02 | 39.13 | $39.87 | 273786 |
| 2026-04-01 | 39.24 | $40.83 | 636000 |
| 2026-03-31 | 39.09 | $39.87 | 650400 |
| 2026-03-30 | 39.24 | $37.77 | 539900 |
| 2026-03-27 | 40.10 | $39.29 | 466394 |
| 2026-03-26 | 40.69 | $38.88 | 429001 |
| 2026-03-25 | 41.55 | $41.41 | 395300 |
| 2026-03-24 | 41.82 | $41.75 | 717900 |
| 2026-03-23 | 42.04 | $43.38 | 1.3M |
| 2026-03-20 | 41.80 | $40.79 | 531378 |
| 2026-03-19 | 42.35 | $43.67 | 442700 |
| 2026-03-18 | 42.10 | $42.86 | 326216 |
| 2026-03-17 | 42.07 | $43.54 | 278600 |
| 2026-03-16 | 41.82 | $43.02 | 843900 |
| 2026-03-13 | 41.70 | $40.25 | 385700 |
| 2026-03-12 | 42.43 | $40.00 | 565800 |
| 2026-03-11 | 43.41 | $43.04 | 361701 |
| 2026-03-10 | 43.64 | $42.36 | 692806 |
| 2026-03-09 | 44.13 | $43.19 | 1.1M |
| 2026-03-06 | 44.46 | $40.98 | 653201 |
| 2026-03-05 | 45.55 | $40.76 | 990800 |
| 2026-03-04 | 46.93 | $43.43 | 1.5M |
| 2026-03-03 | 47.74 | $42.98 | 1.3M |
| 2026-03-02 | 48.83 | $47.89 | 758247 |
| 2026-02-27 | 48.55 | $49.07 | 602900 |
| 2026-02-26 | 47.80 | $48.78 | 1.1M |
| 2026-02-25 | 46.92 | $48.37 | 653334 |
| 2026-02-24 | 45.94 | $46.93 | 539240 |
| 2026-02-23 | 45.16 | $45.31 | 492300 |
| 2026-02-20 | 44.68 | $46.07 | 773300 |
| 2026-02-19 | 43.83 | $43.99 | 383000 |
| 2026-02-18 | 43.42 | $43.23 | 282300 |
| 2026-02-17 | 43.12 | $42.65 | 461230 |
| 2026-02-13 | 42.91 | $43.60 | 348168 |
| 2026-02-12 | 42.33 | $42.58 | 438300 |
| 2026-02-11 | 41.91 | $42.60 | 317400 |
| 2026-02-10 | 41.36 | $40.65 | 168311 |
| 2026-02-09 | 41.28 | $41.14 | 516602 |
| 2026-02-06 | 41.00 | $40.70 | 264100 |
| 2026-02-05 | 40.77 | $39.16 | 387200 |
| 2026-02-04 | 40.95 | $39.24 | 454108 |
| 2026-02-03 | 41.11 | $40.55 | 321625 |
| 2026-02-02 | 40.85 | $39.57 | 240034 |
| 2026-01-30 | 40.82 | $40.07 | 212276 |
| 2026-01-29 | 40.58 | $40.67 | 327400 |
| 2026-01-28 | 40.06 | $40.95 | 397800 |
| 2026-01-27 | 39.30 | $40.06 | 352200 |
| 2026-01-26 | 38.62 | $38.42 | 232225 |
| 2026-01-23 | 38.28 | $38.60 | 217400 |
| 2026-01-22 | 37.79 | $37.91 | 230810 |
| 2026-01-21 | 37.37 | $37.81 | 321200 |
| 2026-01-20 | 36.86 | $36.38 | 272500 |
| 2026-01-16 | 36.67 | $36.76 | 199204 |
| 2026-01-15 | 36.29 | $36.40 | 170377 |
| 2026-01-14 | 35.92 | $35.95 | 137517 |
| 2026-01-13 | 35.59 | $35.20 | 253796 |
| 2026-01-12 | 35.39 | $35.66 | 243643 |
| 2026-01-09 | 34.98 | $35.64 | 157552 |
| 2026-01-08 | 34.47 | $34.90 | 117670 |
| 2026-01-07 | 34.06 | $34.99 | 156444 |
| 2026-01-06 | 33.51 | $35.20 | 241300 |
| 2026-01-05 | 32.76 | $34.27 | 166300 |
| 2026-01-02 | 32.14 | $33.41 | 130402 |
| 2025-12-31 | 31.64 | $32.05 | 78168 |
| 2025-12-30 | 31.45 | $32.36 | 234546 |
| 2025-12-29 | 31.13 | $32.29 | 80366 |
| 2025-12-26 | 30.75 | $31.49 | 94200 |
| 2025-12-24 | 30.55 | $31.17 | 51600 |
| 2025-12-23 | 30.41 | $30.46 | 60936 |
| 2025-12-22 | 30.46 | $30.20 | 68449 |
| 2025-12-19 | 30.62 | $30.09 | 71123 |
| 2025-12-18 | 30.84 | $30.88 | 82721 |
| 2025-12-17 | 30.86 | $30.25 | 41015 |
| 2025-12-16 | 31.09 | $30.59 | 43938 |
| 2025-12-15 | 31.26 | $31.00 | 43600 |
| 2025-12-12 | 31.33 | $30.92 | 28010 |
| 2025-12-11 | 31.45 | $31.66 | 104668 |
| 2025-12-10 | 31.35 | $32.20 | 38500 |
| 2025-12-09 | 31.05 | $31.83 | 72210 |
| 2025-12-08 | 30.81 | $31.75 | 61603 |
| 2025-12-05 | 30.54 | $31.38 | 170700 |
| 2025-12-04 | 30.33 | $30.81 | 317600 |
| 2025-12-03 | 30.25 | $31.04 | 40961 |
| 2025-12-02 | 30.09 | $30.75 | 23013 |
| 2025-12-01 | 30.00 | $30.19 | 44403 |
| 2025-11-28 | 30.06 | $30.30 | 19700 |
| 2025-11-26 | 30.11 | $30.47 | 21300 |
| 2025-11-25 | 30.12 | $30.00 | 52039 |
| 2025-11-24 | 30.29 | $30.13 | 42699 |
| 2025-11-21 | 30.46 | $29.83 | 56200 |
| 2025-11-20 | 30.76 | $29.54 | 137600 |
| 2025-11-19 | 31.22 | $30.21 | 130857 |
| 2025-11-18 | 31.56 | $30.50 | 155200 |
| 2025-11-17 | 31.89 | $31.06 | 41849 |
| 2025-11-14 | 32.10 | $31.45 | 25000 |
| 2025-11-13 | 32.22 | $31.36 | 251848 |
| 2025-11-12 | 32.39 | $31.99 | 74700 |
| 2025-11-11 | 32.38 | $31.77 | 33800 |
| 2025-11-10 | 32.42 | $31.93 | 57676 |
| 2025-11-07 | 32.41 | $30.64 | 192553 |
| 2025-11-06 | 32.78 | $31.26 | 484600 |
| 2025-11-05 | 33.02 | $32.38 | 148355 |
| 2025-11-04 | 32.93 | $32.12 | 148517 |
| 2025-11-03 | 32.88 | $33.64 | 427800 |
| 2025-10-31 | 32.31 | $32.39 | 50128 |
| 2025-10-30 | 31.99 | $31.90 | 58100 |
| 2025-10-29 | 31.74 | $32.52 | 84026 |
| 2025-10-28 | 31.21 | $31.71 | 149213 |
| 2025-10-27 | 30.80 | $31.59 | 61900 |
| 2025-10-24 | 30.32 | $30.74 | 40939 |
| 2025-10-23 | 29.98 | $30.09 | 27000 |
| 2025-10-22 | 29.77 | $29.91 | 206522 |
| 2025-10-21 | 29.55 | $29.64 | 44828 |
| 2025-10-20 | 29.36 | $30.25 | 40707 |
| 2025-10-17 | 28.92 | $29.57 | 36926 |
| 2025-10-16 | 28.58 | $29.28 | 49838 |
| 2025-10-15 | 28.26 | $28.48 | 88100 |
| 2025-10-14 | 28.11 | $27.69 | 185714 |
| 2025-10-13 | 28.16 | $28.00 | 64000 |
| 2025-10-10 | 28.13 | $27.09 | 147500 |
| 2025-10-09 | 28.36 | $27.93 | 82800 |
| 2025-10-08 | 28.37 | $28.29 | 30038 |
| 2025-10-07 | 28.26 | $28.05 | 31312 |
| 2025-10-06 | 28.18 | $28.46 | 22824 |
| 2025-10-03 | 27.95 | $28.20 | 66000 |
| 2025-10-02 | 27.74 | $28.10 | 45100 |
| 2025-10-01 | 27.50 | $27.60 | 31916 |
| 2025-09-30 | 27.36 | $26.99 | 15800 |
| 2025-09-29 | 27.38 | $27.02 | 28746 |
| 2025-09-26 | 27.37 | $26.55 | 52100 |
| 2025-09-25 | 27.51 | $26.88 | 15100 |
| 2025-09-24 | 27.56 | $26.98 | 33525 |
| 2025-09-23 | 27.57 | $27.46 | 28100 |
| 2025-09-22 | 27.42 | $27.52 | 64733 |
| 2025-09-19 | 27.21 | $27.07 | 130877 |
| 2025-09-18 | 27.08 | $27.39 | 40300 |
| 2025-09-17 | 26.81 | $27.10 | 20801 |
| 2025-09-16 | 26.55 | $27.32 | 566600 |
| 2025-09-15 | 26.17 | $26.85 | 68300 |
| 2025-09-12 | 25.83 | $26.61 | 18955 |
| 2025-09-11 | 25.50 | $26.36 | 63600 |
| 2025-09-10 | 25.17 | $25.94 | 90720 |
| 2025-09-09 | 24.89 | $25.42 | 23200 |
| 2025-09-08 | 24.72 | $25.11 | 41300 |
| 2025-09-05 | 24.61 | $24.92 | 59039 |
| 2025-09-04 | 24.53 | $24.73 | 16600 |
| 2025-09-03 | 24.50 | $24.70 | 69800 |
| 2025-09-02 | 24.48 | $24.39 | 16000 |
| 2025-08-29 | 24.55 | $24.53 | 16400 |
| 2025-08-28 | 24.59 | $24.98 | 56500 |
| 2025-08-27 | 24.50 | $24.63 | 7935 |
| 2025-08-26 | 24.50 | $24.58 | 15942 |
| 2025-08-25 | 24.53 | $24.69 | 33000 |
| 2025-08-22 | 24.52 | $24.94 | 36700 |
| 2025-08-21 | 24.43 | $24.21 | 13400 |
| 2025-08-20 | 24.56 | $24.24 | 46137 |
| 2025-08-19 | 24.71 | $24.30 | 18100 |
| 2025-08-18 | 24.88 | $24.73 | 18400 |
| 2025-08-15 | 24.94 | $24.92 | 26602 |
| 2025-08-14 | 24.96 | $25.05 | 17541 |
| 2025-08-13 | 24.94 | $25.32 | 33809 |
| 2025-08-12 | 24.82 | $25.16 | 20000 |
| 2025-08-11 | 24.73 | $24.80 | 41700 |
| 2025-08-08 | 24.74 | $24.97 | 81500 |
| 2025-08-07 | 24.69 | $24.91 | 87000 |
| 2025-08-06 | 24.64 | $24.87 | 78400 |
| 2025-08-05 | 24.61 | $24.71 | 117400 |
| 2025-08-04 | 24.61 | $24.54 | 128100 |
| 2025-08-01 | 24.67 | $23.96 | 74050 |
| 2025-07-31 | 24.92 | $24.72 | 28600 |
| 2025-07-30 | 24.99 | $24.97 | 14408 |
| 2025-07-29 | 24.99 | $24.93 | 50601 |
| 2025-07-28 | 24.99 | $24.66 | 98000 |
| 2025-07-25 | 25.08 | $24.91 | 13740 |
| 2025-07-24 | 25.11 | $24.90 | 38818 |
| 2025-07-23 | 25.13 | $25.10 | 30018 |
| 2025-07-22 | 25.09 | $24.82 | 27000 |
| 2025-07-21 | 25.13 | $25.12 | 360100 |
| 2025-07-18 | 25.07 | $24.65 | 22477 |
| 2025-07-17 | 25.13 | $24.83 | 15706 |
| 2025-07-16 | 25.15 | $24.88 | 22200 |
| 2025-07-15 | 25.14 | $24.95 | 53437 |
| 2025-07-14 | 25.10 | $24.98 | 138759 |
| 2025-07-11 | 25.03 | $24.77 | 16209 |
| 2025-07-10 | 25.00 | $24.94 | 51023 |
| 2025-07-09 | 24.90 | $24.60 | 34836 |
| 2025-07-08 | 24.86 | $24.60 | 41400 |
| 2025-07-07 | 24.81 | $23.88 | 118202 |
| 2025-07-03 | 24.97 | $24.74 | 38500 |
| 2025-07-02 | 24.86 | $24.51 | 424500 |
| 2025-07-01 | 24.80 | $24.41 | 30000 |
| 2025-06-30 | 24.73 | $24.44 | 43100 |
| 2025-06-27 | 24.62 | $24.09 | 49641 |
| 2025-06-26 | 24.59 | $24.50 | 46600 |
| 2025-06-25 | 24.39 | $24.69 | 181145 |
| 2025-06-24 | 24.08 | $24.73 | 65000 |
| 2025-06-23 | 23.67 | $23.57 | 23106 |
| 2025-06-20 | 23.52 | $23.30 | 38641 |
| 2025-06-18 | 23.42 | $23.13 | 48812 |
| 2025-06-17 | 23.32 | $22.71 | 70123 |
| 2025-06-16 | 23.32 | $23.30 | 45976 |
| 2025-06-13 | 23.12 | $22.70 | 60900 |
| 2025-06-12 | 23.05 | $23.17 | 70600 |
| 2025-06-11 | 22.80 | $22.91 | 163622 |
| 2025-06-10 | 22.57 | $22.62 | 96380 |
| 2025-06-09 | 22.35 | $22.80 | 162229 |
| 2025-06-06 | 22.02 | $22.42 | 29318 |
| 2025-06-05 | 21.73 | $22.33 | 872311 |
| 2025-06-04 | 21.38 | $21.87 | 87149 |
| 2025-06-03 | 21.10 | $21.17 | 79911 |
| 2025-06-02 | 20.97 | $21.07 | 40600 |
| 2025-05-30 | 20.83 | $20.71 | 50636 |
| 2025-05-29 | 20.77 | $21.13 | 43300 |
| 2025-05-28 | 20.55 | $20.74 | 88800 |
| 2025-05-27 | 20.40 | $20.48 | 18229 |
| 2025-05-23 | 20.30 | $20.18 | 29827 |
| 2025-05-22 | 20.26 | $19.98 | 74300 |
| 2025-05-21 | 20.27 | $20.15 | 15200 |
| 2025-05-20 | 20.22 | $19.93 | 20037 |
| 2025-05-19 | 20.23 | $20.11 | 13700 |
| 2025-05-16 | 20.17 | $20.04 | 8243 |
| 2025-05-15 | 20.11 | $20.07 | 19600 |
| 2025-05-14 | 20.03 | $19.99 | 28049 |
| 2025-05-13 | 19.95 | $19.85 | 19747 |
| 2025-05-12 | 19.88 | $19.78 | 22047 |
| 2025-05-09 | 19.81 | $19.64 | 17100 |
| 2025-05-08 | 19.77 | $19.52 | 49936 |
| 2025-05-07 | 19.75 | $19.72 | 10600 |
| 2025-05-06 | 19.66 | $19.92 | 20400 |
| 2025-05-05 | 19.47 | $19.89 | 33900 |
| 2025-05-02 | 19.25 | $19.70 | 32100 |
| 2025-05-01 | 19.03 | $18.98 | 10738 |
| 2025-04-30 | 19.00 | $19.18 | 41943 |
| 2025-04-29 | 18.88 | $19.10 | 8546 |
| 2025-04-28 | 18.77 | $18.98 | 18528 |
| 2025-04-25 | 18.67 | $18.93 | 69000 |
| 2025-04-24 | 18.56 | $19.00 | 22844 |
| 2025-04-23 | 18.40 | $18.89 | 27628 |
| 2025-04-22 | 18.25 | $18.62 | 42800 |
| 2025-04-21 | 18.14 | $18.48 | 27300 |
| 2025-04-17 | 18.07 | $18.45 | 15000 |
| 2025-04-16 | 17.98 | $18.37 | 42900 |
| 2025-04-15 | 17.91 | $18.51 | 27406 |
| 2025-04-14 | 17.79 | $18.49 | 58304 |
| 2025-04-11 | 17.65 | $18.44 | 47782 |
| 2025-04-10 | 17.50 | $17.66 | 47200 |
| 2025-04-09 | 17.58 | $18.13 | 49200 |
| 2025-04-08 | 17.54 | $16.71 | 217385 |
| 2025-04-07 | 17.94 | $17.33 | 275865 |
| 2025-04-04 | 18.24 | $17.49 | 107200 |
| 2025-04-03 | 18.56 | $18.09 | 73629 |
| 2025-04-02 | 18.77 | $18.61 | 11400 |
| 2025-04-01 | 18.85 | $18.64 | 11226 |
| 2025-03-31 | 18.96 | $18.34 | 39329 |
| 2025-03-28 | 19.17 | $18.65 | 40700 |
| 2025-03-27 | 19.34 | $19.20 | 18827 |
| 2025-03-26 | 19.37 | $19.29 | 12000 |
| 2025-03-25 | 19.38 | $19.43 | 14800 |
| 2025-03-24 | 19.34 | $19.44 | 13538 |
| 2025-03-21 | 19.29 | $19.33 | 23500 |
| 2025-03-20 | 19.26 | $19.28 | 5103 |
| 2025-03-19 | 19.24 | $19.46 | 14422 |
| 2025-03-18 | 19.15 | $19.40 | 35200 |
| 2025-03-17 | 19.07 | $19.69 | 29340 |
| 2025-03-14 | 18.87 | $19.14 | 12543 |
| 2025-03-13 | 18.81 | $18.84 | 11400 |
| 2025-03-12 | 18.83 | $19.06 | 22334 |
| 2025-03-11 | 18.79 | $18.65 | 16800 |
| 2025-03-10 | 18.86 | $18.49 | 40421 |
| 2025-03-07 | 19.01 | $19.03 | 25135 |
| 2025-03-06 | 19.02 | $18.82 | 27437 |
| 2025-03-05 | 19.10 | $19.11 | 23202 |
| 2025-03-04 | 19.10 | $18.60 | 52400 |
| 2025-03-03 | 19.27 | $18.61 | 29200 |
| 2025-02-28 | 19.47 | $18.68 | 36916 |
| 2025-02-27 | 19.68 | $19.12 | 22800 |
| 2025-02-26 | 19.80 | $19.70 | 10843 |
| 2025-02-25 | 19.75 | $19.57 | 25237 |
| 2025-02-24 | 19.73 | $19.58 | 26500 |
| 2025-02-21 | 19.70 | $19.62 | 19200 |
| 2025-02-20 | 19.64 | $19.91 | 28247 |
| 2025-02-19 | 19.46 | $19.82 | 23810 |
| 2025-02-18 | 19.28 | $19.58 | 577300 |
| 2025-02-14 | 19.12 | $19.33 | 27385 |
| 2025-02-13 | 19.01 | $19.28 | 35024 |
| 2025-02-12 | 18.89 | $18.83 | 264934 |
| 2025-02-11 | 18.88 | $18.88 | 10626 |
| 2025-02-10 | 18.85 | $18.81 | 39300 |
| 2025-02-07 | 18.83 | $18.60 | 15300 |
| 2025-02-06 | 18.87 | $18.92 | 11632 |
| 2025-02-05 | 18.82 | $18.86 | 14033 |
| 2025-02-04 | 18.78 | $18.58 | 33945 |
| 2025-02-03 | 18.81 | $18.35 | 72137 |
| 2025-01-31 | 18.92 | $18.54 | 35100 |
| 2025-01-30 | 18.99 | $18.90 | 40956 |
| 2025-01-29 | 18.96 | $18.61 | 59515 |
| 2025-01-28 | 19.01 | $18.61 | 27706 |
| 2025-01-27 | 19.07 | $18.66 | 80500 |
| 2025-01-24 | 19.12 | $19.14 | 32208 |
| 2025-01-23 | 19.02 | $19.07 | 78200 |
| 2025-01-22 | 18.92 | $19.17 | 26500 |
| 2025-01-21 | 18.76 | $19.04 | 105500 |
| 2025-01-17 | 18.60 | $18.77 | 60100 |
| 2025-01-16 | 18.49 | $18.68 | 25913 |
| 2025-01-15 | 18.39 | $18.73 | 17103 |
| 2025-01-14 | 18.24 | $18.40 | 52100 |
| 2025-01-13 | 18.17 | $18.29 | 107900 |
| 2025-01-10 | 18.12 | $18.34 | 98500 |
| 2025-01-08 | 18.04 | $18.53 | 56611 |
| 2025-01-07 | 17.88 | $18.34 | 35805 |
| 2025-01-06 | 17.76 | $18.53 | 189600 |
| 2025-01-03 | 17.55 | $18.06 | 106720 |
| 2025-01-02 | 17.44 | $17.48 | 66300 |
| 2024-12-31 | 17.51 | $17.41 | 98133 |
| 2024-12-30 | 17.62 | $17.52 | 137039 |
| 2024-12-27 | 17.72 | $17.57 | 134449 |
| 2024-12-26 | 17.84 | $17.73 | 70900 |
| 2024-12-24 | 17.94 | $18.00 | 28011 |
| 2024-12-23 | 17.99 | $18.05 | 75027 |
| 2024-12-20 | 18.03 | $17.88 | 115700 |
| 2024-12-19 | 18.14 | $18.05 | 99111 |
| 2024-12-18 | 18.22 | $17.91 | 131327 |
| 2024-12-17 | 18.37 | $18.37 | 37600 |
| 2024-12-16 | 18.42 | $18.64 | 104408 |
| 2024-12-13 | 18.39 | $18.72 | 45211 |
| 2024-12-12 | 18.34 | $18.59 | 41500 |
| 2024-12-11 | 18.33 | $18.62 | 130739 |
| 2024-12-10 | 18.31 | $18.09 | 84800 |
| 2024-12-09 | 18.45 | $17.95 | 211702 |
| 2024-12-06 | 18.68 | $18.45 | 117710 |
| 2024-12-05 | 18.81 | $18.64 | 77412 |
| 2024-12-04 | 18.91 | $18.86 | 108700 |
| 2024-12-03 | 18.96 | $18.78 | 246637 |
| 2024-12-02 | 19.06 | $18.94 | 60345 |
| 2024-11-29 | 19.13 | $19.16 | 35123 |
| 2024-11-27 | 19.15 | $19.39 | 21904 |
| 2024-11-26 | 19.10 | $19.51 | 28838 |
| 2024-11-25 | 19.01 | $19.53 | 45200 |
| 2024-11-22 | 18.90 | $19.30 | 20300 |
| 2024-11-21 | 18.85 | $19.28 | 25100 |
| 2024-11-20 | 18.80 | $19.10 | 48137 |
| 2024-11-19 | 18.80 | $19.17 | 372912 |
| 2024-11-18 | 18.78 | $19.24 | 25802 |
| 2024-11-15 | 18.75 | $18.71 | 57500 |
| 2024-11-14 | 18.89 | $18.54 | 39600 |
| 2024-11-13 | 19.12 | $18.57 | 99000 |
| 2024-11-12 | 19.41 | $18.92 | 342006 |
| 2024-11-11 | 19.65 | $19.41 | 32443 |
| 2024-11-08 | 19.79 | $19.64 | 56100 |
| 2024-11-07 | 19.90 | $20.11 | 15500 |
| 2024-11-06 | 19.88 | $19.73 | 43628 |
| 2024-11-05 | 19.99 | $20.27 | 22732 |
| 2024-11-04 | 19.95 | $20.20 | 14400 |
| 2024-11-01 | 19.94 | $19.86 | 72342 |
| 2024-10-31 | 20.03 | $19.75 | 102200 |
| 2024-10-30 | 20.18 | $20.16 | 16200 |
| 2024-10-29 | 20.24 | $20.42 | 10000 |
| 2024-10-28 | 20.24 | $20.39 | 34300 |
| 2024-10-25 | 20.25 | $20.22 | 11724 |
| 2024-10-24 | 20.32 | $20.28 | 33212 |
| 2024-10-23 | 20.39 | $20.26 | 21509 |
| 2024-10-22 | 20.48 | $20.14 | 45400 |
| 2024-10-21 | 20.64 | $20.46 | 68600 |
| 2024-10-18 | 20.73 | $20.55 | 35807 |
| 2024-10-17 | 20.82 | $20.68 | 13700 |
| 2024-10-16 | 20.89 | $20.84 | 22345 |
| 2024-10-15 | 20.92 | $20.60 | 219711 |
| 2024-10-14 | 21.04 | $21.11 | 19026 |
| 2024-10-11 | 21.02 | $21.00 | 19020 |
| 2024-10-10 | 21.03 | $20.96 | 20100 |
| 2024-10-09 | 21.06 | $21.09 | 5400 |
| 2024-10-08 | 21.06 | $20.99 | 7543 |
| 2024-10-07 | 21.08 | $20.95 | 13200 |
| 2024-10-04 | 21.13 | $20.80 | 22130 |
| 2024-10-03 | 21.23 | $20.86 | 19100 |
| 2024-10-02 | 21.33 | $21.01 | 17500 |
| 2024-10-01 | 21.41 | $21.05 | 21200 |
| 2024-09-30 | 21.49 | $21.20 | 69146 |
| 2024-09-27 | 21.54 | $21.97 | 26300 |
| 2024-09-26 | 21.35 | $22.12 | 219500 |
| 2024-09-25 | 21.07 | $21.01 | 28200 |
| 2024-09-24 | 21.09 | $21.50 | 254900 |
| 2024-09-23 | 20.95 | $21.16 | 7004 |
| 2024-09-20 | 20.89 | $20.99 | 22035 |
| 2024-09-19 | 20.87 | $21.19 | 19602 |
| 2024-09-18 | 20.78 | $20.99 | 5520 |
| 2024-09-17 | 20.74 | $20.99 | 17100 |
| 2024-09-16 | 20.70 | $21.08 | 17400 |
| 2024-09-13 | 20.62 | $21.01 | 14639 |
| 2024-09-12 | 20.56 | $20.73 | 25300 |
| 2024-09-11 | 20.57 | $20.43 | 28132 |
| 2024-09-10 | 20.68 | $20.32 | 17331 |
| 2024-09-09 | 20.86 | $20.43 | 37300 |
| 2024-09-06 | 21.04 | $20.06 | 36418 |
| 2024-09-05 | 21.38 | $20.84 | 25600 |
| 2024-09-04 | 21.56 | $20.97 | 25500 |
| 2024-09-03 | 21.72 | $20.97 | 11706 |
| 2024-08-30 | 21.93 | $21.69 | 4200 |
| 2024-08-29 | 21.94 | $21.66 | 5345 |
| 2024-08-28 | 21.97 | $21.74 | 13816 |
| 2024-08-27 | 21.97 | $21.94 | 22100 |
| 2024-08-26 | 21.90 | $21.95 | 17039 |
| 2024-08-23 | 21.81 | $22.25 | 25500 |
| 2024-08-22 | 21.60 | $21.61 | 16211 |
| 2024-08-21 | 21.55 | $21.97 | 14508 |
| 2024-08-20 | 21.37 | $21.97 | 25700 |
| 2024-08-19 | 21.15 | $21.99 | 13300 |
| 2024-08-16 | 20.88 | $21.76 | 44100 |
| 2024-08-15 | 20.62 | $21.33 | 28300 |
| 2024-08-14 | 20.45 | $21.11 | 9600 |
| 2024-08-13 | 20.32 | $21.07 | 262200 |
| 2024-08-12 | 20.18 | $20.63 | 18200 |
| 2024-08-09 | 20.16 | $20.63 | 13100 |
| 2024-08-08 | 20.14 | $20.34 | 18200 |
| 2024-08-07 | 20.22 | $19.87 | 16337 |
| 2024-08-06 | 20.47 | $19.67 | 35400 |
| 2024-08-05 | 20.85 | $19.87 | 326035 |
| 2024-08-02 | 21.26 | $20.97 | 93000 |
| 2024-08-01 | 21.42 | $21.56 | 19400 |
| 2024-07-31 | 21.43 | $21.93 | 13407 |
| 2024-07-30 | 21.33 | $21.30 | 19033 |
| 2024-07-29 | 21.41 | $21.44 | 37700 |
| 2024-07-26 | 21.47 | $21.42 | 120308 |
| 2024-07-25 | 21.55 | $21.10 | 4.7M |
| 2024-07-24 | 21.76 | $21.36 | 12429 |
| 2024-07-23 | 21.93 | $21.67 | 11501 |
| 2024-07-22 | 22.04 | $21.77 | 18221 |
| 2024-07-19 | 22.15 | $21.57 | 9700 |
| 2024-07-18 | 22.35 | $21.82 | 135600 |
| 2024-07-17 | 22.51 | $22.19 | 242800 |
| 2024-07-16 | 22.58 | $22.58 | 13603 |
| 2024-07-15 | 22.55 | $22.38 | 10932 |
| 2024-07-12 | 22.57 | $22.66 | 13500 |
| 2024-07-11 | 22.51 | $22.77 | 15015 |
| 2024-07-10 | 22.39 | $22.77 | 25779 |
| 2024-07-09 | 22.25 | $22.53 | 12433 |
| 2024-07-08 | 22.15 | $22.53 | 12600 |
| 2024-07-05 | 22.04 | $22.76 | 54433 |
| 2024-07-03 | 21.82 | $22.15 | 41600 |
| 2024-07-02 | 21.76 | $21.82 | 21620 |
| 2024-07-01 | 21.79 | $21.90 | 20733 |
| 2024-06-28 | 21.80 | $21.87 | 36600 |
| 2024-06-27 | 21.83 | $21.78 | 42137 |
| 2024-06-26 | 21.89 | $21.64 | 26712 |
| 2024-06-25 | 22.02 | $21.59 | 24723 |
| 2024-06-24 | 22.20 | $21.53 | 288900 |
| 2024-06-21 | 22.43 | $21.57 | 40300 |
| 2024-06-20 | 22.70 | $22.78 | 48300 |
| 2024-06-18 | 22.65 | $22.85 | 13845 |
| 2024-06-17 | 22.56 | $22.68 | 2.1M |
| 2024-06-14 | 22.50 | $22.59 | 22813 |
| 2024-06-13 | 22.46 | $22.62 | 14200 |
| 2024-06-12 | 22.41 | $22.85 | 24134 |
| 2024-06-11 | 22.26 | $22.29 | 8400 |
| 2024-06-10 | 22.26 | $22.44 | 15124 |
| 2024-06-07 | 22.22 | $22.26 | 24600 |
| 2024-06-06 | 22.23 | $22.63 | 12400 |
| 2024-06-05 | 22.12 | $22.45 | 11700 |
| 2024-06-04 | 22.04 | $21.96 | 8400 |
| 2024-06-03 | 22.11 | $22.09 | 11300 |
| 2024-05-31 | 22.15 | $21.67 | 18254 |
| 2024-05-30 | 22.34 | $21.85 | 32500 |
| 2024-05-29 | 22.51 | $22.07 | 15500 |
| 2024-05-28 | 22.65 | $22.60 | 10500 |
| 2024-05-24 | 22.66 | $22.41 | 37122 |
| 2024-05-23 | 22.72 | $22.26 | 63618 |
| 2024-05-22 | 22.84 | $22.52 | 10200 |
| 2024-05-21 | 22.90 | $22.54 | 2.2M |
| 2024-05-20 | 22.97 | $22.70 | 96600 |
| 2024-05-17 | 22.99 | $22.87 | 18000 |
| 2024-05-16 | 22.97 | $23.05 | 16400 |
| 2024-05-15 | 22.87 | $23.27 | 48548 |
| 2024-05-14 | 22.69 | $22.75 | 13000 |
| 2024-05-13 | 22.62 | $22.61 | 36400 |
| 2024-05-10 | 22.58 | $22.50 | 10900 |
| 2024-05-09 | 22.57 | $22.62 | 13548 |
| 2024-05-08 | 22.51 | $22.81 | 6337 |
| 2024-05-07 | 22.38 | $22.80 | 10647 |
| 2024-05-06 | 22.22 | $22.86 | 21809 |
| 2024-05-03 | 22.01 | $22.64 | 9000 |
| 2024-05-02 | 21.82 | $22.40 | 35200 |
| 2024-05-01 | 21.67 | $21.90 | 31761 |
| 2024-04-30 | 21.65 | $21.90 | 20542 |
| 2024-04-29 | 21.63 | $22.20 | 345327 |
| 2024-04-26 | 21.51 | $21.97 | 52400 |
| 2024-04-25 | 21.45 | $21.82 | 70834 |
| 2024-04-24 | 21.43 | $21.94 | 14500 |
| 2024-04-23 | 21.38 | $21.88 | 56214 |
| 2024-04-22 | 21.34 | $21.79 | 23100 |
| 2024-04-19 | 21.33 | $21.37 | 18700 |
| 2024-04-18 | 21.46 | $21.51 | 37604 |
| 2024-04-17 | 21.58 | $21.20 | 60038 |
| 2024-04-16 | 21.84 | $21.34 | 23200 |
| 2024-04-15 | 22.11 | $21.68 | 295247 |
| 2024-04-12 | 22.34 | $21.69 | 88119 |
| 2024-04-11 | 22.63 | $22.53 | 21900 |
| 2024-04-10 | 22.71 | $21.98 | 49933 |
| 2024-04-09 | 22.99 | $22.83 | 25500 |
| 2024-04-08 | 23.06 | $22.91 | 13700 |
| 2024-04-05 | 23.12 | $22.88 | 16800 |
| 2024-04-04 | 23.20 | $22.89 | 11903 |
| 2024-04-03 | 23.30 | $23.05 | 25800 |
| 2024-04-02 | 23.36 | $23.04 | 56844 |
| 2024-04-01 | 23.44 | $23.09 | 509600 |
| 2024-03-28 | 23.51 | $23.38 | 15448 |
| 2024-03-27 | 23.51 | $23.41 | 98002 |
| 2024-03-26 | 23.48 | $23.44 | 42000 |
| 2024-03-25 | 23.44 | $23.51 | 223815 |
| 2024-03-22 | 23.36 | $23.36 | 25933 |
| 2024-03-21 | 23.31 | $23.47 | 23827 |
| 2024-03-20 | 23.21 | $23.20 | 21713 |
| 2024-03-19 | 23.16 | $22.75 | 44638 |
| 2024-03-18 | 23.25 | $22.91 | 29300 |
| 2024-03-15 | 23.29 | $22.89 | 15900 |
| 2024-03-14 | 23.35 | $23.34 | 44300 |
| 2024-03-13 | 23.26 | $23.36 | 31231 |
| 2024-03-12 | 23.15 | $23.37 | 17200 |
| 2024-03-11 | 23.01 | $23.03 | 27939 |
| 2024-03-08 | 22.93 | $23.01 | 21000 |
| 2024-03-07 | 22.84 | $22.93 | 59500 |
| 2024-03-06 | 22.74 | $22.64 | 18132 |
| 2024-03-05 | 22.72 | $22.40 | 56900 |
| 2024-03-04 | 22.75 | $22.81 | 44537 |
| 2024-03-01 | 22.67 | $22.61 | 26100 |
| 2024-02-29 | 22.62 | $22.35 | 14249 |
| 2024-02-28 | 22.63 | $22.37 | 14003 |
| 2024-02-27 | 22.64 | $22.19 | 39900 |
| 2024-02-26 | 22.70 | $22.39 | 29500 |
| 2024-02-23 | 22.70 | $22.71 | 100401 |
| 2024-02-22 | 22.60 | $22.67 | 6900 |
| 2024-02-21 | 22.48 | $22.36 | 30331 |
| 2024-02-20 | 22.42 | $22.38 | 25100 |
| 2024-02-16 | 22.34 | $22.35 | 21827 |
| 2024-02-15 | 22.24 | $22.24 | 157800 |
| 2024-02-14 | 22.15 | $22.27 | 25700 |
| 2024-02-13 | 22.03 | $21.86 | 11500 |
| 2024-02-12 | 22.00 | $22.48 | 48900 |
| 2024-02-09 | 21.77 | $22.14 | 32400 |
| 2024-02-08 | 21.59 | $22.03 | 23524 |
| 2024-02-07 | 21.40 | $22.01 | 11300 |
| 2024-02-06 | 21.17 | $21.62 | 9400 |
| 2024-02-05 | 21.02 | $21.66 | 66421 |
| 2024-02-02 | 20.83 | $21.74 | 407811 |
| 2024-02-01 | 20.57 | $21.32 | 12210 |
| 2024-01-31 | 20.38 | $20.67 | 13900 |
| 2024-01-30 | 20.38 | $20.83 | 14425 |
| 2024-01-29 | 20.32 | $20.90 | 49511 |
| 2024-01-26 | 20.24 | $20.69 | 27300 |
| 2024-01-25 | 20.21 | $20.43 | 12800 |
| 2024-01-24 | 20.27 | $20.58 | 24248 |
| 2024-01-23 | 20.31 | $20.43 | 58300 |
| 2024-01-22 | 20.41 | $20.31 | 25546 |
| 2024-01-19 | 20.57 | $20.54 | 16900 |
| 2024-01-18 | 20.71 | $20.33 | 215400 |
| 2024-01-17 | 20.95 | $19.98 | 1.2M |
| 2024-01-16 | 21.36 | $20.56 | 166831 |
| 2024-01-12 | 21.68 | $21.40 | 11132 |
| 2024-01-11 | 21.80 | $21.46 | 10600 |
| 2024-01-10 | 21.93 | $21.44 | 70100 |
| 2024-01-09 | 22.10 | $21.56 | 45000 |
| 2024-01-08 | 22.27 | $22.03 | 49100 |
| 2024-01-05 | 22.32 | $21.92 | 38200 |
| 2024-01-04 | 22.41 | $21.84 | 69930 |
| 2024-01-03 | 22.54 | $22.12 | 53802 |
| 2024-01-02 | 22.61 | $22.48 | 613600 |
| 2023-12-29 | 22.57 | $22.69 | 30700 |
| 2023-12-28 | 22.45 | $22.95 | 249421 |
| 2023-12-27 | 22.22 | $22.38 | 47134 |
| 2023-12-26 | 22.11 | $22.14 | 22345 |
| 2023-12-22 | 22.04 | $22.12 | 18630 |
| 2023-12-21 | 21.97 | $22.16 | 8034 |
| 2023-12-20 | 21.86 | $21.81 | 8500 |
| 2023-12-19 | 21.83 | $21.84 | 9715 |
| 2023-12-18 | 21.79 | $21.69 | 7142 |
| 2023-12-15 | 21.78 | $21.54 | 7612 |
| 2023-12-14 | 21.81 | $22.09 | 51500 |
| 2023-12-13 | 21.67 | $21.85 | 23841 |
| 2023-12-12 | 21.57 | $21.59 | 92300 |
| 2023-12-11 | 21.53 | $21.52 | 126008 |
| 2023-12-08 | 21.50 | $21.27 | 35314 |
| 2023-12-07 | 21.53 | $21.17 | 24435 |
| 2023-12-06 | 21.60 | $21.01 | 14200 |
| 2023-12-05 | 21.74 | $21.11 | 28928 |
| 2023-12-04 | 21.86 | $21.30 | 17100 |
| 2023-12-01 | 21.94 | $21.72 | 19200 |
| 2023-11-30 | 21.91 | $21.60 | 83447 |
| 2023-11-29 | 21.89 | $21.69 | 84400 |
| 2023-11-28 | 21.83 | $21.73 | 16700 |
| 2023-11-27 | 21.74 | $21.41 | 28304 |
| 2023-11-24 | 21.72 | $21.35 | 23346 |
| 2023-11-22 | 21.70 | $21.52 | 6540 |
| 2023-11-21 | 21.62 | $21.52 | 11400 |
| 2023-11-20 | 21.51 | $21.70 | 11349 |
| 2023-11-17 | 21.32 | $21.28 | 9300 |
| 2023-11-16 | 21.20 | $21.43 | 66100 |
| 2023-11-15 | 21.00 | $21.27 | 30600 |
| 2023-11-14 | 20.81 | $21.15 | 5021 |
| 2023-11-13 | 20.60 | $20.44 | 24910 |
| 2023-11-10 | 20.57 | $20.63 | 21400 |
| 2023-11-09 | 20.47 | $20.49 | 87627 |
| 2023-11-08 | 20.39 | $20.68 | 1.4M |
| 2023-11-07 | 20.23 | $21.12 | 19533 |
| 2023-11-06 | 19.89 | $21.48 | 32800 |
| 2023-11-03 | 19.36 | $20.35 | 14600 |
| 2023-11-02 | 19.07 | $19.83 | 12710 |
| 2023-11-01 | 18.90 | $19.19 | 5335 |
| 2023-10-31 | 18.89 | $18.78 | 36215 |
| 2023-10-30 | 19.02 | $19.13 | 30800 |
| 2023-10-27 | 19.08 | $18.69 | 80200 |
| 2023-10-26 | 19.30 | $18.84 | 33723 |
| 2023-10-25 | 19.52 | $19.30 | 27540 |
| 2023-10-24 | 19.65 | $19.82 | 274604 |
| 2023-10-23 | 19.65 | $19.54 | 41800 |
| 2023-10-20 | 19.75 | $19.47 | 15600 |
| 2023-10-19 | 19.89 | $19.74 | 46528 |
| 2023-10-18 | 19.98 | $19.98 | 72500 |
| 2023-10-17 | 20.02 | $20.21 | 31300 |
| 2023-10-16 | 20.01 | $20.22 | 27600 |
| 2023-10-13 | 19.98 | $20.10 | 77100 |
| 2023-10-12 | 20.00 | $20.26 | 21418 |
| 2023-10-11 | 19.98 | $20.40 | 26100 |
| 2023-10-10 | 19.91 | $20.03 | 2.1M |
| 2023-10-09 | 19.95 | $20.16 | 28200 |
| 2023-10-06 | 19.96 | $20.23 | 6917 |
| 2023-10-05 | 19.96 | $20.01 | 32715 |
| 2023-10-04 | 20.04 | $19.89 | 41800 |
| 2023-10-03 | 20.18 | $19.98 | 15000 |
| 2023-10-02 | 20.32 | $20.20 | 16000 |
| 2023-09-29 | 20.44 | $20.33 | 12800 |
| 2023-09-28 | 20.55 | $20.48 | 1.2M |
| 2023-09-27 | 20.64 | $20.18 | 7347 |
| 2023-09-26 | 20.84 | $20.16 | 47700 |
| 2023-09-25 | 21.11 | $20.78 | 5400 |
| 2023-09-22 | 21.23 | $20.93 | 3800 |
| 2023-09-21 | 21.34 | $20.83 | 14000 |
| 2023-09-20 | 21.50 | $21.38 | 2400 |
| 2023-09-19 | 21.52 | $21.54 | 9000 |
| 2023-09-18 | 21.50 | $21.73 | 13900 |
| 2023-09-15 | 21.42 | $21.66 | 34100 |
| 2023-09-14 | 21.33 | $21.62 | 30000 |
| 2023-09-13 | 21.24 | $21.30 | 3000 |
| 2023-09-12 | 21.24 | $21.29 | 7735 |
| 2023-09-11 | 21.24 | $21.52 | 6303 |
| 2023-09-08 | 21.17 | $21.16 | 4533 |
| 2023-09-07 | 21.20 | $21.17 | 21900 |
| 2023-09-06 | 21.24 | $21.27 | 4700 |
| 2023-09-05 | 21.26 | $21.52 | 4179 |
| 2023-09-01 | 21.20 | $21.57 | 8600 |
| 2023-08-31 | 21.12 | $21.43 | 8300 |
| 2023-08-30 | 21.07 | $21.56 | 15216 |
| 2023-08-29 | 20.97 | $21.68 | 10401 |
| 2023-08-28 | 20.82 | $21.41 | 7143 |
| 2023-08-25 | 20.73 | $21.24 | 9300 |
| 2023-08-24 | 20.69 | $21.04 | 5600 |
| 2023-08-23 | 20.70 | $21.05 | 13908 |
| 2023-08-22 | 20.73 | $20.81 | 14400 |
| 2023-08-21 | 20.84 | $20.91 | 3800 |
| 2023-08-18 | 20.96 | $20.81 | 16601 |
| 2023-08-17 | 21.15 | $20.88 | 21407 |
| 2023-08-16 | 21.36 | $20.84 | 14436 |
| 2023-08-15 | 21.64 | $21.31 | 8923 |
| 2023-08-14 | 21.83 | $21.46 | 53600 |
| 2023-08-11 | 22.03 | $21.69 | 14807 |
| 2023-08-10 | 22.20 | $21.97 | 7600 |
| 2023-08-09 | 22.32 | $22.05 | 29700 |
| 2023-08-08 | 22.44 | $21.90 | 13500 |
| 2023-08-07 | 22.64 | $22.24 | 27324 |
| 2023-08-04 | 22.78 | $22.28 | 15078 |
| 2023-08-03 | 22.93 | $22.47 | 10033 |
| 2023-08-02 | 23.05 | $22.47 | 26200 |
| 2023-08-01 | 23.19 | $23.20 | 555741 |
| 2023-07-31 | 23.13 | $23.14 | 4331 |
| 2023-07-28 | 23.07 | $23.13 | 6105 |
| 2023-07-27 | 23.00 | $22.68 | 13800 |
| 2023-07-26 | 23.05 | $23.05 | 14300 |
| 2023-07-25 | 22.99 | $23.20 | 17608 |
| 2023-07-24 | 22.86 | $22.97 | 7445 |
| 2023-07-21 | 22.78 | $22.61 | 25000 |
| 2023-07-20 | 22.78 | $22.61 | 19800 |
| 2023-07-19 | 22.79 | $22.95 | 20700 |
| 2023-07-18 | 22.68 | $23.01 | 9219 |
| 2023-07-17 | 22.52 | $23.09 | 7000 |
| 2023-07-14 | 22.31 | $22.96 | 11000 |
| 2023-07-13 | 22.08 | $22.90 | 6800 |
| 2023-07-12 | 21.83 | $22.59 | 18300 |
| 2023-07-11 | 21.61 | $21.96 | 7341 |
| 2023-07-10 | 21.56 | $21.61 | 5300 |
| 2023-07-07 | 21.61 | $21.60 | 6000 |
| 2023-07-06 | 21.67 | $21.45 | 11600 |
| 2023-07-05 | 21.80 | $21.90 | 8000 |
| 2023-07-03 | 21.82 | $22.07 | 3800 |
| 2023-06-30 | 21.79 | $21.67 | 9729 |
| 2023-06-29 | 21.88 | $21.42 | 5600 |
| 2023-06-28 | 22.08 | $21.66 | 20900 |
| 2023-06-27 | 22.24 | $22.04 | 8700 |
| 2023-06-26 | 22.32 | $21.85 | 5000 |
| 2023-06-23 | 22.47 | $21.64 | 29100 |
| 2023-06-22 | 22.72 | $22.08 | 4140 |
| 2023-06-21 | 22.88 | $22.12 | 28717 |
| 2023-06-20 | 23.06 | $22.31 | 14110 |
| 2023-06-16 | 23.21 | $22.76 | 10700 |
| 2023-06-15 | 23.24 | $23.09 | 3243 |
| 2023-06-14 | 23.16 | $23.03 | 7216 |
| 2023-06-13 | 23.08 | $23.25 | 8945 |
| 2023-06-12 | 22.89 | $22.98 | 17002 |
| 2023-06-09 | 22.75 | $22.95 | 7513 |
| 2023-06-08 | 22.58 | $22.65 | 3212 |
| 2023-06-07 | 22.45 | $22.33 | 200400 |
| 2023-06-06 | 22.39 | $22.62 | 13100 |
| 2023-06-05 | 22.22 | $22.43 | 6186 |
| 2023-06-02 | 22.07 | $22.46 | 20818 |
| 2023-06-01 | 21.87 | $22.02 | 3000 |
| 2023-05-31 | 21.76 | $21.71 | 14802 |
| 2023-05-30 | 21.72 | $21.94 | 18000 |
| 2023-05-26 | 21.60 | $21.82 | 6800 |
| 2023-05-25 | 21.48 | $21.49 | 14948 |
| 2023-05-24 | 21.43 | $21.58 | 14007 |
| 2023-05-23 | 21.35 | $21.61 | 21845 |
| 2023-05-22 | 21.24 | $21.83 | 1833 |
| 2023-05-19 | 21.03 | $21.47 | 3400 |
| 2023-05-18 | 20.89 | $21.16 | 232501 |
| 2023-05-17 | 20.82 | $21.01 | 5800 |
| 2023-05-16 | 20.78 | $20.62 | 4700 |
| 2023-05-15 | 20.86 | $20.84 | 2800 |
| 2023-05-12 | 20.88 | $20.56 | 17144 |
| 2023-05-11 | 21.00 | $20.81 | 7100 |
| 2023-05-10 | 21.07 | $21.15 | 24408 |
| 2023-05-09 | 21.05 | $21.08 | 13300 |
| 2023-05-08 | 21.04 | $21.28 | 28827 |
| 2023-05-05 | 20.97 | $21.33 | 5504 |
| 2023-05-04 | 20.87 | $20.96 | 827900 |
| 2023-05-03 | 20.86 | $20.74 | 5900 |
| 2023-05-02 | 20.92 | $20.79 | 2933 |
| 2023-05-01 | 20.99 | $20.80 | 6900 |
| 2023-04-28 | 21.06 | $20.91 | 4900 |
| 2023-04-27 | 21.11 | $20.89 | 4400 |
| 2023-04-26 | 21.18 | $20.62 | 8511 |
| 2023-04-25 | 21.36 | $20.54 | 8400 |
| 2023-04-24 | 21.59 | $21.09 | 6423 |
| 2023-04-21 | 21.69 | $21.26 | 4721 |
| 2023-04-20 | 21.76 | $21.44 | 3849 |
| 2023-04-19 | 21.78 | $21.50 | 6604 |
| 2023-04-18 | 21.79 | $21.70 | 7141 |
| 2023-04-17 | 21.72 | $21.68 | 3313 |
| 2023-04-14 | 21.63 | $21.86 | 6107 |
| 2023-04-13 | 21.47 | $22.04 | 4900 |
| 2023-04-12 | 21.21 | $21.41 | 7700 |
| 2023-04-11 | 21.09 | $21.34 | 8100 |
| 2023-04-10 | 20.95 | $21.10 | 5821 |
| 2023-04-06 | 20.87 | $20.72 | 6508 |
| 2023-04-05 | 20.88 | $20.89 | 16603 |
| 2023-04-04 | 20.84 | $20.85 | 4918 |
| 2023-04-03 | 20.80 | $20.99 | 4649 |
| 2023-03-31 | 20.71 | $21.02 | 4719 |
| 2023-03-30 | 20.59 | $20.87 | 8024 |
| 2023-03-29 | 20.48 | $20.66 | 4543 |
| 2023-03-28 | 20.43 | $20.66 | 2613 |
| 2023-03-27 | 20.36 | $20.50 | 5300 |
| 2023-03-24 | 20.32 | $20.54 | 6533 |
| 2023-03-23 | 20.27 | $20.84 | 1800 |
| 2023-03-22 | 20.12 | $20.56 | 6600 |
| 2023-03-21 | 20.03 | $20.40 | 13029 |
| 2023-03-20 | 19.97 | $20.29 | 3742 |
| 2023-03-17 | 19.93 | $20.16 | 4448 |
| 2023-03-16 | 19.94 | $20.35 | 13000 |
| 2023-03-15 | 19.89 | $19.76 | 14800 |
| 2023-03-14 | 20.03 | $20.17 | 14900 |
| 2023-03-13 | 20.07 | $20.41 | 10017 |
| 2023-03-10 | 20.06 | $19.97 | 4006 |
| 2023-03-09 | 20.19 | $19.99 | 18101 |
| 2023-03-08 | 20.34 | $20.45 | 6415 |
| 2023-03-07 | 20.39 | $20.44 | 15600 |
| 2023-03-06 | 20.46 | $20.99 | 15900 |
| 2023-03-03 | 20.37 | $20.93 | 16700 |
| 2023-03-02 | 20.29 | $20.52 | 7126 |
| 2023-03-01 | 20.33 | $20.60 | 167800 |
| 2023-02-28 | 20.36 | $20.25 | 16600 |
| 2023-02-27 | 20.52 | $20.33 | 6500 |
| 2023-02-24 | 20.69 | $20.31 | 33208 |
| 2023-02-23 | 20.91 | $20.93 | 9817 |
| 2023-02-22 | 20.99 | $20.60 | 10600 |
| 2023-02-21 | 21.19 | $20.80 | 10400 |
| 2023-02-17 | 21.38 | $21.07 | 10900 |
| 2023-02-16 | 21.52 | $21.21 | 16200 |
| 2023-02-15 | 21.65 | $21.03 | 35726 |
| 2023-02-14 | 21.86 | $21.71 | 44532 |
| 2023-02-13 | 21.91 | $21.65 | 17000 |
| 2023-02-10 | 21.98 | $21.67 | 55720 |
| 2023-02-09 | 22.06 | $21.77 | 2.5M |
| 2023-02-08 | 22.12 | $21.76 | 40144 |
| 2023-02-07 | 22.19 | $21.70 | 23600 |
| 2023-02-06 | 22.29 | $21.35 | 19717 |
| 2023-02-03 | 22.51 | $21.89 | 60725 |
| 2023-02-02 | 22.60 | $22.50 | 52000 |
| 2023-02-01 | 22.51 | $22.48 | 68700 |
| 2023-01-31 | 22.40 | $21.87 | 366543 |
| 2023-01-30 | 22.45 | $22.14 | 27835 |
| 2023-01-27 | 22.41 | $22.54 | 35000 |
| 2023-01-26 | 22.22 | $22.40 | 34900 |
| 2023-01-25 | 22.03 | $21.99 | 21220 |
| 2023-01-24 | 21.92 | $21.96 | 24604 |
| 2023-01-23 | 21.78 | $22.03 | 33303 |
| 2023-01-20 | 21.58 | $21.79 | 19002 |
| 2023-01-19 | 21.40 | $21.42 | 1.7M |
| 2023-01-18 | 21.30 | $21.15 | 11637 |
| 2023-01-17 | 21.25 | $21.44 | 44701 |
| 2023-01-13 | 21.09 | $21.51 | 13000 |
| 2023-01-12 | 20.87 | $21.45 | 3.0M |
| 2023-01-11 | 20.61 | $21.22 | 21441 |
| 2023-01-10 | 20.36 | $21.20 | 19600 |
| 2023-01-09 | 20.07 | $21.07 | 19700 |
| 2023-01-06 | 19.75 | $20.61 | 22100 |
| 2023-01-05 | 19.51 | $19.69 | 14811 |
| 2023-01-04 | 19.51 | $19.87 | 1.4M |
| 2023-01-03 | 19.46 | $19.16 | 1.2M |
| 2022-12-30 | 19.62 | $19.49 | 37400 |
| 2022-12-29 | 19.72 | $19.70 | 36900 |
| 2022-12-28 | 19.77 | $19.67 | 15813 |
| 2022-12-27 | 19.85 | $20.00 | 9938 |
| 2022-12-23 | 19.85 | $19.80 | 40609 |
| 2022-12-22 | 19.90 | $19.83 | 24000 |
| 2022-12-21 | 19.96 | $20.01 | 1.2M |
| 2022-12-20 | 19.98 | $20.05 | 1.7M |
| 2022-12-19 | 19.99 | $19.72 | 1.7M |
| 2022-12-16 | 20.11 | $19.52 | 6717 |
| 2022-12-15 | 20.32 | $19.64 | 28110 |
| 2022-12-14 | 20.53 | $20.50 | 22447 |
| 2022-12-13 | 20.51 | $20.56 | 5329 |
| 2022-12-12 | 20.47 | $20.29 | 96617 |
| 2022-12-09 | 20.49 | $20.28 | 7700 |
| 2022-12-08 | 20.53 | $20.10 | 17519 |
| 2022-12-07 | 20.62 | $20.05 | 4327 |
| 2022-12-06 | 20.74 | $19.95 | 20715 |
| 2022-12-05 | 20.91 | $20.28 | 19013 |
| 2022-12-02 | 21.01 | $20.76 | 6513 |
| 2022-12-01 | 20.97 | $21.05 | 14918 |
| 2022-11-30 | 20.82 | $21.18 | 24409 |
| 2022-11-29 | 20.58 | $20.33 | 2329 |
| 2022-11-28 | 20.55 | $19.86 | 1835 |
| 2022-11-25 | 20.66 | $20.15 | 2000 |
| 2022-11-23 | 20.68 | $20.22 | 3000 |
| 2022-11-22 | 20.68 | $19.79 | 9100 |
| 2022-11-21 | 20.80 | $19.70 | 7200 |
| 2022-11-18 | 20.96 | $20.26 | 6006 |
| 2022-11-17 | 20.96 | $20.19 | 26140 |
| 2022-11-16 | 20.97 | $20.50 | 14133 |
| 2022-11-15 | 20.87 | $21.06 | 9000 |
| 2022-11-14 | 20.55 | $20.84 | 4300 |
| 2022-11-11 | 20.21 | $21.16 | 11846 |
| 2022-11-10 | 19.69 | $20.40 | 24300 |
| 2022-11-09 | 19.28 | $19.54 | 100404 |
| 2022-11-08 | 19.04 | $19.57 | 8348 |
| 2022-11-07 | 18.74 | $19.11 | 12407 |
| 2022-11-04 | 18.50 | $18.86 | 4600 |
| 2022-11-03 | 18.29 | $18.23 | 11109 |
| 2022-11-02 | 18.23 | $18.13 | 34300 |
| 2022-11-01 | 18.18 | $18.49 | 16300 |
| 2022-10-31 | 18.00 | $18.14 | 12628 |
| 2022-10-28 | 17.90 | $18.17 | 15400 |
| 2022-10-27 | 17.76 | $18.04 | 54400 |
| 2022-10-26 | 17.63 | $18.04 | 14000 |
| 2022-10-25 | 17.47 | $17.82 | 12656 |
| 2022-10-24 | 17.35 | $17.50 | 5208 |
| 2022-10-21 | 17.31 | $17.65 | 38400 |
| 2022-10-20 | 17.21 | $17.44 | 14118 |
| 2022-10-19 | 17.17 | $17.45 | 1870 |
| 2022-10-18 | 17.11 | $17.66 | 67106 |
| 2022-10-17 | 16.99 | $17.63 | 26100 |
| 2022-10-14 | 16.85 | $17.12 | 18500 |
| 2022-10-13 | 16.85 | $17.25 | 131100 |
| 2022-10-12 | 16.83 | $17.24 | 10200 |
| 2022-10-11 | 16.81 | $17.06 | 8200 |
| 2022-10-10 | 16.86 | $17.09 | 29343 |
| 2022-10-07 | 16.91 | $17.30 | 5239 |
| 2022-10-06 | 16.93 | $17.58 | 5004 |
| 2022-10-05 | 16.87 | $17.48 | 5400 |
| 2022-10-04 | 16.85 | $17.73 | 18920 |
| 2022-10-03 | 16.76 | $16.97 | 34234 |
| 2022-09-30 | 16.90 | $16.64 | 52331 |
| 2022-09-29 | 17.20 | $16.98 | 83600 |
| 2022-09-28 | 17.47 | $17.41 | 5414 |
| 2022-09-27 | 17.67 | $17.30 | 11112 |
| 2022-09-26 | 17.97 | $17.46 | 41800 |
| 2022-09-23 | 18.30 | $17.82 | 10400 |
| 2022-09-22 | 18.60 | $18.51 | 43946 |
| 2022-09-21 | 18.76 | $18.73 | 40700 |
| 2022-09-20 | 18.88 | $18.85 | 16800 |
| 2022-09-19 | 19.01 | $19.15 | 15719 |
| 2022-09-16 | 19.08 | $19.22 | 11148 |
| 2022-09-15 | 19.15 | $19.06 | 11900 |
| 2022-09-14 | 19.30 | $19.42 | 26400 |
| 2022-09-13 | 19.37 | $19.27 | 39302 |
| 2022-09-12 | 19.51 | $19.92 | 6739 |
| 2022-09-09 | 19.49 | $19.76 | 9700 |
| 2022-09-08 | 19.52 | $19.33 | 9805 |
| 2022-09-07 | 19.70 | $19.59 | 8700 |
| 2022-09-06 | 19.85 | $19.43 | 12214 |
| 2022-09-02 | 20.09 | $19.77 | 4405 |
| 2022-09-01 | 20.29 | $20.00 | 14500 |
| 2022-08-31 | 20.45 | $20.46 | 24621 |
| 2022-08-30 | 20.51 | $20.18 | 18200 |
| 2022-08-29 | 20.68 | $20.21 | 6700 |
| 2022-08-26 | 20.88 | $20.47 | 2540 |
| 2022-08-25 | 21.03 | $21.06 | 51717 |
| 2022-08-24 | 21.04 | $20.65 | 17000 |
| 2022-08-23 | 21.19 | $20.54 | 7700 |
| 2022-08-22 | 21.39 | $20.46 | 21841 |
| 2022-08-19 | 21.67 | $20.84 | 2500 |
| 2022-08-18 | 21.88 | $21.27 | 5200 |
| 2022-08-17 | 22.00 | $21.53 | 9848 |
| 2022-08-16 | 22.06 | $21.83 | 12937 |
| 2022-08-15 | 22.03 | $21.85 | 16343 |
| 2022-08-12 | 21.98 | $22.03 | 10500 |
| 2022-08-11 | 21.85 | $21.74 | 7000 |
| 2022-08-10 | 21.79 | $21.82 | 9125 |
| 2022-08-09 | 21.67 | $21.51 | 7112 |
| 2022-08-08 | 21.63 | $21.65 | 9900 |
| 2022-08-05 | 21.52 | $21.50 | 5200 |
| 2022-08-04 | 21.43 | $21.51 | 5218 |
| 2022-08-03 | 21.32 | $21.42 | 4116 |
| 2022-08-02 | 21.21 | $21.03 | 7000 |
| 2022-08-01 | 21.19 | $21.22 | 11600 |
| 2022-07-29 | 21.10 | $21.39 | 10349 |
| 2022-07-28 | 20.94 | $21.39 | 9000 |
| 2022-07-27 | 20.75 | $21.14 | 4300 |
| 2022-07-26 | 20.58 | $20.73 | 828 |
| 2022-07-25 | 20.52 | $20.79 | 9700 |
| 2022-07-22 | 20.42 | $20.73 | 10512 |
| 2022-07-21 | 20.32 | $20.95 | 7333 |
| 2022-07-20 | 20.14 | $20.66 | 8900 |
| 2022-07-19 | 20.01 | $20.75 | 5737 |
| 2022-07-18 | 19.83 | $20.28 | 16900 |
| 2022-07-15 | 19.77 | $20.10 | 3035 |
| 2022-07-14 | 19.77 | $19.83 | 9237 |
| 2022-07-13 | 19.85 | $20.17 | 20711 |
| 2022-07-12 | 19.86 | $20.03 | 4048 |
| 2022-07-11 | 19.92 | $20.08 | 8436 |
| 2022-07-08 | 20.00 | $20.63 | 9800 |
| 2022-07-07 | 19.92 | $20.49 | 11200 |
| 2022-07-06 | 19.89 | $19.98 | 48740 |
| 2022-07-05 | 20.03 | $20.18 | 9000 |
| 2022-07-01 | 20.14 | $20.23 | 4900 |
| 2022-06-30 | 20.28 | $20.55 | 10200 |
| 2022-06-29 | 20.35 | $20.57 | 33629 |
| 2022-06-28 | 20.46 | $20.86 | 30130 |
| 2022-06-27 | 20.50 | $20.98 | 3409 |
| 2022-06-24 | 20.54 | $20.97 | 6105 |
| 2022-06-23 | 20.60 | $20.19 | 5700 |
| 2022-06-22 | 20.93 | $20.40 | 7800 |
| 2022-06-21 | 21.28 | $21.05 | 11004 |
| 2022-06-17 | 21.52 | $21.10 | 12929 |
| 2022-06-16 | 21.80 | $21.01 | 10700 |
| 2022-06-15 | 22.19 | $21.65 | 13700 |
| 2022-06-14 | 22.46 | $21.60 | 8900 |
| 2022-06-13 | 22.82 | $21.48 | 33439 |
| 2022-06-10 | 23.29 | $22.43 | 3027 |
| 2022-06-09 | 23.57 | $22.93 | 10300 |
| 2022-06-08 | 23.75 | $23.39 | 2000 |
| 2022-06-07 | 23.82 | $23.55 | 7300 |
| 2022-06-06 | 23.86 | $23.68 | 18313 |
| 2022-06-03 | 23.86 | $23.70 | 5200 |
| 2022-06-02 | 23.85 | $24.25 | 4729 |
| 2022-06-01 | 23.67 | $23.84 | 10400 |
| 2022-05-31 | 23.57 | $24.01 | 39500 |
| 2022-05-27 | 23.39 | $23.89 | 6500 |
| 2022-05-26 | 23.21 | $23.50 | 3300 |
| 2022-05-25 | 23.12 | $23.35 | 11500 |
| 2022-05-24 | 23.06 | $23.32 | 4700 |
| 2022-05-23 | 23.00 | $23.67 | 11030 |
| 2022-05-20 | 22.82 | $23.29 | 69520 |
| 2022-05-19 | 22.72 | $23.11 | 27509 |
| 2022-05-18 | 22.67 | $22.66 | 7103 |
| 2022-05-17 | 22.76 | $23.46 | 9228 |
| 2022-05-16 | 22.61 | $22.86 | 4527 |
| 2022-05-13 | 22.64 | $23.14 | 15819 |
| 2022-05-12 | 22.59 | $22.19 | 4600 |
| 2022-05-11 | 22.84 | $22.58 | 49628 |
| 2022-05-10 | 23.03 | $22.75 | 15425 |
| 2022-05-09 | 23.21 | $22.70 | 20749 |
| 2022-05-06 | 23.46 | $23.46 | 3900 |
| 2022-05-05 | 23.53 | $23.43 | 44825 |
| 2022-05-04 | 23.63 | $24.21 | 5300 |
| 2022-05-03 | 23.50 | $23.85 | 9200 |
| 2022-05-02 | 23.47 | $23.74 | 7900 |
| 2022-04-29 | 23.48 | $23.67 | 5700 |
| 2022-04-28 | 23.52 | $23.58 | 6330 |
| 2022-04-27 | 23.60 | $23.14 | 7600 |
| 2022-04-26 | 23.85 | $23.21 | 46639 |
| 2022-04-25 | 24.13 | $23.83 | 9927 |
| 2022-04-22 | 24.28 | $23.96 | 7040 |
| 2022-04-21 | 24.44 | $24.25 | 5622 |
| 2022-04-20 | 24.53 | $24.68 | 7300 |
| 2022-04-19 | 24.51 | $24.50 | 9834 |
| 2022-04-18 | 24.55 | $24.39 | 8621 |
| 2022-04-14 | 24.64 | $24.42 | 7003 |
| 2022-04-13 | 24.74 | $24.94 | 78800 |
| 2022-04-12 | 24.69 | $24.32 | 9022 |
| 2022-04-11 | 24.83 | $24.22 | 8200 |
| 2022-04-08 | 25.04 | $24.45 | 8249 |
| 2022-04-07 | 25.23 | $24.71 | 165412 |
| 2022-04-06 | 25.36 | $24.89 | 14600 |
| 2022-04-05 | 25.47 | $25.19 | 12100 |
| 2022-04-04 | 25.51 | $25.61 | 20010 |
| 2022-04-01 | 25.42 | $25.27 | 12202 |
| 2022-03-31 | 25.41 | $25.35 | 9700 |
| 2022-03-30 | 25.37 | $25.39 | 5033 |
| 2022-03-29 | 25.31 | $25.73 | 9739 |
| 2022-03-28 | 25.13 | $25.18 | 14300 |
| 2022-03-25 | 25.08 | $25.02 | 7848 |
| 2022-03-24 | 25.07 | $25.32 | 5500 |
| 2022-03-23 | 24.96 | $25.15 | 9700 |
| 2022-03-22 | 24.88 | $25.33 | 10325 |
| 2022-03-21 | 24.73 | $24.95 | 12215 |
| 2022-03-18 | 24.67 | $25.51 | 7808 |
| 2022-03-17 | 24.42 | $25.34 | 18210 |
| 2022-03-16 | 24.17 | $25.11 | 8429 |
| 2022-03-15 | 23.95 | $24.04 | 9100 |
| 2022-03-14 | 24.03 | $23.82 | 183405 |
| 2022-03-11 | 24.21 | $23.84 | 9435 |
| 2022-03-10 | 24.43 | $24.24 | 22312 |
| 2022-03-09 | 24.58 | $24.89 | 14412 |
| 2022-03-08 | 24.56 | $23.96 | 122115 |
| 2022-03-07 | 24.83 | $23.75 | 25197 |
| 2022-03-04 | 25.24 | $24.78 | 7738 |
| 2022-03-03 | 25.42 | $25.44 | 4827 |
| 2022-03-02 | 25.43 | $25.34 | 12109 |
| 2022-03-01 | 25.47 | $25.35 | 6815 |
| 2022-02-28 | 25.53 | $25.69 | 22108 |
| 2022-02-25 | 25.49 | $25.78 | 8700 |
| 2022-02-24 | 25.42 | $25.00 | 10804 |
| 2022-02-23 | 25.58 | $25.39 | 5400 |
| 2022-02-22 | 25.65 | $25.67 | 6439 |
| 2022-02-18 | 25.66 | $25.77 | 4446 |
| 2022-02-17 | 25.64 | $25.82 | 4000 |
| 2022-02-16 | 25.61 | $25.99 | 2719 |
| 2022-02-15 | 25.51 | $25.66 | 8700 |
| 2022-02-14 | 25.51 | $25.50 | 6131 |
| 2022-02-11 | 25.56 | $25.74 | 9700 |
| 2022-02-10 | 25.55 | $25.95 | 5000 |
| 2022-02-09 | 25.47 | $26.26 | 4449 |
| 2022-02-08 | 25.29 | $25.84 | 3300 |
| 2022-02-07 | 25.21 | $25.77 | 10000 |
| 2022-02-04 | 25.15 | $25.72 | 32131 |
| 2022-02-03 | 25.09 | $25.38 | 5600 |
| 2022-02-02 | 25.15 | $25.93 | 12200 |
| 2022-02-01 | 25.05 | $25.64 | 65600 |
| 2022-01-31 | 25.04 | $25.57 | 5900 |
| 2022-01-28 | 25.06 | $24.93 | 10000 |
| 2022-01-27 | 25.30 | $24.51 | 118332 |
| 2022-01-26 | 25.75 | $25.08 | 42814 |
| 2022-01-25 | 26.12 | $25.44 | 80000 |
| 2022-01-24 | 26.47 | $25.78 | 49700 |
| 2022-01-21 | 26.79 | $26.41 | 6800 |
| 2022-01-20 | 26.99 | $26.69 | 3800 |
| 2022-01-19 | 27.16 | $26.84 | 5100 |
| 2022-01-18 | 27.31 | $26.50 | 136237 |
| 2022-01-14 | 27.61 | $27.45 | 8224 |
| 2022-01-13 | 27.68 | $27.87 | 6223 |
| 2022-01-12 | 27.62 | $28.31 | 14143 |
| 2022-01-11 | 27.43 | $27.77 | 6300 |
| 2022-01-10 | 27.36 | $27.13 | 28606 |
| 2022-01-07 | 27.48 | $27.61 | 1900 |
| 2022-01-06 | 27.48 | $26.99 | 54100 |
| 2022-01-05 | 27.68 | $27.25 | 13400 |
| 2022-01-04 | 27.84 | $27.73 | 8939 |
| 2022-01-03 | 27.89 | $27.80 | 10218 |
| 2021-12-31 | 27.92 | $27.73 | 18126 |
| 2021-12-30 | 27.99 | $27.87 | 8029 |
| 2021-12-29 | 28.03 | $28.11 | 3939 |
| 2021-12-28 | 28.00 | $28.07 | 6000 |
| 2021-12-27 | 27.98 | $28.09 | 17237 |
| 2021-12-23 | 27.94 | $28.02 | 10500 |
| 2021-12-22 | 27.93 | $27.90 | 10300 |
| 2021-12-21 | 27.94 | $27.73 | 24000 |
| 2021-12-20 | 28.02 | $27.51 | 12117 |
| 2021-12-17 | 28.19 | $28.07 | 6000 |
| 2021-12-16 | 28.21 | $27.98 | 20300 |
| 2021-12-15 | 28.26 | $28.13 | 1723 |
| 2021-12-14 | 28.28 | $27.80 | 16100 |
| 2021-12-13 | 28.40 | $27.97 | 20842 |
| 2021-12-10 | 28.50 | $28.68 | 3400 |
| 2021-12-09 | 28.39 | $28.72 | 5903 |
| 2021-12-08 | 28.24 | $28.86 | 2000 |
| 2021-12-07 | 28.01 | $28.76 | 3438 |
| 2021-12-06 | 27.77 | $28.35 | 9739 |
| 2021-12-03 | 27.60 | $27.97 | 4400 |
| 2021-12-02 | 27.52 | $28.08 | 3930 |
| 2021-12-01 | 27.39 | $27.49 | 8900 |
| 2021-11-30 | 27.43 | $26.88 | 33600 |
| 2021-11-29 | 27.68 | $27.29 | 17000 |
| 2021-11-26 | 27.85 | $26.96 | 22027 |
| 2021-11-24 | 28.16 | $28.11 | 4700 |
| 2021-11-23 | 28.19 | $28.21 | 3100 |
| 2021-11-22 | 28.18 | $28.51 | 18131 |
| 2021-11-19 | 28.09 | $27.93 | 2900 |
| 2021-11-18 | 28.15 | $27.90 | 11300 |
| 2021-11-17 | 28.25 | $28.02 | 14400 |
| 2021-11-16 | 28.33 | $28.39 | 4300 |
| 2021-11-15 | 28.30 | $28.42 | 6203 |
| 2021-11-12 | 28.27 | $28.42 | 5900 |
| 2021-11-11 | 28.23 | $28.03 | 6808 |
| 2021-11-10 | 28.30 | $27.74 | 5709 |
| 2021-11-09 | 28.49 | $28.25 | 4500 |
| 2021-11-08 | 28.55 | $28.29 | 243300 |
| 2021-11-05 | 28.61 | $28.40 | 13135 |
| 2021-11-04 | 28.66 | $28.39 | 19040 |
| 2021-11-03 | 28.71 | $28.37 | 15944 |
| 2021-11-02 | 28.79 | $28.72 | 2912 |
| 2021-11-01 | 28.76 | $28.48 | 18000 |
| 2021-10-29 | 28.81 | $28.35 | 9719 |
| 2021-10-28 | 28.91 | $28.92 | 2239 |
| 2021-10-27 | 28.84 | $28.90 | 6602 |
| 2021-10-26 | 28.76 | $29.29 | 25527 |
| 2021-10-25 | 28.55 | $29.02 | 3400 |
| 2021-10-22 | 28.37 | $28.60 | 6224 |
| 2021-10-21 | 28.29 | $28.56 | 8000 |
| 2021-10-20 | 28.20 | $28.77 | 39200 |
| 2021-10-19 | 28.04 | $28.83 | 6233 |
| 2021-10-18 | 27.82 | $28.35 | 12900 |
| 2021-10-15 | 27.71 | $28.58 | 13500 |
| 2021-10-14 | 27.52 | $28.30 | 2600 |
| 2021-10-13 | 27.38 | $27.83 | 2129 |
| 2021-10-12 | 27.37 | $27.16 | 37834 |
| 2021-10-11 | 27.58 | $27.66 | 25217 |
| 2021-10-08 | 27.70 | $27.67 | 15100 |
| 2021-10-07 | 27.84 | $27.86 | 7500 |
| 2021-10-06 | 27.97 | $27.40 | 14200 |
| 2021-10-05 | 28.28 | $28.05 | 12537 |
| 2021-10-04 | 28.47 | $28.20 | 14100 |
| 2021-10-01 | 28.65 | $28.71 | 2500 |
| 2021-09-30 | 28.73 | $28.78 | 304439 |
| 2021-09-29 | 28.81 | $28.46 | 12300 |
| 2021-09-28 | 29.01 | $28.67 | 58700 |
| 2021-09-27 | 29.20 | $29.48 | 4528 |
| 2021-09-24 | 29.18 | $29.32 | 5614 |
| 2021-09-23 | 29.21 | $29.65 | 125749 |
| 2021-09-22 | 29.15 | $29.07 | 26500 |
| 2021-09-21 | 29.27 | $28.89 | 3338 |
| 2021-09-20 | 29.49 | $28.75 | 16425 |
| 2021-09-17 | 29.80 | $29.53 | 6200 |
| 2021-09-16 | 29.94 | $29.72 | 7000 |
| 2021-09-15 | 30.05 | $30.27 | 7642 |
| 2021-09-14 | 30.01 | $30.00 | 3541 |
| 2021-09-13 | 30.06 | $29.92 | 7544 |
| 2021-09-10 | 30.15 | $29.69 | 5620 |
| 2021-09-09 | 30.34 | $29.80 | 5200 |
| 2021-09-08 | 30.54 | $30.23 | 4800 |
| 2021-09-07 | 30.64 | $30.80 | 5800 |
| 2021-09-03 | 30.59 | $31.19 | 5644 |
| 2021-09-02 | 30.41 | $30.81 | 6577 |
| 2021-09-01 | 30.31 | $31.20 | 5607 |
| 2021-08-31 | 30.08 | $30.89 | 2620 |
| 2021-08-30 | 29.90 | $30.29 | 5009 |
| 2021-08-27 | 29.87 | $30.51 | 5800 |
| 2021-08-26 | 29.78 | $30.05 | 4608 |
| 2021-08-25 | 29.83 | $30.43 | 4347 |
| 2021-08-24 | 29.78 | $30.41 | 14400 |
| 2021-08-23 | 29.74 | $29.89 | 33025 |
| 2021-08-20 | 29.86 | $29.43 | 17400 |
| 2021-08-19 | 30.17 | $29.57 | 20700 |
| 2021-08-18 | 30.51 | $30.12 | 10100 |
| 2021-08-17 | 30.77 | $29.97 | 30220 |
| 2021-08-16 | 31.14 | $30.66 | 21100 |
| 2021-08-13 | 31.37 | $30.79 | 18100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.70
2026-08-11
Close Price
$55.43
Vol: 61371
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.14
Average
50.72
Maximum
79.64
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 48.70 | $55.43 | 61371 |
| 2026-08-10 | 47.05 | $54.20 | 146595 |
| 2026-08-07 | 48.06 | $55.04 | 329488 |
| 2026-08-06 | 47.20 | $54.37 | 268400 |
| 2026-08-05 | 48.84 | $55.81 | 217445 |
| 2026-08-04 | 49.32 | $56.23 | 999004 |
| 2026-08-03 | 45.08 | $52.73 | 3.5M |
| 2026-07-31 | 43.49 | $51.49 | 2.0M |
| 2026-07-30 | 44.68 | $52.69 | 1.2M |
| 2026-07-29 | 37.45 | $47.35 | 1.2M |
| 2026-07-28 | 39.75 | $49.83 | 676452 |
| 2026-07-27 | 42.72 | $52.80 | 340016 |
| 2026-07-24 | 43.52 | $53.57 | 872795 |
| 2026-07-23 | 47.18 | $56.92 | 258700 |
| 2026-07-22 | 45.81 | $55.86 | 478700 |
| 2026-07-21 | 46.65 | $56.63 | 869100 |
| 2026-07-20 | 42.40 | $53.35 | 591040 |
| 2026-07-17 | 42.05 | $53.09 | 2.2M |
| 2026-07-16 | 42.31 | $53.37 | 843200 |
| 2026-07-15 | 44.97 | $56.18 | 1.6M |
| 2026-07-14 | 46.56 | $57.78 | 940100 |
| 2026-07-13 | 43.52 | $55.21 | 774400 |
| 2026-07-10 | 48.44 | $60.04 | 439390 |
| 2026-07-09 | 48.52 | $60.12 | 478601 |
| 2026-07-08 | 48.09 | $59.72 | 351929 |
| 2026-07-07 | 47.79 | $59.44 | 658500 |
| 2026-07-06 | 50.67 | $62.38 | 833400 |
| 2026-07-02 | 47.28 | $59.08 | 937697 |
| 2026-07-01 | 49.26 | $61.11 | 797632 |
| 2026-06-30 | 54.57 | $66.08 | 640200 |
| 2026-06-29 | 52.88 | $64.34 | 798000 |
| 2026-06-26 | 52.97 | $64.42 | 850107 |
| 2026-06-25 | 55.83 | $67.07 | 1.2M |
| 2026-06-24 | 53.49 | $64.47 | 788900 |
| 2026-06-23 | 52.33 | $63.21 | 1.5M |
| 2026-06-22 | 63.08 | $72.25 | 760200 |
| 2026-06-18 | 62.63 | $71.69 | 1.0M |
| 2026-06-17 | 58.35 | $66.75 | 1.4M |
| 2026-06-16 | 57.96 | $66.32 | 1.9M |
| 2026-06-15 | 60.12 | $68.03 | 495296 |
| 2026-06-12 | 55.97 | $63.49 | 494267 |
| 2026-06-11 | 56.51 | $63.93 | 1.2M |
| 2026-06-10 | 49.61 | $57.38 | 1.4M |
| 2026-06-09 | 51.98 | $59.36 | 979800 |
| 2026-06-08 | 52.45 | $59.75 | 1.2M |
| 2026-06-05 | 48.46 | $56.22 | 1.1M |
| 2026-06-04 | 61.66 | $65.69 | 401312 |
| 2026-06-03 | 67.23 | $68.72 | 485300 |
| 2026-06-02 | 68.29 | $69.27 | 687713 |
| 2026-06-01 | 69.60 | $69.96 | 598332 |
| 2026-05-29 | 66.31 | $66.27 | 612228 |
| 2026-05-28 | 67.10 | $66.69 | 1.4M |
| 2026-05-27 | 64.64 | $64.09 | 903679 |
| 2026-05-26 | 65.66 | $64.66 | 1.7M |
| 2026-05-22 | 59.36 | $58.78 | 628324 |
| 2026-05-21 | 61.97 | $60.20 | 407700 |
| 2026-05-20 | 59.30 | $57.97 | 344731 |
| 2026-05-19 | 57.13 | $56.28 | 621508 |
| 2026-05-18 | 58.51 | $57.07 | 427629 |
| 2026-05-15 | 60.25 | $58.06 | 411535 |
| 2026-05-14 | 66.98 | $61.59 | 417763 |
| 2026-05-13 | 66.55 | $61.16 | 528100 |
| 2026-05-12 | 62.83 | $57.70 | 1.1M |
| 2026-05-11 | 73.71 | $62.53 | 955400 |
| 2026-05-08 | 72.72 | $61.47 | 1.2M |
| 2026-05-07 | 68.33 | $57.34 | 605132 |
| 2026-05-06 | 72.92 | $59.04 | 565600 |
| 2026-05-05 | 70.03 | $56.47 | 810800 |
| 2026-05-04 | 65.70 | $53.27 | 528400 |
| 2026-05-01 | 64.95 | $52.77 | 461319 |
| 2026-04-30 | 63.86 | $52.05 | 382332 |
| 2026-04-29 | 60.79 | $50.13 | 865500 |
| 2026-04-28 | 61.15 | $50.27 | 221701 |
| 2026-04-27 | 62.84 | $50.94 | 310200 |
| 2026-04-24 | 61.54 | $50.08 | 352100 |
| 2026-04-23 | 59.58 | $48.82 | 324318 |
| 2026-04-22 | 63.54 | $50.44 | 289303 |
| 2026-04-21 | 58.83 | $47.51 | 451140 |
| 2026-04-20 | 61.65 | $48.60 | 774341 |
| 2026-04-17 | 63.56 | $49.32 | 393604 |
| 2026-04-16 | 60.89 | $47.65 | 1.9M |
| 2026-04-15 | 59.65 | $46.91 | 448531 |
| 2026-04-14 | 61.01 | $47.46 | 250400 |
| 2026-04-13 | 58.03 | $45.67 | 371800 |
| 2026-04-10 | 56.63 | $44.87 | 192000 |
| 2026-04-09 | 57.10 | $45.08 | 678394 |
| 2026-04-08 | 57.68 | $45.34 | 2.8M |
| 2026-04-07 | 50.33 | $41.30 | 357532 |
| 2026-04-06 | 49.27 | $40.79 | 249305 |
| 2026-04-02 | 47.35 | $39.87 | 273786 |
| 2026-04-01 | 49.20 | $40.83 | 636000 |
| 2026-03-31 | 47.25 | $39.87 | 650400 |
| 2026-03-30 | 42.67 | $37.77 | 539900 |
| 2026-03-27 | 45.38 | $39.29 | 466394 |
| 2026-03-26 | 44.47 | $38.88 | 429001 |
| 2026-03-25 | 49.25 | $41.41 | 395300 |
| 2026-03-24 | 49.93 | $41.75 | 717900 |
| 2026-03-23 | 53.30 | $43.38 | 1.3M |
| 2026-03-20 | 48.00 | $40.79 | 531378 |
| 2026-03-19 | 54.54 | $43.67 | 442700 |
| 2026-03-18 | 52.82 | $42.86 | 326216 |
| 2026-03-17 | 54.46 | $43.54 | 278600 |
| 2026-03-16 | 53.41 | $43.02 | 843900 |
| 2026-03-13 | 47.25 | $40.25 | 385700 |
| 2026-03-12 | 46.64 | $40.00 | 565800 |
| 2026-03-11 | 53.77 | $43.04 | 361701 |
| 2026-03-10 | 52.22 | $42.36 | 692806 |
| 2026-03-09 | 54.33 | $43.19 | 1.1M |
| 2026-03-06 | 49.12 | $40.98 | 653201 |
| 2026-03-05 | 48.57 | $40.76 | 990800 |
| 2026-03-04 | 55.56 | $43.43 | 1.5M |
| 2026-03-03 | 54.51 | $42.98 | 1.3M |
| 2026-03-02 | 72.13 | $47.89 | 758247 |
| 2026-02-27 | 77.88 | $49.07 | 602900 |
| 2026-02-26 | 77.46 | $48.78 | 1.1M |
| 2026-02-25 | 76.87 | $48.37 | 653334 |
| 2026-02-24 | 74.67 | $46.93 | 539240 |
| 2026-02-23 | 71.78 | $45.31 | 492300 |
| 2026-02-20 | 75.62 | $46.07 | 773300 |
| 2026-02-19 | 71.69 | $43.99 | 383000 |
| 2026-02-18 | 70.01 | $43.23 | 282300 |
| 2026-02-17 | 68.66 | $42.65 | 461230 |
| 2026-02-13 | 73.82 | $43.60 | 348168 |
| 2026-02-12 | 71.65 | $42.58 | 438300 |
| 2026-02-11 | 71.76 | $42.60 | 317400 |
| 2026-02-10 | 67.03 | $40.65 | 168311 |
| 2026-02-09 | 69.82 | $41.14 | 516602 |
| 2026-02-06 | 68.71 | $40.70 | 264100 |
| 2026-02-05 | 64.35 | $39.16 | 387200 |
| 2026-02-04 | 64.79 | $39.24 | 454108 |
| 2026-02-03 | 72.62 | $40.55 | 321625 |
| 2026-02-02 | 70.05 | $39.57 | 240034 |
| 2026-01-30 | 73.39 | $40.07 | 212276 |
| 2026-01-29 | 77.61 | $40.67 | 327400 |
| 2026-01-28 | 79.64 | $40.95 | 397800 |
| 2026-01-27 | 77.90 | $40.06 | 352200 |
| 2026-01-26 | 73.99 | $38.42 | 232225 |
| 2026-01-23 | 75.38 | $38.60 | 217400 |
| 2026-01-22 | 73.57 | $37.91 | 230810 |
| 2026-01-21 | 73.30 | $37.81 | 321200 |
| 2026-01-20 | 69.01 | $36.38 | 272500 |
| 2026-01-16 | 71.93 | $36.76 | 199204 |
| 2026-01-15 | 70.82 | $36.40 | 170377 |
| 2026-01-14 | 69.38 | $35.95 | 137517 |
| 2026-01-13 | 66.78 | $35.20 | 253796 |
| 2026-01-12 | 70.25 | $35.66 | 243643 |
| 2026-01-09 | 70.19 | $35.64 | 157552 |
| 2026-01-08 | 67.75 | $34.90 | 117670 |
| 2026-01-07 | 68.40 | $34.99 | 156444 |
| 2026-01-06 | 69.87 | $35.20 | 241300 |
| 2026-01-05 | 66.86 | $34.27 | 166300 |
| 2026-01-02 | 63.67 | $33.41 | 130402 |
| 2025-12-31 | 57.53 | $32.05 | 78168 |
| 2025-12-30 | 59.72 | $32.36 | 234546 |
| 2025-12-29 | 59.38 | $32.29 | 80366 |
| 2025-12-26 | 55.40 | $31.49 | 94200 |
| 2025-12-24 | 53.68 | $31.17 | 51600 |
| 2025-12-23 | 49.57 | $30.46 | 60936 |
| 2025-12-22 | 47.96 | $30.20 | 68449 |
| 2025-12-19 | 47.29 | $30.09 | 71123 |
| 2025-12-18 | 51.88 | $30.88 | 82721 |
| 2025-12-17 | 48.06 | $30.25 | 41015 |
| 2025-12-16 | 50.10 | $30.59 | 43938 |
| 2025-12-15 | 52.66 | $31.00 | 43600 |
| 2025-12-12 | 52.20 | $30.92 | 28010 |
| 2025-12-11 | 56.99 | $31.66 | 104668 |
| 2025-12-10 | 60.86 | $32.20 | 38500 |
| 2025-12-09 | 59.05 | $31.83 | 72210 |
| 2025-12-08 | 58.66 | $31.75 | 61603 |
| 2025-12-05 | 56.84 | $31.38 | 170700 |
| 2025-12-04 | 53.87 | $30.81 | 317600 |
| 2025-12-03 | 55.33 | $31.04 | 40961 |
| 2025-12-02 | 53.83 | $30.75 | 23013 |
| 2025-12-01 | 50.80 | $30.19 | 44403 |
| 2025-11-28 | 51.43 | $30.30 | 19700 |
| 2025-11-26 | 52.39 | $30.47 | 21300 |
| 2025-11-25 | 49.95 | $30.00 | 52039 |
| 2025-11-24 | 50.63 | $30.13 | 42699 |
| 2025-11-21 | 49.11 | $29.83 | 56200 |
| 2025-11-20 | 47.63 | $29.54 | 137600 |
| 2025-11-19 | 50.88 | $30.21 | 130857 |
| 2025-11-18 | 52.35 | $30.50 | 155200 |
| 2025-11-17 | 55.28 | $31.06 | 41849 |
| 2025-11-14 | 57.40 | $31.45 | 25000 |
| 2025-11-13 | 57.04 | $31.36 | 251848 |
| 2025-11-12 | 60.45 | $31.99 | 74700 |
| 2025-11-11 | 59.65 | $31.77 | 33800 |
| 2025-11-10 | 60.50 | $31.93 | 57676 |
| 2025-11-07 | 55.68 | $30.64 | 192553 |
| 2025-11-06 | 58.96 | $31.26 | 484600 |
| 2025-11-05 | 65.60 | $32.38 | 148355 |
| 2025-11-04 | 64.73 | $32.12 | 148517 |
| 2025-11-03 | 75.39 | $33.64 | 427800 |
| 2025-10-31 | 71.76 | $32.39 | 50128 |
| 2025-10-30 | 70.11 | $31.90 | 58100 |
| 2025-10-29 | 75.39 | $32.52 | 84026 |
| 2025-10-28 | 72.85 | $31.71 | 149213 |
| 2025-10-27 | 72.45 | $31.59 | 61900 |
| 2025-10-24 | 69.43 | $30.74 | 40939 |
| 2025-10-23 | 66.77 | $30.09 | 27000 |
| 2025-10-22 | 66.00 | $29.91 | 206522 |
| 2025-10-21 | 64.83 | $29.64 | 44828 |
| 2025-10-20 | 70.00 | $30.25 | 40707 |
| 2025-10-17 | 67.23 | $29.57 | 36926 |
| 2025-10-16 | 65.96 | $29.28 | 49838 |
| 2025-10-15 | 62.10 | $28.48 | 88100 |
| 2025-10-14 | 57.59 | $27.69 | 185714 |
| 2025-10-13 | 60.26 | $28.00 | 64000 |
| 2025-10-10 | 54.35 | $27.09 | 147500 |
| 2025-10-09 | 62.50 | $27.93 | 82800 |
| 2025-10-08 | 66.57 | $28.29 | 30038 |
| 2025-10-07 | 65.13 | $28.05 | 31312 |
| 2025-10-06 | 70.01 | $28.46 | 22824 |
| 2025-10-03 | 68.59 | $28.20 | 66000 |
| 2025-10-02 | 68.04 | $28.10 | 45100 |
| 2025-10-01 | 65.13 | $27.60 | 31916 |
| 2025-09-30 | 61.01 | $26.99 | 15800 |
| 2025-09-29 | 61.35 | $27.02 | 28746 |
| 2025-09-26 | 57.88 | $26.55 | 52100 |
| 2025-09-25 | 61.57 | $26.88 | 15100 |
| 2025-09-24 | 62.72 | $26.98 | 33525 |
| 2025-09-23 | 68.58 | $27.46 | 28100 |
| 2025-09-22 | 69.35 | $27.52 | 64733 |
| 2025-09-19 | 66.69 | $27.07 | 130877 |
| 2025-09-18 | 70.84 | $27.39 | 40300 |
| 2025-09-17 | 69.19 | $27.10 | 20801 |
| 2025-09-16 | 72.13 | $27.32 | 566600 |
| 2025-09-15 | 69.50 | $26.85 | 68300 |
| 2025-09-12 | 68.03 | $26.61 | 18955 |
| 2025-09-11 | 66.43 | $26.36 | 63600 |
| 2025-09-10 | 63.53 | $25.94 | 90720 |
| 2025-09-09 | 59.39 | $25.42 | 23200 |
| 2025-09-08 | 56.60 | $25.11 | 41300 |
| 2025-09-05 | 54.79 | $24.92 | 59039 |
| 2025-09-04 | 52.93 | $24.73 | 16600 |
| 2025-09-03 | 52.63 | $24.70 | 69800 |
| 2025-09-02 | 49.55 | $24.39 | 16000 |
| 2025-08-29 | 50.98 | $24.53 | 16400 |
| 2025-08-28 | 55.87 | $24.98 | 56500 |
| 2025-08-27 | 52.50 | $24.63 | 7935 |
| 2025-08-26 | 52.00 | $24.58 | 15942 |
| 2025-08-25 | 53.17 | $24.69 | 33000 |
| 2025-08-22 | 55.87 | $24.94 | 36700 |
| 2025-08-21 | 48.63 | $24.21 | 13400 |
| 2025-08-20 | 48.94 | $24.24 | 46137 |
| 2025-08-19 | 49.55 | $24.30 | 18100 |
| 2025-08-18 | 54.12 | $24.73 | 18400 |
| 2025-08-15 | 56.29 | $24.92 | 26602 |
| 2025-08-14 | 57.81 | $25.05 | 17541 |
| 2025-08-13 | 61.04 | $25.32 | 33809 |
| 2025-08-12 | 59.77 | $25.16 | 20000 |
| 2025-08-11 | 56.77 | $24.80 | 41700 |
| 2025-08-08 | 58.74 | $24.97 | 81500 |
| 2025-08-07 | 58.25 | $24.91 | 87000 |
| 2025-08-06 | 57.94 | $24.87 | 78400 |
| 2025-08-05 | 56.70 | $24.71 | 117400 |
| 2025-08-04 | 55.38 | $24.54 | 128100 |
| 2025-08-01 | 50.48 | $23.96 | 74050 |
| 2025-07-31 | 58.48 | $24.72 | 28600 |
| 2025-07-30 | 61.52 | $24.97 | 14408 |
| 2025-07-29 | 61.21 | $24.93 | 50601 |
| 2025-07-28 | 59.12 | $24.66 | 98000 |
| 2025-07-25 | 62.07 | $24.91 | 13740 |
| 2025-07-24 | 62.00 | $24.90 | 38818 |
| 2025-07-23 | 64.31 | $25.10 | 30018 |
| 2025-07-22 | 62.45 | $24.82 | 27000 |
| 2025-07-21 | 65.96 | $25.12 | 360100 |
| 2025-07-18 | 62.85 | $24.65 | 22477 |
| 2025-07-17 | 65.01 | $24.83 | 15706 |
| 2025-07-16 | 65.60 | $24.88 | 22200 |
| 2025-07-15 | 66.41 | $24.95 | 53437 |
| 2025-07-14 | 66.75 | $24.98 | 138759 |
| 2025-07-11 | 65.59 | $24.77 | 16209 |
| 2025-07-10 | 67.39 | $24.94 | 51023 |
| 2025-07-09 | 65.60 | $24.60 | 34836 |
| 2025-07-08 | 65.60 | $24.60 | 41400 |
| 2025-07-07 | 61.56 | $23.88 | 118202 |
| 2025-07-03 | 71.02 | $24.74 | 38500 |
| 2025-07-02 | 69.85 | $24.51 | 424500 |
| 2025-07-01 | 69.33 | $24.41 | 30000 |
| 2025-06-30 | 69.67 | $24.44 | 43100 |
| 2025-06-27 | 67.93 | $24.09 | 49641 |
| 2025-06-26 | 72.56 | $24.50 | 46600 |
| 2025-06-25 | 74.80 | $24.69 | 181145 |
| 2025-06-24 | 75.27 | $24.73 | 65000 |
| 2025-06-23 | 70.15 | $23.57 | 23106 |
| 2025-06-20 | 68.72 | $23.30 | 38641 |
| 2025-06-18 | 67.80 | $23.13 | 48812 |
| 2025-06-17 | 65.40 | $22.71 | 70123 |
| 2025-06-16 | 72.61 | $23.30 | 45976 |
| 2025-06-13 | 69.35 | $22.70 | 60900 |
| 2025-06-12 | 76.10 | $23.17 | 70600 |
| 2025-06-11 | 74.81 | $22.91 | 163622 |
| 2025-06-10 | 73.28 | $22.62 | 96380 |
| 2025-06-09 | 76.00 | $22.80 | 162229 |
| 2025-06-06 | 74.07 | $22.42 | 29318 |
| 2025-06-05 | 73.59 | $22.33 | 872311 |
| 2025-06-04 | 71.00 | $21.87 | 87149 |
| 2025-06-03 | 66.21 | $21.17 | 79911 |
| 2025-06-02 | 65.44 | $21.07 | 40600 |
| 2025-05-30 | 62.50 | $20.71 | 50636 |
| 2025-05-29 | 69.01 | $21.13 | 43300 |
| 2025-05-28 | 65.87 | $20.74 | 88800 |
| 2025-05-27 | 63.53 | $20.48 | 18229 |
| 2025-05-23 | 60.57 | $20.18 | 29827 |
| 2025-05-22 | 58.44 | $19.98 | 74300 |
| 2025-05-21 | 61.11 | $20.15 | 15200 |
| 2025-05-20 | 58.79 | $19.93 | 20037 |
| 2025-05-19 | 61.65 | $20.11 | 13700 |
| 2025-05-16 | 60.95 | $20.04 | 8243 |
| 2025-05-15 | 61.41 | $20.07 | 19600 |
| 2025-05-14 | 60.66 | $19.99 | 28049 |
| 2025-05-13 | 59.35 | $19.85 | 19747 |
| 2025-05-12 | 58.70 | $19.78 | 22047 |
| 2025-05-09 | 57.40 | $19.64 | 17100 |
| 2025-05-08 | 56.28 | $19.52 | 49936 |
| 2025-05-07 | 58.72 | $19.72 | 10600 |
| 2025-05-06 | 61.25 | $19.92 | 20400 |
| 2025-05-05 | 61.01 | $19.89 | 33900 |
| 2025-05-02 | 59.51 | $19.70 | 32100 |
| 2025-05-01 | 52.99 | $18.98 | 10738 |
| 2025-04-30 | 55.34 | $19.18 | 41943 |
| 2025-04-29 | 54.57 | $19.10 | 8546 |
| 2025-04-28 | 53.43 | $18.98 | 18528 |
| 2025-04-25 | 52.97 | $18.93 | 69000 |
| 2025-04-24 | 53.68 | $19.00 | 22844 |
| 2025-04-23 | 52.73 | $18.89 | 27628 |
| 2025-04-22 | 50.35 | $18.62 | 42800 |
| 2025-04-21 | 49.08 | $18.48 | 27300 |
| 2025-04-17 | 48.82 | $18.45 | 15000 |
| 2025-04-16 | 48.13 | $18.37 | 42900 |
| 2025-04-15 | 49.23 | $18.51 | 27406 |
| 2025-04-14 | 49.07 | $18.49 | 58304 |
| 2025-04-11 | 48.69 | $18.44 | 47782 |
| 2025-04-10 | 42.36 | $17.66 | 47200 |
| 2025-04-09 | 45.58 | $18.13 | 49200 |
| 2025-04-08 | 30.41 | $16.71 | 217385 |
| 2025-04-07 | 34.39 | $17.33 | 275865 |
| 2025-04-04 | 35.52 | $17.49 | 107200 |
| 2025-04-03 | 40.28 | $18.09 | 73629 |
| 2025-04-02 | 45.26 | $18.61 | 11400 |
| 2025-04-01 | 45.57 | $18.64 | 11226 |
| 2025-03-31 | 41.80 | $18.34 | 39329 |
| 2025-03-28 | 44.85 | $18.65 | 40700 |
| 2025-03-27 | 51.16 | $19.20 | 18827 |
| 2025-03-26 | 52.30 | $19.29 | 12000 |
| 2025-03-25 | 54.08 | $19.43 | 14800 |
| 2025-03-24 | 54.21 | $19.44 | 13538 |
| 2025-03-21 | 53.07 | $19.33 | 23500 |
| 2025-03-20 | 52.56 | $19.28 | 5103 |
| 2025-03-19 | 54.59 | $19.46 | 14422 |
| 2025-03-18 | 54.03 | $19.40 | 35200 |
| 2025-03-17 | 57.28 | $19.69 | 29340 |
| 2025-03-14 | 52.08 | $19.14 | 12543 |
| 2025-03-13 | 48.86 | $18.84 | 11400 |
| 2025-03-12 | 51.26 | $19.06 | 22334 |
| 2025-03-11 | 46.62 | $18.65 | 16800 |
| 2025-03-10 | 44.66 | $18.49 | 40421 |
| 2025-03-07 | 50.61 | $19.03 | 25135 |
| 2025-03-06 | 48.05 | $18.82 | 27437 |
| 2025-03-05 | 51.55 | $19.11 | 23202 |
| 2025-03-04 | 44.84 | $18.60 | 52400 |
| 2025-03-03 | 44.96 | $18.61 | 29200 |
| 2025-02-28 | 45.75 | $18.68 | 36916 |
| 2025-02-27 | 51.08 | $19.12 | 22800 |
| 2025-02-26 | 59.81 | $19.70 | 10843 |
| 2025-02-25 | 58.29 | $19.57 | 25237 |
| 2025-02-24 | 58.46 | $19.58 | 26500 |
| 2025-02-21 | 59.08 | $19.62 | 19200 |
| 2025-02-20 | 63.75 | $19.91 | 28247 |
| 2025-02-19 | 62.88 | $19.82 | 23810 |
| 2025-02-18 | 60.49 | $19.58 | 577300 |
| 2025-02-14 | 57.81 | $19.33 | 27385 |
| 2025-02-13 | 57.26 | $19.28 | 35024 |
| 2025-02-12 | 51.87 | $18.83 | 264934 |
| 2025-02-11 | 52.57 | $18.88 | 10626 |
| 2025-02-10 | 51.71 | $18.81 | 39300 |
| 2025-02-07 | 49.06 | $18.60 | 15300 |
| 2025-02-06 | 53.29 | $18.92 | 11632 |
| 2025-02-05 | 52.56 | $18.86 | 14033 |
| 2025-02-04 | 49.04 | $18.58 | 33945 |
| 2025-02-03 | 45.90 | $18.35 | 72137 |
| 2025-01-31 | 48.23 | $18.54 | 35100 |
| 2025-01-30 | 53.08 | $18.90 | 40956 |
| 2025-01-29 | 49.17 | $18.61 | 59515 |
| 2025-01-28 | 49.17 | $18.61 | 27706 |
| 2025-01-27 | 49.81 | $18.66 | 80500 |
| 2025-01-24 | 56.60 | $19.14 | 32208 |
| 2025-01-23 | 55.76 | $19.07 | 78200 |
| 2025-01-22 | 57.26 | $19.17 | 26500 |
| 2025-01-21 | 55.79 | $19.04 | 105500 |
| 2025-01-17 | 52.59 | $18.77 | 60100 |
| 2025-01-16 | 51.48 | $18.68 | 25913 |
| 2025-01-15 | 52.12 | $18.73 | 17103 |
| 2025-01-14 | 48.04 | $18.40 | 52100 |
| 2025-01-13 | 46.59 | $18.29 | 107900 |
| 2025-01-10 | 47.16 | $18.34 | 98500 |
| 2025-01-08 | 49.32 | $18.53 | 56611 |
| 2025-01-07 | 47.01 | $18.34 | 35805 |
| 2025-01-06 | 49.14 | $18.53 | 189600 |
| 2025-01-03 | 43.09 | $18.06 | 106720 |
| 2025-01-02 | 33.87 | $17.48 | 66300 |
| 2024-12-31 | 32.62 | $17.41 | 98133 |
| 2024-12-30 | 33.57 | $17.52 | 137039 |
| 2024-12-27 | 33.99 | $17.57 | 134449 |
| 2024-12-26 | 35.36 | $17.73 | 70900 |
| 2024-12-24 | 37.80 | $18.00 | 28011 |
| 2024-12-23 | 38.26 | $18.05 | 75027 |
| 2024-12-20 | 35.71 | $17.88 | 115700 |
| 2024-12-19 | 37.17 | $18.05 | 99111 |
| 2024-12-18 | 35.10 | $17.91 | 131327 |
| 2024-12-17 | 39.13 | $18.37 | 37600 |
| 2024-12-16 | 41.80 | $18.64 | 104408 |
| 2024-12-13 | 42.62 | $18.72 | 45211 |
| 2024-12-12 | 40.83 | $18.59 | 41500 |
| 2024-12-11 | 41.11 | $18.62 | 130739 |
| 2024-12-10 | 33.40 | $18.09 | 84800 |
| 2024-12-09 | 31.14 | $17.95 | 211702 |
| 2024-12-06 | 35.20 | $18.45 | 117710 |
| 2024-12-05 | 36.93 | $18.64 | 77412 |
| 2024-12-04 | 39.05 | $18.86 | 108700 |
| 2024-12-03 | 37.82 | $18.78 | 246637 |
| 2024-12-02 | 39.33 | $18.94 | 60345 |
| 2024-11-29 | 41.49 | $19.16 | 35123 |
| 2024-11-27 | 43.89 | $19.39 | 21904 |
| 2024-11-26 | 45.19 | $19.51 | 28838 |
| 2024-11-25 | 45.40 | $19.53 | 45200 |
| 2024-11-22 | 42.45 | $19.30 | 20300 |
| 2024-11-21 | 42.19 | $19.28 | 25100 |
| 2024-11-20 | 39.89 | $19.10 | 48137 |
| 2024-11-19 | 40.48 | $19.17 | 372912 |
| 2024-11-18 | 41.07 | $19.24 | 25802 |
| 2024-11-15 | 34.25 | $18.71 | 57500 |
| 2024-11-14 | 31.85 | $18.54 | 39600 |
| 2024-11-13 | 32.04 | $18.57 | 99000 |
| 2024-11-12 | 34.39 | $18.92 | 342006 |
| 2024-11-11 | 38.11 | $19.41 | 32443 |
| 2024-11-08 | 40.04 | $19.64 | 56100 |
| 2024-11-07 | 44.40 | $20.11 | 15500 |
| 2024-11-06 | 39.32 | $19.73 | 43628 |
| 2024-11-05 | 44.85 | $20.27 | 22732 |
| 2024-11-04 | 43.88 | $20.20 | 14400 |
| 2024-11-01 | 38.91 | $19.86 | 72342 |
| 2024-10-31 | 37.20 | $19.75 | 102200 |
| 2024-10-30 | 41.29 | $20.16 | 16200 |
| 2024-10-29 | 44.22 | $20.42 | 10000 |
| 2024-10-28 | 43.78 | $20.39 | 34300 |
| 2024-10-25 | 41.31 | $20.22 | 11724 |
| 2024-10-24 | 41.92 | $20.28 | 33212 |
| 2024-10-23 | 41.65 | $20.26 | 21509 |
| 2024-10-22 | 40.02 | $20.14 | 45400 |
| 2024-10-21 | 43.07 | $20.46 | 68600 |
| 2024-10-18 | 43.96 | $20.55 | 35807 |
| 2024-10-17 | 45.25 | $20.68 | 13700 |
| 2024-10-16 | 46.86 | $20.84 | 22345 |
| 2024-10-15 | 44.02 | $20.60 | 219711 |
| 2024-10-14 | 49.33 | $21.11 | 19026 |
| 2024-10-11 | 48.05 | $21.00 | 19020 |
| 2024-10-10 | 47.59 | $20.96 | 20100 |
| 2024-10-09 | 48.92 | $21.09 | 5400 |
| 2024-10-08 | 47.86 | $20.99 | 7543 |
| 2024-10-07 | 47.44 | $20.95 | 13200 |
| 2024-10-04 | 45.89 | $20.80 | 22130 |
| 2024-10-03 | 46.41 | $20.86 | 19100 |
| 2024-10-02 | 47.69 | $21.01 | 17500 |
| 2024-10-01 | 48.03 | $21.05 | 21200 |
| 2024-09-30 | 49.26 | $21.20 | 69146 |
| 2024-09-27 | 56.31 | $21.97 | 26300 |
| 2024-09-26 | 57.85 | $22.12 | 219500 |
| 2024-09-25 | 47.87 | $21.01 | 28200 |
| 2024-09-24 | 53.15 | $21.50 | 254900 |
| 2024-09-23 | 49.48 | $21.16 | 7004 |
| 2024-09-20 | 47.52 | $20.99 | 22035 |
| 2024-09-19 | 49.67 | $21.19 | 19602 |
| 2024-09-18 | 47.41 | $20.99 | 5520 |
| 2024-09-17 | 47.41 | $20.99 | 17100 |
| 2024-09-16 | 48.29 | $21.08 | 17400 |
| 2024-09-13 | 47.58 | $21.01 | 14639 |
| 2024-09-12 | 44.66 | $20.73 | 25300 |
| 2024-09-11 | 41.33 | $20.43 | 28132 |
| 2024-09-10 | 40.08 | $20.32 | 17331 |
| 2024-09-09 | 40.91 | $20.43 | 37300 |
| 2024-09-06 | 36.72 | $20.06 | 36418 |
| 2024-09-05 | 42.80 | $20.84 | 25600 |
| 2024-09-04 | 43.95 | $20.97 | 25500 |
| 2024-09-03 | 43.95 | $20.97 | 11706 |
| 2024-08-30 | 50.78 | $21.69 | 4200 |
| 2024-08-29 | 50.48 | $21.66 | 5345 |
| 2024-08-28 | 51.28 | $21.74 | 13816 |
| 2024-08-27 | 53.30 | $21.94 | 22100 |
| 2024-08-26 | 53.40 | $21.95 | 17039 |
| 2024-08-23 | 56.41 | $22.25 | 25500 |
| 2024-08-22 | 50.79 | $21.61 | 16211 |
| 2024-08-21 | 54.55 | $21.97 | 14508 |
| 2024-08-20 | 54.55 | $21.97 | 25700 |
| 2024-08-19 | 54.75 | $21.99 | 13300 |
| 2024-08-16 | 52.83 | $21.76 | 44100 |
| 2024-08-15 | 48.99 | $21.33 | 28300 |
| 2024-08-14 | 46.88 | $21.11 | 9600 |
| 2024-08-13 | 46.50 | $21.07 | 262200 |
| 2024-08-12 | 42.16 | $20.63 | 18200 |
| 2024-08-09 | 42.16 | $20.63 | 13100 |
| 2024-08-08 | 39.23 | $20.34 | 18200 |
| 2024-08-07 | 34.09 | $19.87 | 16337 |
| 2024-08-06 | 31.76 | $19.67 | 35400 |
| 2024-08-05 | 32.87 | $19.87 | 326035 |
| 2024-08-02 | 40.17 | $20.97 | 93000 |
| 2024-08-01 | 45.30 | $21.56 | 19400 |
| 2024-07-31 | 49.04 | $21.93 | 13407 |
| 2024-07-30 | 41.20 | $21.30 | 19033 |
| 2024-07-29 | 42.58 | $21.44 | 37700 |
| 2024-07-26 | 42.32 | $21.42 | 120308 |
| 2024-07-25 | 38.01 | $21.10 | 4.7M |
| 2024-07-24 | 40.34 | $21.36 | 12429 |
| 2024-07-23 | 43.34 | $21.67 | 11501 |
| 2024-07-22 | 44.35 | $21.77 | 18221 |
| 2024-07-19 | 41.77 | $21.57 | 9700 |
| 2024-07-18 | 44.21 | $21.82 | 135600 |
| 2024-07-17 | 48.16 | $22.19 | 242800 |
| 2024-07-16 | 52.89 | $22.58 | 13603 |
| 2024-07-15 | 50.52 | $22.38 | 10932 |
| 2024-07-12 | 54.14 | $22.66 | 13500 |
| 2024-07-11 | 55.63 | $22.77 | 15015 |
| 2024-07-10 | 55.63 | $22.77 | 25779 |
| 2024-07-09 | 53.09 | $22.53 | 12433 |
| 2024-07-08 | 53.09 | $22.53 | 12600 |
| 2024-07-05 | 55.86 | $22.76 | 54433 |
| 2024-07-03 | 49.19 | $22.15 | 41600 |
| 2024-07-02 | 44.92 | $21.82 | 21620 |
| 2024-07-01 | 45.81 | $21.90 | 20733 |
| 2024-06-28 | 45.42 | $21.87 | 36600 |
| 2024-06-27 | 44.30 | $21.78 | 42137 |
| 2024-06-26 | 42.55 | $21.64 | 26712 |
| 2024-06-25 | 41.93 | $21.59 | 24723 |
| 2024-06-24 | 41.20 | $21.53 | 288900 |
| 2024-06-21 | 41.53 | $21.57 | 40300 |
| 2024-06-20 | 53.81 | $22.78 | 48300 |
| 2024-06-18 | 54.70 | $22.85 | 13845 |
| 2024-06-17 | 52.91 | $22.68 | 2.1M |
| 2024-06-14 | 51.95 | $22.59 | 22813 |
| 2024-06-13 | 52.29 | $22.62 | 14200 |
| 2024-06-12 | 54.88 | $22.85 | 24134 |
| 2024-06-11 | 49.04 | $22.29 | 8400 |
| 2024-06-10 | 50.71 | $22.44 | 15124 |
| 2024-06-07 | 48.71 | $22.26 | 24600 |
| 2024-06-06 | 52.89 | $22.63 | 12400 |
| 2024-06-05 | 50.94 | $22.45 | 11700 |
| 2024-06-04 | 45.09 | $21.96 | 8400 |
| 2024-06-03 | 46.49 | $22.09 | 11300 |
| 2024-05-31 | 40.87 | $21.67 | 18254 |
| 2024-05-30 | 42.69 | $21.85 | 32500 |
| 2024-05-29 | 45.03 | $22.07 | 15500 |
| 2024-05-28 | 51.48 | $22.60 | 10500 |
| 2024-05-24 | 48.99 | $22.41 | 37122 |
| 2024-05-23 | 46.95 | $22.26 | 63618 |
| 2024-05-22 | 50.27 | $22.52 | 10200 |
| 2024-05-21 | 50.53 | $22.54 | 2.2M |
| 2024-05-20 | 52.60 | $22.70 | 96600 |
| 2024-05-17 | 54.87 | $22.87 | 18000 |
| 2024-05-16 | 57.36 | $23.05 | 16400 |
| 2024-05-15 | 60.55 | $23.27 | 48548 |
| 2024-05-14 | 54.92 | $22.75 | 13000 |
| 2024-05-13 | 53.21 | $22.61 | 36400 |
| 2024-05-10 | 51.85 | $22.50 | 10900 |
| 2024-05-09 | 53.46 | $22.62 | 13548 |
| 2024-05-08 | 56.08 | $22.81 | 6337 |
| 2024-05-07 | 55.97 | $22.80 | 10647 |
| 2024-05-06 | 56.77 | $22.86 | 21809 |
| 2024-05-03 | 54.52 | $22.64 | 9000 |
| 2024-05-02 | 51.92 | $22.40 | 35200 |
| 2024-05-01 | 45.79 | $21.90 | 31761 |
| 2024-04-30 | 45.79 | $21.90 | 20542 |
| 2024-04-29 | 49.19 | $22.20 | 345327 |
| 2024-04-26 | 46.29 | $21.97 | 52400 |
| 2024-04-25 | 44.32 | $21.82 | 70834 |
| 2024-04-24 | 45.59 | $21.94 | 14500 |
| 2024-04-23 | 44.84 | $21.88 | 56214 |
| 2024-04-22 | 43.73 | $21.79 | 23100 |
| 2024-04-19 | 38.24 | $21.37 | 18700 |
| 2024-04-18 | 39.46 | $21.51 | 37604 |
| 2024-04-17 | 35.11 | $21.20 | 60038 |
| 2024-04-16 | 36.23 | $21.34 | 23200 |
| 2024-04-15 | 39.10 | $21.68 | 295247 |
| 2024-04-12 | 39.19 | $21.69 | 88119 |
| 2024-04-11 | 47.62 | $22.53 | 21900 |
| 2024-04-10 | 39.52 | $21.98 | 49933 |
| 2024-04-09 | 51.12 | $22.83 | 25500 |
| 2024-04-08 | 52.50 | $22.91 | 13700 |
| 2024-04-05 | 52.04 | $22.88 | 16800 |
| 2024-04-04 | 52.20 | $22.89 | 11903 |
| 2024-04-03 | 54.76 | $23.05 | 25800 |
| 2024-04-02 | 54.63 | $23.04 | 56844 |
| 2024-04-01 | 55.40 | $23.09 | 509600 |
| 2024-03-28 | 60.06 | $23.38 | 15448 |
| 2024-03-27 | 60.56 | $23.41 | 98002 |
| 2024-03-26 | 61.04 | $23.44 | 42000 |
| 2024-03-25 | 62.14 | $23.51 | 223815 |
| 2024-03-22 | 60.70 | $23.36 | 25933 |
| 2024-03-21 | 62.35 | $23.47 | 23827 |
| 2024-03-20 | 59.80 | $23.20 | 21713 |
| 2024-03-19 | 54.96 | $22.75 | 44638 |
| 2024-03-18 | 57.29 | $22.91 | 29300 |
| 2024-03-15 | 57.07 | $22.89 | 15900 |
| 2024-03-14 | 63.99 | $23.34 | 44300 |
| 2024-03-13 | 64.32 | $23.36 | 31231 |
| 2024-03-12 | 64.48 | $23.37 | 17200 |
| 2024-03-11 | 61.43 | $23.03 | 27939 |
| 2024-03-08 | 61.24 | $23.01 | 21000 |
| 2024-03-07 | 60.52 | $22.93 | 59500 |
| 2024-03-06 | 57.80 | $22.64 | 18132 |
| 2024-03-05 | 55.39 | $22.40 | 56900 |
| 2024-03-04 | 61.05 | $22.81 | 44537 |
| 2024-03-01 | 59.12 | $22.61 | 26100 |
| 2024-02-29 | 56.44 | $22.35 | 14249 |
| 2024-02-28 | 56.72 | $22.37 | 14003 |
| 2024-02-27 | 54.86 | $22.19 | 39900 |
| 2024-02-26 | 57.46 | $22.39 | 29500 |
| 2024-02-23 | 61.91 | $22.71 | 100401 |
| 2024-02-22 | 61.56 | $22.67 | 6900 |
| 2024-02-21 | 58.74 | $22.36 | 30331 |
| 2024-02-20 | 59.00 | $22.38 | 25100 |
| 2024-02-16 | 58.73 | $22.35 | 21827 |
| 2024-02-15 | 57.78 | $22.24 | 157800 |
| 2024-02-14 | 58.13 | $22.27 | 25700 |
| 2024-02-13 | 54.58 | $21.86 | 11500 |
| 2024-02-12 | 62.15 | $22.48 | 48900 |
| 2024-02-09 | 59.20 | $22.14 | 32400 |
| 2024-02-08 | 58.20 | $22.03 | 23524 |
| 2024-02-07 | 58.02 | $22.01 | 11300 |
| 2024-02-06 | 54.43 | $21.62 | 9400 |
| 2024-02-05 | 54.89 | $21.66 | 66421 |
| 2024-02-02 | 55.78 | $21.74 | 407811 |
| 2024-02-01 | 51.89 | $21.32 | 12210 |
| 2024-01-31 | 44.74 | $20.67 | 13900 |
| 2024-01-30 | 46.35 | $20.83 | 14425 |
| 2024-01-29 | 47.05 | $20.90 | 49511 |
| 2024-01-26 | 44.66 | $20.69 | 27300 |
| 2024-01-25 | 41.55 | $20.43 | 12800 |
| 2024-01-24 | 42.87 | $20.58 | 24248 |
| 2024-01-23 | 41.09 | $20.43 | 58300 |
| 2024-01-22 | 39.66 | $20.31 | 25546 |
| 2024-01-19 | 41.49 | $20.54 | 16900 |
| 2024-01-18 | 39.05 | $20.33 | 215400 |
| 2024-01-17 | 34.73 | $19.98 | 1.2M |
| 2024-01-16 | 39.09 | $20.56 | 166831 |
| 2024-01-12 | 47.24 | $21.40 | 11132 |
| 2024-01-11 | 47.92 | $21.46 | 10600 |
| 2024-01-10 | 47.68 | $21.44 | 70100 |
| 2024-01-09 | 48.95 | $21.56 | 45000 |
| 2024-01-08 | 54.35 | $22.03 | 49100 |
| 2024-01-05 | 53.21 | $21.92 | 38200 |
| 2024-01-04 | 52.38 | $21.84 | 69930 |
| 2024-01-03 | 55.65 | $22.12 | 53802 |
| 2024-01-02 | 60.25 | $22.48 | 613600 |
| 2023-12-29 | 63.14 | $22.69 | 30700 |
| 2023-12-28 | 66.92 | $22.95 | 249421 |
| 2023-12-27 | 62.21 | $22.38 | 47134 |
| 2023-12-26 | 59.93 | $22.14 | 22345 |
| 2023-12-22 | 59.74 | $22.12 | 18630 |
| 2023-12-21 | 60.29 | $22.16 | 8034 |
| 2023-12-20 | 57.00 | $21.81 | 8500 |
| 2023-12-19 | 57.38 | $21.84 | 9715 |
| 2023-12-18 | 55.96 | $21.69 | 7142 |
| 2023-12-15 | 54.52 | $21.54 | 7612 |
| 2023-12-14 | 61.53 | $22.09 | 51500 |
| 2023-12-13 | 59.37 | $21.85 | 23841 |
| 2023-12-12 | 56.87 | $21.59 | 92300 |
| 2023-12-11 | 56.18 | $21.52 | 126008 |
| 2023-12-08 | 53.66 | $21.27 | 35314 |
| 2023-12-07 | 52.63 | $21.17 | 24435 |
| 2023-12-06 | 50.97 | $21.01 | 14200 |
| 2023-12-05 | 52.05 | $21.11 | 28928 |
| 2023-12-04 | 54.13 | $21.30 | 17100 |
| 2023-12-01 | 59.08 | $21.72 | 19200 |
| 2023-11-30 | 58.04 | $21.60 | 83447 |
| 2023-11-29 | 59.11 | $21.69 | 84400 |
| 2023-11-28 | 59.58 | $21.73 | 16700 |
| 2023-11-27 | 57.01 | $21.41 | 28304 |
| 2023-11-24 | 56.52 | $21.35 | 23346 |
| 2023-11-22 | 58.31 | $21.52 | 6540 |
| 2023-11-21 | 58.31 | $21.52 | 11400 |
| 2023-11-20 | 60.14 | $21.70 | 11349 |
| 2023-11-17 | 57.16 | $21.28 | 9300 |
| 2023-11-16 | 58.65 | $21.43 | 66100 |
| 2023-11-15 | 57.53 | $21.27 | 30600 |
| 2023-11-14 | 56.70 | $21.15 | 5021 |
| 2023-11-13 | 51.32 | $20.44 | 24910 |
| 2023-11-10 | 52.99 | $20.63 | 21400 |
| 2023-11-09 | 51.90 | $20.49 | 87627 |
| 2023-11-08 | 53.51 | $20.68 | 1.4M |
| 2023-11-07 | 57.43 | $21.12 | 19533 |
| 2023-11-06 | 60.90 | $21.48 | 32800 |
| 2023-11-03 | 52.31 | $20.35 | 14600 |
| 2023-11-02 | 47.24 | $19.83 | 12710 |
| 2023-11-01 | 39.75 | $19.19 | 5335 |
| 2023-10-31 | 34.06 | $18.78 | 36215 |
| 2023-10-30 | 36.88 | $19.13 | 30800 |
| 2023-10-27 | 29.94 | $18.69 | 80200 |
| 2023-10-26 | 31.04 | $18.84 | 33723 |
| 2023-10-25 | 34.79 | $19.30 | 27540 |
| 2023-10-24 | 39.97 | $19.82 | 274604 |
| 2023-10-23 | 35.02 | $19.54 | 41800 |
| 2023-10-20 | 33.72 | $19.47 | 15600 |
| 2023-10-19 | 36.38 | $19.74 | 46528 |
| 2023-10-18 | 38.98 | $19.98 | 72500 |
| 2023-10-17 | 41.69 | $20.21 | 31300 |
| 2023-10-16 | 41.81 | $20.22 | 27600 |
| 2023-10-13 | 39.84 | $20.10 | 77100 |
| 2023-10-12 | 41.63 | $20.26 | 21418 |
| 2023-10-11 | 43.24 | $20.40 | 26100 |
| 2023-10-10 | 37.12 | $20.03 | 2.1M |
| 2023-10-09 | 38.50 | $20.16 | 28200 |
| 2023-10-06 | 39.25 | $20.23 | 6917 |
| 2023-10-05 | 35.50 | $20.01 | 32715 |
| 2023-10-04 | 33.37 | $19.89 | 41800 |
| 2023-10-03 | 34.17 | $19.98 | 15000 |
| 2023-10-02 | 36.20 | $20.20 | 16000 |
| 2023-09-29 | 37.45 | $20.33 | 12800 |
| 2023-09-28 | 38.92 | $20.48 | 1.2M |
| 2023-09-27 | 33.99 | $20.18 | 7347 |
| 2023-09-26 | 33.65 | $20.16 | 47700 |
| 2023-09-25 | 39.65 | $20.78 | 5400 |
| 2023-09-22 | 41.35 | $20.93 | 3800 |
| 2023-09-21 | 39.72 | $20.83 | 14000 |
| 2023-09-20 | 46.47 | $21.38 | 2400 |
| 2023-09-19 | 48.76 | $21.54 | 9000 |
| 2023-09-18 | 51.63 | $21.73 | 13900 |
| 2023-09-15 | 50.61 | $21.66 | 34100 |
| 2023-09-14 | 50.04 | $21.62 | 30000 |
| 2023-09-13 | 45.23 | $21.30 | 3000 |
| 2023-09-12 | 45.07 | $21.29 | 7735 |
| 2023-09-11 | 48.09 | $21.52 | 6303 |
| 2023-09-08 | 42.36 | $21.16 | 4533 |
| 2023-09-07 | 42.48 | $21.17 | 21900 |
| 2023-09-06 | 43.69 | $21.27 | 4700 |
| 2023-09-05 | 46.87 | $21.52 | 4179 |
| 2023-09-01 | 47.53 | $21.57 | 8600 |
| 2023-08-31 | 45.50 | $21.43 | 8300 |
| 2023-08-30 | 47.10 | $21.56 | 15216 |
| 2023-08-29 | 48.61 | $21.68 | 10401 |
| 2023-08-28 | 44.84 | $21.41 | 7143 |
| 2023-08-25 | 42.31 | $21.24 | 9300 |
| 2023-08-24 | 39.19 | $21.04 | 5600 |
| 2023-08-23 | 39.29 | $21.05 | 13908 |
| 2023-08-22 | 35.50 | $20.81 | 14400 |
| 2023-08-21 | 36.40 | $20.91 | 3800 |
| 2023-08-18 | 34.83 | $20.81 | 16601 |
| 2023-08-17 | 35.41 | $20.88 | 21407 |
| 2023-08-16 | 34.82 | $20.84 | 14436 |
| 2023-08-15 | 38.77 | $21.31 | 8923 |
| 2023-08-14 | 40.16 | $21.46 | 53600 |
| 2023-08-11 | 42.35 | $21.69 | 14807 |
| 2023-08-10 | 45.21 | $21.97 | 7600 |
| 2023-08-09 | 46.06 | $22.05 | 29700 |
| 2023-08-08 | 44.20 | $21.90 | 13500 |
| 2023-08-07 | 47.74 | $22.24 | 27324 |
| 2023-08-04 | 48.17 | $22.28 | 15078 |
| 2023-08-03 | 50.22 | $22.47 | 10033 |
| 2023-08-02 | 50.22 | $22.47 | 26200 |
| 2023-08-01 | 58.89 | $23.20 | 555741 |
| 2023-07-31 | 58.32 | $23.14 | 4331 |
| 2023-07-28 | 58.23 | $23.13 | 6105 |
| 2023-07-27 | 53.97 | $22.68 | 13800 |
| 2023-07-26 | 58.65 | $23.05 | 14300 |
| 2023-07-25 | 60.67 | $23.20 | 17608 |
| 2023-07-24 | 58.59 | $22.97 | 7445 |
| 2023-07-21 | 55.04 | $22.61 | 25000 |
| 2023-07-20 | 55.04 | $22.61 | 19800 |
| 2023-07-19 | 59.37 | $22.95 | 20700 |
| 2023-07-18 | 60.17 | $23.01 | 9219 |
| 2023-07-17 | 61.20 | $23.09 | 7000 |
| 2023-07-14 | 60.15 | $22.96 | 11000 |
| 2023-07-13 | 59.66 | $22.90 | 6800 |
| 2023-07-12 | 57.11 | $22.59 | 18300 |
| 2023-07-11 | 51.15 | $21.96 | 7341 |
| 2023-07-10 | 47.28 | $21.61 | 5300 |
| 2023-07-07 | 47.16 | $21.60 | 6000 |
| 2023-07-06 | 45.49 | $21.45 | 11600 |
| 2023-07-05 | 50.00 | $21.90 | 8000 |
| 2023-07-03 | 51.85 | $22.07 | 3800 |
| 2023-06-30 | 47.52 | $21.67 | 9729 |
| 2023-06-29 | 44.55 | $21.42 | 5600 |
| 2023-06-28 | 46.97 | $21.66 | 20900 |
| 2023-06-27 | 51.15 | $22.04 | 8700 |
| 2023-06-26 | 48.99 | $21.85 | 5000 |
| 2023-06-23 | 46.52 | $21.64 | 29100 |
| 2023-06-22 | 51.49 | $22.08 | 4140 |
| 2023-06-21 | 51.97 | $22.12 | 28717 |
| 2023-06-20 | 54.26 | $22.31 | 14110 |
| 2023-06-16 | 60.20 | $22.76 | 10700 |
| 2023-06-15 | 65.18 | $23.09 | 3243 |
| 2023-06-14 | 64.68 | $23.03 | 7216 |
| 2023-06-13 | 68.12 | $23.25 | 8945 |
| 2023-06-12 | 66.01 | $22.98 | 17002 |
| 2023-06-09 | 65.77 | $22.95 | 7513 |
| 2023-06-08 | 63.32 | $22.65 | 3212 |
| 2023-06-07 | 60.46 | $22.33 | 200400 |
| 2023-06-06 | 64.82 | $22.62 | 13100 |
| 2023-06-05 | 63.17 | $22.43 | 6186 |
| 2023-06-02 | 63.61 | $22.46 | 20818 |
| 2023-06-01 | 59.62 | $22.02 | 3000 |
| 2023-05-31 | 56.42 | $21.71 | 14802 |
| 2023-05-30 | 59.76 | $21.94 | 18000 |
| 2023-05-26 | 58.54 | $21.82 | 6800 |
| 2023-05-25 | 54.99 | $21.49 | 14948 |
| 2023-05-24 | 56.24 | $21.58 | 14007 |
| 2023-05-23 | 56.64 | $21.61 | 21845 |
| 2023-05-22 | 59.66 | $21.83 | 1833 |
| 2023-05-19 | 56.02 | $21.47 | 3400 |
| 2023-05-18 | 52.52 | $21.16 | 232501 |
| 2023-05-17 | 50.72 | $21.01 | 5800 |
| 2023-05-16 | 45.62 | $20.62 | 4700 |
| 2023-05-15 | 48.30 | $20.84 | 2800 |
| 2023-05-12 | 44.35 | $20.56 | 17144 |
| 2023-05-11 | 47.42 | $20.81 | 7100 |
| 2023-05-10 | 52.08 | $21.15 | 24408 |
| 2023-05-09 | 51.15 | $21.08 | 13300 |
| 2023-05-08 | 54.02 | $21.28 | 28827 |
| 2023-05-05 | 54.75 | $21.33 | 5504 |
| 2023-05-04 | 49.99 | $20.96 | 827900 |
| 2023-05-03 | 46.84 | $20.74 | 5900 |
| 2023-05-02 | 47.48 | $20.79 | 2933 |
| 2023-05-01 | 47.61 | $20.80 | 6900 |
| 2023-04-28 | 48.96 | $20.91 | 4900 |
| 2023-04-27 | 48.71 | $20.89 | 4400 |
| 2023-04-26 | 45.26 | $20.62 | 8511 |
| 2023-04-25 | 44.20 | $20.54 | 8400 |
| 2023-04-24 | 50.57 | $21.09 | 6423 |
| 2023-04-21 | 52.81 | $21.26 | 4721 |
| 2023-04-20 | 55.26 | $21.44 | 3849 |
| 2023-04-19 | 56.09 | $21.50 | 6604 |
| 2023-04-18 | 58.88 | $21.70 | 7141 |
| 2023-04-17 | 58.68 | $21.68 | 3313 |
| 2023-04-14 | 61.16 | $21.86 | 6107 |
| 2023-04-13 | 63.72 | $22.04 | 4900 |
| 2023-04-12 | 57.86 | $21.41 | 7700 |
| 2023-04-11 | 57.13 | $21.34 | 8100 |
| 2023-04-10 | 54.56 | $21.10 | 5821 |
| 2023-04-06 | 50.06 | $20.72 | 6508 |
| 2023-04-05 | 52.26 | $20.89 | 16603 |
| 2023-04-04 | 51.78 | $20.85 | 4918 |
| 2023-04-03 | 53.55 | $20.99 | 4649 |
| 2023-03-31 | 53.92 | $21.02 | 4719 |
| 2023-03-30 | 52.34 | $20.87 | 8024 |
| 2023-03-29 | 50.06 | $20.66 | 4543 |
| 2023-03-28 | 50.06 | $20.66 | 2613 |
| 2023-03-27 | 48.36 | $20.50 | 5300 |
| 2023-03-24 | 48.76 | $20.54 | 6533 |
| 2023-03-23 | 51.76 | $20.84 | 1800 |
| 2023-03-22 | 48.97 | $20.56 | 6600 |
| 2023-03-21 | 47.32 | $20.40 | 13029 |
| 2023-03-20 | 46.18 | $20.29 | 3742 |
| 2023-03-17 | 44.84 | $20.16 | 4448 |
| 2023-03-16 | 46.45 | $20.35 | 13000 |
| 2023-03-15 | 40.13 | $19.76 | 14800 |
| 2023-03-14 | 43.52 | $20.17 | 14900 |
| 2023-03-13 | 45.66 | $20.41 | 10017 |
| 2023-03-10 | 40.56 | $19.97 | 4006 |
| 2023-03-09 | 40.73 | $19.99 | 18101 |
| 2023-03-08 | 44.70 | $20.45 | 6415 |
| 2023-03-07 | 44.59 | $20.44 | 15600 |
| 2023-03-06 | 49.85 | $20.99 | 15900 |
| 2023-03-03 | 49.23 | $20.93 | 16700 |
| 2023-03-02 | 44.79 | $20.52 | 7126 |
| 2023-03-01 | 45.53 | $20.60 | 167800 |
| 2023-02-28 | 41.53 | $20.25 | 16600 |
| 2023-02-27 | 42.20 | $20.33 | 6500 |
| 2023-02-24 | 41.98 | $20.31 | 33208 |
| 2023-02-23 | 47.37 | $20.93 | 9817 |
| 2023-02-22 | 43.72 | $20.60 | 10600 |
| 2023-02-21 | 45.54 | $20.80 | 10400 |
| 2023-02-17 | 48.11 | $21.07 | 10900 |
| 2023-02-16 | 49.48 | $21.21 | 16200 |
| 2023-02-15 | 47.66 | $21.03 | 35726 |
| 2023-02-14 | 54.77 | $21.71 | 44532 |
| 2023-02-13 | 54.20 | $21.65 | 17000 |
| 2023-02-10 | 54.42 | $21.67 | 55720 |
| 2023-02-09 | 55.48 | $21.77 | 2.5M |
| 2023-02-08 | 55.40 | $21.76 | 40144 |
| 2023-02-07 | 54.92 | $21.70 | 23600 |
| 2023-02-06 | 52.08 | $21.35 | 19717 |
| 2023-02-03 | 57.38 | $21.89 | 60725 |
| 2023-02-02 | 64.42 | $22.50 | 52000 |
| 2023-02-01 | 64.28 | $22.48 | 68700 |
| 2023-01-31 | 59.82 | $21.87 | 366543 |
| 2023-01-30 | 63.13 | $22.14 | 27835 |
| 2023-01-27 | 68.48 | $22.54 | 35000 |
| 2023-01-26 | 67.57 | $22.40 | 34900 |
| 2023-01-25 | 64.72 | $21.99 | 21220 |
| 2023-01-24 | 64.51 | $21.96 | 24604 |
| 2023-01-23 | 65.40 | $22.03 | 33303 |
| 2023-01-20 | 63.77 | $21.79 | 19002 |
| 2023-01-19 | 61.09 | $21.42 | 1.7M |
| 2023-01-18 | 58.99 | $21.15 | 11637 |
| 2023-01-17 | 62.43 | $21.44 | 44701 |
| 2023-01-13 | 63.28 | $21.51 | 13000 |
| 2023-01-12 | 62.87 | $21.45 | 3.0M |
| 2023-01-11 | 61.29 | $21.22 | 21441 |
| 2023-01-10 | 61.16 | $21.20 | 19600 |
| 2023-01-09 | 60.30 | $21.07 | 19700 |
| 2023-01-06 | 57.10 | $20.61 | 22100 |
| 2023-01-05 | 49.35 | $19.69 | 14811 |
| 2023-01-04 | 51.06 | $19.87 | 1.4M |
| 2023-01-03 | 43.74 | $19.16 | 1.2M |
| 2022-12-30 | 46.84 | $19.49 | 37400 |
| 2022-12-29 | 48.93 | $19.70 | 36900 |
| 2022-12-28 | 48.62 | $19.67 | 15813 |
| 2022-12-27 | 51.93 | $20.00 | 9938 |
| 2022-12-23 | 49.97 | $19.80 | 40609 |
| 2022-12-22 | 50.26 | $19.83 | 24000 |
| 2022-12-21 | 51.99 | $20.01 | 1.2M |
| 2022-12-20 | 52.37 | $20.05 | 1.7M |
| 2022-12-19 | 49.47 | $19.72 | 1.7M |
| 2022-12-16 | 47.63 | $19.52 | 6717 |
| 2022-12-15 | 48.64 | $19.64 | 28110 |
| 2022-12-14 | 56.84 | $20.50 | 22447 |
| 2022-12-13 | 57.48 | $20.56 | 5329 |
| 2022-12-12 | 55.32 | $20.29 | 96617 |
| 2022-12-09 | 55.24 | $20.28 | 7700 |
| 2022-12-08 | 53.83 | $20.10 | 17519 |
| 2022-12-07 | 53.44 | $20.05 | 4327 |
| 2022-12-06 | 52.69 | $19.95 | 20715 |
| 2022-12-05 | 55.51 | $20.28 | 19013 |
| 2022-12-02 | 59.95 | $20.76 | 6513 |
| 2022-12-01 | 62.83 | $21.05 | 14918 |
| 2022-11-30 | 64.14 | $21.18 | 24409 |
| 2022-11-29 | 58.79 | $20.33 | 2329 |
| 2022-11-28 | 55.28 | $19.86 | 1835 |
| 2022-11-25 | 58.19 | $20.15 | 2000 |
| 2022-11-23 | 58.89 | $20.22 | 3000 |
| 2022-11-22 | 55.75 | $19.79 | 9100 |
| 2022-11-21 | 55.07 | $19.70 | 7200 |
| 2022-11-18 | 60.60 | $20.26 | 6006 |
| 2022-11-17 | 60.12 | $20.19 | 26140 |
| 2022-11-16 | 63.34 | $20.50 | 14133 |
| 2022-11-15 | 69.75 | $21.06 | 9000 |
| 2022-11-14 | 68.56 | $20.84 | 4300 |
| 2022-11-11 | 72.49 | $21.16 | 11846 |
| 2022-11-10 | 68.41 | $20.40 | 24300 |
| 2022-11-09 | 62.40 | $19.54 | 100404 |
| 2022-11-08 | 62.80 | $19.57 | 8348 |
| 2022-11-07 | 59.01 | $19.11 | 12407 |
| 2022-11-04 | 56.74 | $18.86 | 4600 |
| 2022-11-03 | 50.12 | $18.23 | 11109 |
| 2022-11-02 | 48.95 | $18.13 | 34300 |
| 2022-11-01 | 53.25 | $18.49 | 16300 |
| 2022-10-31 | 49.12 | $18.14 | 12628 |
| 2022-10-28 | 49.47 | $18.17 | 15400 |
| 2022-10-27 | 47.92 | $18.04 | 54400 |
| 2022-10-26 | 47.92 | $18.04 | 14000 |
| 2022-10-25 | 45.35 | $17.82 | 12656 |
| 2022-10-24 | 41.36 | $17.50 | 5208 |
| 2022-10-21 | 42.75 | $17.65 | 38400 |
| 2022-10-20 | 40.07 | $17.44 | 14118 |
| 2022-10-19 | 40.16 | $17.45 | 1870 |
| 2022-10-18 | 41.93 | $17.66 | 67106 |
| 2022-10-17 | 41.58 | $17.63 | 26100 |
| 2022-10-14 | 35.27 | $17.12 | 18500 |
| 2022-10-13 | 36.22 | $17.25 | 131100 |
| 2022-10-12 | 36.09 | $17.24 | 10200 |
| 2022-10-11 | 33.87 | $17.06 | 8200 |
| 2022-10-10 | 34.06 | $17.09 | 29343 |
| 2022-10-07 | 35.36 | $17.30 | 5239 |
| 2022-10-06 | 37.16 | $17.58 | 5004 |
| 2022-10-05 | 36.06 | $17.48 | 5400 |
| 2022-10-04 | 37.63 | $17.73 | 18920 |
| 2022-10-03 | 28.65 | $16.97 | 34234 |
| 2022-09-30 | 24.14 | $16.64 | 52331 |
| 2022-09-29 | 25.73 | $16.98 | 83600 |
| 2022-09-28 | 27.95 | $17.41 | 5414 |
| 2022-09-27 | 26.41 | $17.30 | 11112 |
| 2022-09-26 | 27.21 | $17.46 | 41800 |
| 2022-09-23 | 29.10 | $17.82 | 10400 |
| 2022-09-22 | 33.31 | $18.51 | 43946 |
| 2022-09-21 | 34.84 | $18.73 | 40700 |
| 2022-09-20 | 35.68 | $18.85 | 16800 |
| 2022-09-19 | 37.87 | $19.15 | 15719 |
| 2022-09-16 | 38.39 | $19.22 | 11148 |
| 2022-09-15 | 36.49 | $19.06 | 11900 |
| 2022-09-14 | 39.07 | $19.42 | 26400 |
| 2022-09-13 | 37.32 | $19.27 | 39302 |
| 2022-09-12 | 42.33 | $19.92 | 6739 |
| 2022-09-09 | 40.46 | $19.76 | 9700 |
| 2022-09-08 | 35.09 | $19.33 | 9805 |
| 2022-09-07 | 37.00 | $19.59 | 8700 |
| 2022-09-06 | 34.93 | $19.43 | 12214 |
| 2022-09-02 | 37.42 | $19.77 | 4405 |
| 2022-09-01 | 39.22 | $20.00 | 14500 |
| 2022-08-31 | 43.16 | $20.46 | 24621 |
| 2022-08-30 | 39.65 | $20.18 | 18200 |
| 2022-08-29 | 39.90 | $20.21 | 6700 |
| 2022-08-26 | 42.09 | $20.47 | 2540 |
| 2022-08-25 | 47.74 | $21.06 | 51717 |
| 2022-08-24 | 42.66 | $20.65 | 17000 |
| 2022-08-23 | 41.20 | $20.54 | 7700 |
| 2022-08-22 | 40.15 | $20.46 | 21841 |
| 2022-08-19 | 43.67 | $20.84 | 2500 |
| 2022-08-18 | 48.22 | $21.27 | 5200 |
| 2022-08-17 | 51.28 | $21.53 | 9848 |
| 2022-08-16 | 55.13 | $21.83 | 12937 |
| 2022-08-15 | 55.39 | $21.85 | 16343 |
| 2022-08-12 | 57.74 | $22.03 | 10500 |
| 2022-08-11 | 54.80 | $21.74 | 7000 |
| 2022-08-10 | 55.82 | $21.82 | 9125 |
| 2022-08-09 | 52.58 | $21.51 | 7112 |
| 2022-08-08 | 54.29 | $21.65 | 9900 |
| 2022-08-05 | 52.72 | $21.50 | 5200 |
| 2022-08-04 | 52.84 | $21.51 | 5218 |
| 2022-08-03 | 51.95 | $21.42 | 4116 |
| 2022-08-02 | 47.89 | $21.03 | 7000 |
| 2022-08-01 | 49.83 | $21.22 | 11600 |
| 2022-07-29 | 51.62 | $21.39 | 10349 |
| 2022-07-28 | 51.62 | $21.39 | 9000 |
| 2022-07-27 | 49.21 | $21.14 | 4300 |
| 2022-07-26 | 44.92 | $20.73 | 828 |
| 2022-07-25 | 45.46 | $20.79 | 9700 |
| 2022-07-22 | 44.83 | $20.73 | 10512 |
| 2022-07-21 | 46.69 | $20.95 | 7333 |
| 2022-07-20 | 43.78 | $20.66 | 8900 |
| 2022-07-19 | 44.49 | $20.75 | 5737 |
| 2022-07-18 | 39.59 | $20.28 | 16900 |
| 2022-07-15 | 37.59 | $20.10 | 3035 |
| 2022-07-14 | 34.49 | $19.83 | 9237 |
| 2022-07-13 | 36.66 | $20.17 | 20711 |
| 2022-07-12 | 35.06 | $20.03 | 4048 |
| 2022-07-11 | 35.36 | $20.08 | 8436 |
| 2022-07-08 | 38.89 | $20.63 | 9800 |
| 2022-07-07 | 37.38 | $20.49 | 11200 |
| 2022-07-06 | 31.53 | $19.98 | 48740 |
| 2022-07-05 | 32.67 | $20.18 | 9000 |
| 2022-07-01 | 32.95 | $20.23 | 4900 |
| 2022-06-30 | 34.77 | $20.55 | 10200 |
| 2022-06-29 | 34.89 | $20.57 | 33629 |
| 2022-06-28 | 36.55 | $20.86 | 30130 |
| 2022-06-27 | 37.25 | $20.98 | 3409 |
| 2022-06-24 | 37.15 | $20.97 | 6105 |
| 2022-06-23 | 29.22 | $20.19 | 5700 |
| 2022-06-22 | 30.19 | $20.40 | 7800 |
| 2022-06-21 | 33.48 | $21.05 | 11004 |
| 2022-06-17 | 33.75 | $21.10 | 12929 |
| 2022-06-16 | 32.83 | $21.01 | 10700 |
| 2022-06-15 | 36.23 | $21.65 | 13700 |
| 2022-06-14 | 35.73 | $21.60 | 8900 |
| 2022-06-13 | 34.58 | $21.48 | 33439 |
| 2022-06-10 | 39.99 | $22.43 | 3027 |
| 2022-06-09 | 43.38 | $22.93 | 10300 |
| 2022-06-08 | 46.86 | $23.39 | 2000 |
| 2022-06-07 | 48.13 | $23.55 | 7300 |
| 2022-06-06 | 49.16 | $23.68 | 18313 |
| 2022-06-03 | 49.32 | $23.70 | 5200 |
| 2022-06-02 | 53.73 | $24.25 | 4729 |
| 2022-06-01 | 50.60 | $23.84 | 10400 |
| 2022-05-31 | 51.98 | $24.01 | 39500 |
| 2022-05-27 | 51.09 | $23.89 | 6500 |
| 2022-05-26 | 48.09 | $23.50 | 3300 |
| 2022-05-25 | 46.90 | $23.35 | 11500 |
| 2022-05-24 | 46.67 | $23.32 | 4700 |
| 2022-05-23 | 49.04 | $23.67 | 11030 |
| 2022-05-20 | 46.22 | $23.29 | 69520 |
| 2022-05-19 | 44.84 | $23.11 | 27509 |
| 2022-05-18 | 41.28 | $22.66 | 7103 |
| 2022-05-17 | 46.34 | $23.46 | 9228 |
| 2022-05-16 | 41.20 | $22.86 | 4527 |
| 2022-05-13 | 43.03 | $23.14 | 15819 |
| 2022-05-12 | 33.53 | $22.19 | 4600 |
| 2022-05-11 | 35.86 | $22.58 | 49628 |
| 2022-05-10 | 36.93 | $22.75 | 15425 |
| 2022-05-09 | 36.40 | $22.70 | 20749 |
| 2022-05-06 | 41.39 | $23.46 | 3900 |
| 2022-05-05 | 41.09 | $23.43 | 44825 |
| 2022-05-04 | 47.10 | $24.21 | 5300 |
| 2022-05-03 | 43.47 | $23.85 | 9200 |
| 2022-05-02 | 42.33 | $23.74 | 7900 |
| 2022-04-29 | 41.61 | $23.67 | 5700 |
| 2022-04-28 | 40.71 | $23.58 | 6330 |
| 2022-04-27 | 36.14 | $23.14 | 7600 |
| 2022-04-26 | 36.56 | $23.21 | 46639 |
| 2022-04-25 | 40.59 | $23.83 | 9927 |
| 2022-04-22 | 41.50 | $23.96 | 7040 |
| 2022-04-21 | 43.57 | $24.25 | 5622 |
| 2022-04-20 | 46.87 | $24.68 | 7300 |
| 2022-04-19 | 45.22 | $24.50 | 9834 |
| 2022-04-18 | 44.22 | $24.39 | 8621 |
| 2022-04-14 | 44.43 | $24.42 | 7003 |
| 2022-04-13 | 48.22 | $24.94 | 78800 |
| 2022-04-12 | 42.68 | $24.32 | 9022 |
| 2022-04-11 | 41.72 | $24.22 | 8200 |
| 2022-04-08 | 43.30 | $24.45 | 8249 |
| 2022-04-07 | 45.13 | $24.71 | 165412 |
| 2022-04-06 | 46.42 | $24.89 | 14600 |
| 2022-04-05 | 48.63 | $25.19 | 12100 |
| 2022-04-04 | 51.90 | $25.61 | 20010 |
| 2022-04-01 | 49.27 | $25.27 | 12202 |
| 2022-03-31 | 49.88 | $25.35 | 9700 |
| 2022-03-30 | 50.18 | $25.39 | 5033 |
| 2022-03-29 | 52.69 | $25.73 | 9739 |
| 2022-03-28 | 48.74 | $25.18 | 14300 |
| 2022-03-25 | 47.54 | $25.02 | 7848 |
| 2022-03-24 | 49.62 | $25.32 | 5500 |
| 2022-03-23 | 48.40 | $25.15 | 9700 |
| 2022-03-22 | 49.61 | $25.33 | 10325 |
| 2022-03-21 | 46.96 | $24.95 | 12215 |
| 2022-03-18 | 50.69 | $25.51 | 7808 |
| 2022-03-17 | 49.53 | $25.34 | 18210 |
| 2022-03-16 | 47.96 | $25.11 | 8429 |
| 2022-03-15 | 39.66 | $24.04 | 9100 |
| 2022-03-14 | 37.72 | $23.82 | 183405 |
| 2022-03-11 | 37.83 | $23.84 | 9435 |
| 2022-03-10 | 39.94 | $24.24 | 22312 |
| 2022-03-09 | 43.71 | $24.89 | 14412 |
| 2022-03-08 | 35.43 | $23.96 | 122115 |
| 2022-03-07 | 33.32 | $23.75 | 25197 |
| 2022-03-04 | 39.29 | $24.78 | 7738 |
| 2022-03-03 | 44.10 | $25.44 | 4827 |
| 2022-03-02 | 43.10 | $25.34 | 12109 |
| 2022-03-01 | 43.17 | $25.35 | 6815 |
| 2022-02-28 | 45.69 | $25.69 | 22108 |
| 2022-02-25 | 46.37 | $25.78 | 8700 |
| 2022-02-24 | 38.88 | $25.00 | 10804 |
| 2022-02-23 | 41.64 | $25.39 | 5400 |
| 2022-02-22 | 43.76 | $25.67 | 6439 |
| 2022-02-18 | 44.53 | $25.77 | 4446 |
| 2022-02-17 | 44.91 | $25.82 | 4000 |
| 2022-02-16 | 46.16 | $25.99 | 2719 |
| 2022-02-15 | 43.24 | $25.66 | 8700 |
| 2022-02-14 | 41.78 | $25.50 | 6131 |
| 2022-02-11 | 43.37 | $25.74 | 9700 |
| 2022-02-10 | 44.78 | $25.95 | 5000 |
| 2022-02-09 | 46.93 | $26.26 | 4449 |
| 2022-02-08 | 43.44 | $25.84 | 3300 |
| 2022-02-07 | 42.84 | $25.77 | 10000 |
| 2022-02-04 | 42.43 | $25.72 | 32131 |
| 2022-02-03 | 39.63 | $25.38 | 5600 |
| 2022-02-02 | 42.83 | $25.93 | 12200 |
| 2022-02-01 | 40.42 | $25.64 | 65600 |
| 2022-01-31 | 39.83 | $25.57 | 5900 |
| 2022-01-28 | 34.25 | $24.93 | 10000 |
| 2022-01-27 | 30.20 | $24.51 | 118332 |
| 2022-01-26 | 32.80 | $25.08 | 42814 |
| 2022-01-25 | 34.59 | $25.44 | 80000 |
| 2022-01-24 | 36.37 | $25.78 | 49700 |
| 2022-01-21 | 39.98 | $26.41 | 6800 |
| 2022-01-20 | 41.73 | $26.69 | 3800 |
| 2022-01-19 | 42.68 | $26.84 | 5100 |
| 2022-01-18 | 39.73 | $26.50 | 136237 |
| 2022-01-14 | 46.04 | $27.45 | 8224 |
| 2022-01-13 | 49.33 | $27.87 | 6223 |
| 2022-01-12 | 53.10 | $28.31 | 14143 |
| 2022-01-11 | 48.51 | $27.77 | 6300 |
| 2022-01-10 | 42.11 | $27.13 | 28606 |
| 2022-01-07 | 46.20 | $27.61 | 1900 |
| 2022-01-06 | 38.93 | $26.99 | 54100 |
| 2022-01-05 | 41.15 | $27.25 | 13400 |
| 2022-01-04 | 45.71 | $27.73 | 8939 |
| 2022-01-03 | 46.42 | $27.80 | 10218 |
| 2021-12-31 | 45.61 | $27.73 | 18126 |
| 2021-12-30 | 46.95 | $27.87 | 8029 |
| 2021-12-29 | 49.32 | $28.11 | 3939 |
| 2021-12-28 | 48.91 | $28.07 | 6000 |
| 2021-12-27 | 49.10 | $28.09 | 17237 |
| 2021-12-23 | 48.44 | $28.02 | 10500 |
| 2021-12-22 | 47.33 | $27.90 | 10300 |
| 2021-12-21 | 45.77 | $27.73 | 24000 |
| 2021-12-20 | 43.71 | $27.51 | 12117 |
| 2021-12-17 | 48.13 | $28.07 | 6000 |
| 2021-12-16 | 47.31 | $27.98 | 20300 |
| 2021-12-15 | 48.52 | $28.13 | 1723 |
| 2021-12-14 | 45.63 | $27.80 | 16100 |
| 2021-12-13 | 46.92 | $27.97 | 20842 |
| 2021-12-10 | 52.84 | $28.68 | 3400 |
| 2021-12-09 | 53.20 | $28.72 | 5903 |
| 2021-12-08 | 54.43 | $28.86 | 2000 |
| 2021-12-07 | 53.70 | $28.76 | 3438 |
| 2021-12-06 | 50.63 | $28.35 | 9739 |
| 2021-12-03 | 47.58 | $27.97 | 4400 |
| 2021-12-02 | 48.40 | $28.08 | 3930 |
| 2021-12-01 | 43.40 | $27.49 | 8900 |
| 2021-11-30 | 37.46 | $26.88 | 33600 |
| 2021-11-29 | 40.15 | $27.29 | 17000 |
| 2021-11-26 | 36.67 | $26.96 | 22027 |
| 2021-11-24 | 45.42 | $28.11 | 4700 |
| 2021-11-23 | 46.33 | $28.21 | 3100 |
| 2021-11-22 | 49.15 | $28.51 | 18131 |
| 2021-11-19 | 42.76 | $27.93 | 2900 |
| 2021-11-18 | 42.40 | $27.90 | 11300 |
| 2021-11-17 | 43.43 | $28.02 | 14400 |
| 2021-11-16 | 46.74 | $28.39 | 4300 |
| 2021-11-15 | 47.02 | $28.42 | 6203 |
| 2021-11-12 | 47.02 | $28.42 | 5900 |
| 2021-11-11 | 43.07 | $28.03 | 6808 |
| 2021-11-10 | 39.91 | $27.74 | 5709 |
| 2021-11-09 | 43.99 | $28.25 | 4500 |
| 2021-11-08 | 44.33 | $28.29 | 243300 |
| 2021-11-05 | 45.23 | $28.40 | 13135 |
| 2021-11-04 | 45.14 | $28.39 | 19040 |
| 2021-11-03 | 44.95 | $28.37 | 15944 |
| 2021-11-02 | 47.63 | $28.72 | 2912 |
| 2021-11-01 | 45.51 | $28.48 | 18000 |
| 2021-10-29 | 44.36 | $28.35 | 9719 |
| 2021-10-28 | 48.65 | $28.92 | 2239 |
| 2021-10-27 | 48.49 | $28.90 | 6602 |
| 2021-10-26 | 51.58 | $29.29 | 25527 |
| 2021-10-25 | 49.46 | $29.02 | 3400 |
| 2021-10-22 | 45.96 | $28.60 | 6224 |
| 2021-10-21 | 45.62 | $28.56 | 8000 |
| 2021-10-20 | 47.10 | $28.77 | 39200 |
| 2021-10-19 | 47.52 | $28.83 | 6233 |
| 2021-10-18 | 43.72 | $28.35 | 12900 |
| 2021-10-15 | 45.21 | $28.58 | 13500 |
| 2021-10-14 | 42.96 | $28.30 | 2600 |
| 2021-10-13 | 38.97 | $27.83 | 2129 |
| 2021-10-12 | 32.57 | $27.16 | 37834 |
| 2021-10-11 | 35.19 | $27.66 | 25217 |
| 2021-10-08 | 35.24 | $27.67 | 15100 |
| 2021-10-07 | 36.24 | $27.86 | 7500 |
| 2021-10-06 | 31.80 | $27.40 | 14200 |
| 2021-10-05 | 35.08 | $28.05 | 12537 |
| 2021-10-04 | 35.89 | $28.20 | 14100 |
| 2021-10-01 | 38.79 | $28.71 | 2500 |
| 2021-09-30 | 39.21 | $28.78 | 304439 |
| 2021-09-29 | 36.26 | $28.46 | 12300 |
| 2021-09-28 | 37.39 | $28.67 | 58700 |
| 2021-09-27 | 42.21 | $29.48 | 4528 |
| 2021-09-24 | 40.78 | $29.32 | 5614 |
| 2021-09-23 | 42.87 | $29.65 | 125749 |
| 2021-09-22 | 37.53 | $29.07 | 26500 |
| 2021-09-21 | 35.77 | $28.89 | 3338 |
| 2021-09-20 | 34.39 | $28.75 | 16425 |
| 2021-09-17 | 38.78 | $29.53 | 6200 |
| 2021-09-16 | 39.95 | $29.72 | 7000 |
| 2021-09-15 | 43.60 | $30.27 | 7642 |
| 2021-09-14 | 41.09 | $30.00 | 3541 |
| 2021-09-13 | 40.35 | $29.92 | 7544 |
| 2021-09-10 | 38.21 | $29.69 | 5620 |
| 2021-09-09 | 38.84 | $29.80 | 5200 |
| 2021-09-08 | 41.38 | $30.23 | 4800 |
| 2021-09-07 | 45.10 | $30.80 | 5800 |
| 2021-09-03 | 47.90 | $31.19 | 5644 |
| 2021-09-02 | 44.73 | $30.81 | 6577 |
| 2021-09-01 | 47.55 | $31.20 | 5607 |
| 2021-08-31 | 44.92 | $30.89 | 2620 |
| 2021-08-30 | 39.34 | $30.29 | 5009 |
| 2021-08-27 | 40.78 | $30.51 | 5800 |
| 2021-08-26 | 36.14 | $30.05 | 4608 |
| 2021-08-25 | 38.51 | $30.43 | 4347 |
| 2021-08-24 | 38.31 | $30.41 | 14400 |
| 2021-08-23 | 32.85 | $29.89 | 33025 |
| 2021-08-20 | 27.47 | $29.43 | 17400 |
| 2021-08-19 | 28.12 | $29.57 | 20700 |
| 2021-08-18 | 30.85 | $30.12 | 10100 |
| 2021-08-17 | 29.07 | $29.97 | 30220 |
| 2021-08-16 | 32.77 | $30.66 | 21100 |
| 2021-08-13 | 33.53 | $30.79 | 18100 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-18.78
2026-08-11
Close Price
$55.43
Vol: 61371
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.70
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-11 | -18.78 | $55.43 | 61371 |
| 2026-08-10 | -34.45 | $54.20 | 146595 |
| 2026-08-07 | -26.84 | $55.04 | 329488 |
| 2026-08-06 | -44.98 | $54.37 | 268400 |
| 2026-08-05 | -34.52 | $55.81 | 217445 |
| 2026-08-04 | -31.41 | $56.23 | 999004 |
| 2026-08-03 | -57.33 | $52.73 | 3.5M |
| 2026-07-31 | -71.89 | $51.49 | 2.0M |
| 2026-07-30 | -64.43 | $52.69 | 1.2M |
| 2026-07-29 | -97.64 | $47.35 | 1.2M |
| 2026-07-28 | -94.23 | $49.83 | 676452 |
| 2026-07-27 | -85.96 | $52.80 | 340016 |
| 2026-07-24 | -81.00 | $53.57 | 872795 |
| 2026-07-23 | -65.19 | $56.92 | 258700 |
| 2026-07-22 | -71.05 | $55.86 | 478700 |
| 2026-07-21 | -66.80 | $56.63 | 869100 |
| 2026-07-20 | -87.52 | $53.35 | 591040 |
| 2026-07-17 | -88.71 | $53.09 | 2.2M |
| 2026-07-16 | -97.80 | $53.37 | 843200 |
| 2026-07-15 | -89.27 | $56.18 | 1.6M |
| 2026-07-14 | -83.91 | $57.78 | 940100 |
| 2026-07-13 | -98.57 | $55.21 | 774400 |
| 2026-07-10 | -81.43 | $60.04 | 439390 |
| 2026-07-09 | -80.38 | $60.12 | 478601 |
| 2026-07-08 | -79.56 | $59.72 | 351929 |
| 2026-07-07 | -81.31 | $59.44 | 658500 |
| 2026-07-06 | -62.14 | $62.38 | 833400 |
| 2026-07-02 | -82.42 | $59.08 | 937697 |
| 2026-07-01 | -69.94 | $61.11 | 797632 |
| 2026-06-30 | -39.40 | $66.08 | 640200 |
| 2026-06-29 | -50.09 | $64.34 | 798000 |
| 2026-06-26 | -49.60 | $64.42 | 850107 |
| 2026-06-25 | -33.31 | $67.07 | 1.2M |
| 2026-06-24 | -49.29 | $64.47 | 788900 |
| 2026-06-23 | -57.04 | $63.21 | 1.5M |
| 2026-06-22 | -1.48 | $72.25 | 760200 |
| 2026-06-18 | -3.79 | $71.69 | 1.0M |
| 2026-06-17 | -24.88 | $66.75 | 1.4M |
| 2026-06-16 | -24.48 | $66.32 | 1.9M |
| 2026-06-15 | -13.99 | $68.03 | 495296 |
| 2026-06-12 | -41.84 | $63.49 | 494267 |
| 2026-06-11 | -39.14 | $63.93 | 1.2M |
| 2026-06-10 | -79.33 | $57.38 | 1.4M |
| 2026-06-09 | -67.18 | $59.36 | 979800 |
| 2026-06-08 | -64.79 | $59.75 | 1.2M |
| 2026-06-05 | -86.44 | $56.22 | 1.1M |
| 2026-06-04 | -28.34 | $65.69 | 401312 |
| 2026-06-03 | -9.75 | $68.72 | 485300 |
| 2026-06-02 | -6.38 | $69.27 | 687713 |
| 2026-06-01 | -2.01 | $69.96 | 598332 |
| 2026-05-29 | -5.49 | $66.27 | 612228 |
| 2026-05-28 | -0.92 | $66.69 | 1.4M |
| 2026-05-27 | -7.95 | $64.09 | 903679 |
| 2026-05-26 | -2.02 | $64.66 | 1.7M |
| 2026-05-22 | -31.06 | $58.78 | 628324 |
| 2026-05-21 | -20.27 | $60.20 | 407700 |
| 2026-05-20 | -33.27 | $57.97 | 344731 |
| 2026-05-19 | -44.62 | $56.28 | 621508 |
| 2026-05-18 | -37.64 | $57.07 | 427629 |
| 2026-05-15 | -31.27 | $58.06 | 411535 |
| 2026-05-14 | -8.56 | $61.59 | 417763 |
| 2026-05-13 | -11.17 | $61.16 | 528100 |
| 2026-05-12 | -31.56 | $57.70 | 1.1M |
| 2026-05-11 | -2.31 | $62.53 | 955400 |
| 2026-05-08 | -0.63 | $61.47 | 1.2M |
| 2026-05-07 | -11.92 | $57.34 | 605132 |
| 2026-05-06 | -0.65 | $59.04 | 565600 |
| 2026-05-05 | -4.21 | $56.47 | 810800 |
| 2026-05-04 | -9.31 | $53.27 | 528400 |
| 2026-05-01 | -4.40 | $52.77 | 461319 |
| 2026-04-30 | -3.36 | $52.05 | 382332 |
| 2026-04-29 | -8.69 | $50.13 | 865500 |
| 2026-04-28 | -7.30 | $50.27 | 221701 |
| 2026-04-27 | -2.51 | $50.94 | 310200 |
| 2026-04-24 | -3.11 | $50.08 | 352100 |
| 2026-04-23 | -12.68 | $48.82 | 324318 |
| 2026-04-22 | -0.38 | $50.44 | 289303 |
| 2026-04-21 | -20.20 | $47.51 | 451140 |
| 2026-04-20 | -11.67 | $48.60 | 774341 |
| 2026-04-17 | -6.03 | $49.32 | 393604 |
| 2026-04-16 | -4.17 | $47.65 | 1.9M |
| 2026-04-15 | -5.80 | $46.91 | 448531 |
| 2026-04-14 | -0.39 | $47.46 | 250400 |
| 2026-04-13 | -2.68 | $45.67 | 371800 |
| 2026-04-10 | -8.04 | $44.87 | 192000 |
| 2026-04-09 | -5.48 | $45.08 | 678394 |
| 2026-04-08 | -2.31 | $45.34 | 2.8M |
| 2026-04-07 | -45.25 | $41.30 | 357532 |
| 2026-04-06 | -52.27 | $40.79 | 249305 |
| 2026-04-02 | -64.92 | $39.87 | 273786 |
| 2026-04-01 | -51.72 | $40.83 | 636000 |
| 2026-03-31 | -68.56 | $39.87 | 650400 |
| 2026-03-30 | -94.68 | $37.77 | 539900 |
| 2026-03-27 | -95.45 | $39.29 | 466394 |
| 2026-03-26 | -99.71 | $38.88 | 429001 |
| 2026-03-25 | -80.41 | $41.41 | 395300 |
| 2026-03-24 | -77.21 | $41.75 | 717900 |
| 2026-03-23 | -61.86 | $43.38 | 1.3M |
| 2026-03-20 | -86.25 | $40.79 | 531378 |
| 2026-03-19 | -59.13 | $43.67 | 442700 |
| 2026-03-18 | -66.76 | $42.86 | 326216 |
| 2026-03-17 | -60.36 | $43.54 | 278600 |
| 2026-03-16 | -65.25 | $43.02 | 843900 |
| 2026-03-13 | -91.34 | $40.25 | 385700 |
| 2026-03-12 | -93.69 | $40.00 | 565800 |
| 2026-03-11 | -65.07 | $43.04 | 361701 |
| 2026-03-10 | -71.47 | $42.36 | 692806 |
| 2026-03-09 | -63.65 | $43.19 | 1.1M |
| 2026-03-06 | -84.46 | $40.98 | 653201 |
| 2026-03-05 | -80.97 | $40.76 | 990800 |
| 2026-03-04 | -57.44 | $43.43 | 1.5M |
| 2026-03-03 | -61.41 | $42.98 | 1.3M |
| 2026-03-02 | -18.15 | $47.89 | 758247 |
| 2026-02-27 | -7.75 | $49.07 | 602900 |
| 2026-02-26 | -10.31 | $48.78 | 1.1M |
| 2026-02-25 | -2.59 | $48.37 | 653334 |
| 2026-02-24 | -4.14 | $46.93 | 539240 |
| 2026-02-23 | -10.65 | $45.31 | 492300 |
| 2026-02-20 | -0.82 | $46.07 | 773300 |
| 2026-02-19 | 0.00 | $43.99 | 383000 |
| 2026-02-18 | -7.70 | $43.23 | 282300 |
| 2026-02-17 | -14.23 | $42.65 | 461230 |
| 2026-02-13 | -1.71 | $43.60 | 348168 |
| 2026-02-12 | -15.15 | $42.58 | 438300 |
| 2026-02-11 | -0.43 | $42.60 | 317400 |
| 2026-02-10 | -11.09 | $40.65 | 168311 |
| 2026-02-09 | -3.10 | $41.14 | 516602 |
| 2026-02-06 | -10.28 | $40.70 | 264100 |
| 2026-02-05 | -32.63 | $39.16 | 387200 |
| 2026-02-04 | -31.43 | $39.24 | 454108 |
| 2026-02-03 | -10.96 | $40.55 | 321625 |
| 2026-02-02 | -23.73 | $39.57 | 240034 |
| 2026-01-30 | -14.84 | $40.07 | 212276 |
| 2026-01-29 | -4.27 | $40.67 | 327400 |
| 2026-01-28 | -0.99 | $40.95 | 397800 |
| 2026-01-27 | 0.00 | $40.06 | 352200 |
| 2026-01-26 | -4.38 | $38.42 | 232225 |
| 2026-01-23 | -1.90 | $38.60 | 217400 |
| 2026-01-22 | -2.40 | $37.91 | 230810 |
| 2026-01-21 | -2.40 | $37.81 | 321200 |
| 2026-01-20 | -6.04 | $36.38 | 272500 |
| 2026-01-16 | 0.00 | $36.76 | 199204 |
| 2026-01-15 | -4.82 | $36.40 | 170377 |
| 2026-01-14 | 0.00 | $35.95 | 137517 |
| 2026-01-13 | -9.38 | $35.20 | 253796 |
| 2026-01-12 | -0.67 | $35.66 | 243643 |
| 2026-01-09 | -1.00 | $35.64 | 157552 |
| 2026-01-08 | -6.80 | $34.90 | 117670 |
| 2026-01-07 | -4.85 | $34.99 | 156444 |
| 2026-01-06 | -1.08 | $35.20 | 241300 |
| 2026-01-05 | -3.17 | $34.27 | 166300 |
| 2026-01-02 | -0.80 | $33.41 | 130402 |
| 2025-12-31 | -15.11 | $32.05 | 78168 |
| 2025-12-30 | -3.96 | $32.36 | 234546 |
| 2025-12-29 | -3.70 | $32.29 | 80366 |
| 2025-12-26 | -31.56 | $31.49 | 94200 |
| 2025-12-24 | -43.73 | $31.17 | 51600 |
| 2025-12-23 | -63.27 | $30.46 | 60936 |
| 2025-12-22 | -72.11 | $30.20 | 68449 |
| 2025-12-19 | -68.40 | $30.09 | 71123 |
| 2025-12-18 | -44.17 | $30.88 | 82721 |
| 2025-12-17 | -63.50 | $30.25 | 41015 |
| 2025-12-16 | -53.07 | $30.59 | 43938 |
| 2025-12-15 | -40.49 | $31.00 | 43600 |
| 2025-12-12 | -42.94 | $30.92 | 28010 |
| 2025-12-11 | -20.25 | $31.66 | 104668 |
| 2025-12-10 | -3.68 | $32.20 | 38500 |
| 2025-12-09 | -10.06 | $31.83 | 72210 |
| 2025-12-08 | -12.66 | $31.75 | 61603 |
| 2025-12-05 | -24.68 | $31.38 | 170700 |
| 2025-12-04 | -43.18 | $30.81 | 317600 |
| 2025-12-03 | -40.72 | $31.04 | 40961 |
| 2025-12-02 | -51.58 | $30.75 | 23013 |
| 2025-12-01 | -75.80 | $30.19 | 44403 |
| 2025-11-28 | -73.45 | $30.30 | 19700 |
| 2025-11-26 | -69.81 | $30.47 | 21300 |
| 2025-11-25 | -79.87 | $30.00 | 52039 |
| 2025-11-24 | -77.09 | $30.13 | 42699 |
| 2025-11-21 | -83.51 | $29.83 | 56200 |
| 2025-11-20 | -99.52 | $29.54 | 137600 |
| 2025-11-19 | -89.57 | $30.21 | 130857 |
| 2025-11-18 | -81.57 | $30.50 | 155200 |
| 2025-11-17 | -65.28 | $31.06 | 41849 |
| 2025-11-14 | -55.75 | $31.45 | 25000 |
| 2025-11-13 | -54.61 | $31.36 | 251848 |
| 2025-11-12 | -38.67 | $31.99 | 74700 |
| 2025-11-11 | -36.30 | $31.77 | 33800 |
| 2025-11-10 | -27.99 | $31.93 | 57676 |
| 2025-11-07 | -48.06 | $30.64 | 192553 |
| 2025-11-06 | -36.98 | $31.26 | 484600 |
| 2025-11-05 | -20.21 | $32.38 | 148355 |
| 2025-11-04 | -24.10 | $32.12 | 148517 |
| 2025-11-03 | -1.35 | $33.64 | 427800 |
| 2025-10-31 | -4.98 | $32.39 | 50128 |
| 2025-10-30 | -13.70 | $31.90 | 58100 |
| 2025-10-29 | -2.67 | $32.52 | 84026 |
| 2025-10-28 | -0.64 | $31.71 | 149213 |
| 2025-10-27 | -1.26 | $31.59 | 61900 |
| 2025-10-24 | -1.29 | $30.74 | 40939 |
| 2025-10-23 | -5.63 | $30.09 | 27000 |
| 2025-10-22 | -10.23 | $29.91 | 206522 |
| 2025-10-21 | -16.49 | $29.64 | 44828 |
| 2025-10-20 | -0.77 | $30.25 | 40707 |
| 2025-10-17 | -2.46 | $29.57 | 36926 |
| 2025-10-16 | -10.00 | $29.28 | 49838 |
| 2025-10-15 | -2.80 | $28.48 | 88100 |
| 2025-10-14 | -39.72 | $27.69 | 185714 |
| 2025-10-13 | -25.23 | $28.00 | 64000 |
| 2025-10-10 | -67.76 | $27.09 | 147500 |
| 2025-10-09 | -28.50 | $27.93 | 82800 |
| 2025-10-08 | -10.20 | $28.29 | 30038 |
| 2025-10-07 | -18.15 | $28.05 | 31312 |
| 2025-10-06 | -2.51 | $28.46 | 22824 |
| 2025-10-03 | -3.08 | $28.20 | 66000 |
| 2025-10-02 | -2.40 | $28.10 | 45100 |
| 2025-10-01 | 0.00 | $27.60 | 31916 |
| 2025-09-30 | -20.40 | $26.99 | 15800 |
| 2025-09-29 | -17.63 | $27.02 | 28746 |
| 2025-09-26 | -31.91 | $26.55 | 52100 |
| 2025-09-25 | -21.88 | $26.88 | 15100 |
| 2025-09-24 | -18.85 | $26.98 | 33525 |
| 2025-09-23 | -4.26 | $27.46 | 28100 |
| 2025-09-22 | -0.62 | $27.52 | 64733 |
| 2025-09-19 | -11.25 | $27.07 | 130877 |
| 2025-09-18 | -0.91 | $27.39 | 40300 |
| 2025-09-17 | -8.05 | $27.10 | 20801 |
| 2025-09-16 | -1.24 | $27.32 | 566600 |
| 2025-09-15 | 0.00 | $26.85 | 68300 |
| 2025-09-12 | -0.40 | $26.61 | 18955 |
| 2025-09-11 | -5.91 | $26.36 | 63600 |
| 2025-09-10 | -3.21 | $25.94 | 90720 |
| 2025-09-09 | -2.27 | $25.42 | 23200 |
| 2025-09-08 | -24.62 | $25.11 | 41300 |
| 2025-09-05 | -39.23 | $24.92 | 59039 |
| 2025-09-04 | -53.85 | $24.73 | 16600 |
| 2025-09-03 | -56.15 | $24.70 | 69800 |
| 2025-09-02 | -80.00 | $24.39 | 16000 |
| 2025-08-29 | -69.23 | $24.53 | 16400 |
| 2025-08-28 | -29.03 | $24.98 | 56500 |
| 2025-08-27 | -51.61 | $24.63 | 7935 |
| 2025-08-26 | -54.84 | $24.58 | 15942 |
| 2025-08-25 | -47.74 | $24.69 | 33000 |
| 2025-08-22 | -31.61 | $24.94 | 36700 |
| 2025-08-21 | -78.71 | $24.21 | 13400 |
| 2025-08-20 | -76.77 | $24.24 | 46137 |
| 2025-08-19 | -72.90 | $24.30 | 18100 |
| 2025-08-18 | -45.16 | $24.73 | 18400 |
| 2025-08-15 | -32.90 | $24.92 | 26602 |
| 2025-08-14 | -24.52 | $25.05 | 17541 |
| 2025-08-13 | -7.10 | $25.32 | 33809 |
| 2025-08-12 | -3.76 | $25.16 | 20000 |
| 2025-08-11 | -30.83 | $24.80 | 41700 |
| 2025-08-08 | -18.05 | $24.97 | 81500 |
| 2025-08-07 | -22.56 | $24.91 | 87000 |
| 2025-08-06 | -25.56 | $24.87 | 78400 |
| 2025-08-05 | -37.59 | $24.71 | 117400 |
| 2025-08-04 | -50.38 | $24.54 | 128100 |
| 2025-08-01 | -91.24 | $23.96 | 74050 |
| 2025-07-31 | -35.77 | $24.72 | 28600 |
| 2025-07-30 | -17.52 | $24.97 | 14408 |
| 2025-07-29 | -20.44 | $24.93 | 50601 |
| 2025-07-28 | -40.15 | $24.66 | 98000 |
| 2025-07-25 | -21.90 | $24.91 | 13740 |
| 2025-07-24 | -22.63 | $24.90 | 38818 |
| 2025-07-23 | -8.03 | $25.10 | 30018 |
| 2025-07-22 | -28.47 | $24.82 | 27000 |
| 2025-07-21 | -4.37 | $25.12 | 360100 |
| 2025-07-18 | -25.37 | $24.65 | 22477 |
| 2025-07-17 | -15.64 | $24.83 | 15706 |
| 2025-07-16 | -11.43 | $24.88 | 22200 |
| 2025-07-15 | -8.57 | $24.95 | 53437 |
| 2025-07-14 | 0.00 | $24.98 | 138759 |
| 2025-07-11 | -8.15 | $24.77 | 16209 |
| 2025-07-10 | -0.86 | $24.94 | 51023 |
| 2025-07-09 | -8.41 | $24.60 | 34836 |
| 2025-07-08 | -8.41 | $24.60 | 41400 |
| 2025-07-07 | -36.99 | $23.88 | 118202 |
| 2025-07-03 | -1.98 | $24.74 | 38500 |
| 2025-07-02 | -7.24 | $24.51 | 424500 |
| 2025-07-01 | -8.84 | $24.41 | 30000 |
| 2025-06-30 | -7.57 | $24.44 | 43100 |
| 2025-06-27 | -15.61 | $24.09 | 49641 |
| 2025-06-26 | -5.61 | $24.50 | 46600 |
| 2025-06-25 | -0.98 | $24.69 | 181145 |
| 2025-06-24 | 0.00 | $24.73 | 65000 |
| 2025-06-23 | -2.21 | $23.57 | 23106 |
| 2025-06-20 | -9.41 | $23.30 | 38641 |
| 2025-06-18 | -8.57 | $23.13 | 48812 |
| 2025-06-17 | -20.45 | $22.71 | 70123 |
| 2025-06-16 | -3.69 | $23.30 | 45976 |
| 2025-06-13 | -14.68 | $22.70 | 60900 |
| 2025-06-12 | -0.31 | $23.17 | 70600 |
| 2025-06-11 | -2.91 | $22.91 | 163622 |
| 2025-06-10 | -6.83 | $22.62 | 96380 |
| 2025-06-09 | -1.24 | $22.80 | 162229 |
| 2025-06-06 | -1.40 | $22.42 | 29318 |
| 2025-06-05 | -4.42 | $22.33 | 872311 |
| 2025-06-04 | -1.26 | $21.87 | 87149 |
| 2025-06-03 | -4.07 | $21.17 | 79911 |
| 2025-06-02 | -4.91 | $21.07 | 40600 |
| 2025-05-30 | -26.99 | $20.71 | 50636 |
| 2025-05-29 | -0.92 | $21.13 | 43300 |
| 2025-05-28 | -3.30 | $20.74 | 88800 |
| 2025-05-27 | -3.23 | $20.48 | 18229 |
| 2025-05-23 | -16.35 | $20.18 | 29827 |
| 2025-05-22 | -27.88 | $19.98 | 74300 |
| 2025-05-21 | -17.58 | $20.15 | 15200 |
| 2025-05-20 | -18.57 | $19.93 | 20037 |
| 2025-05-19 | -4.85 | $20.11 | 13700 |
| 2025-05-16 | -8.20 | $20.04 | 8243 |
| 2025-05-15 | -6.56 | $20.07 | 19600 |
| 2025-05-14 | -10.36 | $19.99 | 28049 |
| 2025-05-13 | -5.92 | $19.85 | 19747 |
| 2025-05-12 | -10.06 | $19.78 | 22047 |
| 2025-05-09 | -16.76 | $19.64 | 17100 |
| 2025-05-08 | -16.67 | $19.52 | 49936 |
| 2025-05-07 | -6.89 | $19.72 | 10600 |
| 2025-05-06 | -0.88 | $19.92 | 20400 |
| 2025-05-05 | -1.76 | $19.89 | 33900 |
| 2025-05-02 | -3.07 | $19.70 | 32100 |
| 2025-05-01 | -8.96 | $18.98 | 10738 |
| 2025-04-30 | -1.49 | $19.18 | 41943 |
| 2025-04-29 | -1.16 | $19.10 | 8546 |
| 2025-04-28 | -4.31 | $18.98 | 18528 |
| 2025-04-25 | -6.27 | $18.93 | 69000 |
| 2025-04-24 | -10.22 | $19.00 | 22844 |
| 2025-04-23 | -21.14 | $18.89 | 27628 |
| 2025-04-22 | -30.20 | $18.62 | 42800 |
| 2025-04-21 | -34.90 | $18.48 | 27300 |
| 2025-04-17 | -35.91 | $18.45 | 15000 |
| 2025-04-16 | -38.59 | $18.37 | 42900 |
| 2025-04-15 | -33.89 | $18.51 | 27406 |
| 2025-04-14 | -34.56 | $18.49 | 58304 |
| 2025-04-11 | -40.44 | $18.44 | 47782 |
| 2025-04-10 | -64.89 | $17.66 | 47200 |
| 2025-04-09 | -50.16 | $18.13 | 49200 |
| 2025-04-08 | -94.67 | $16.71 | 217385 |
| 2025-04-07 | -90.23 | $17.33 | 275865 |
| 2025-04-04 | -98.68 | $17.49 | 107200 |
| 2025-04-03 | -100.00 | $18.09 | 73629 |
| 2025-04-02 | -70.00 | $18.61 | 11400 |
| 2025-04-01 | -68.13 | $18.64 | 11226 |
| 2025-03-31 | -86.88 | $18.34 | 39329 |
| 2025-03-28 | -78.83 | $18.65 | 40700 |
| 2025-03-27 | -38.69 | $19.20 | 18827 |
| 2025-03-26 | -32.12 | $19.29 | 12000 |
| 2025-03-25 | -28.19 | $19.43 | 14800 |
| 2025-03-24 | -27.52 | $19.44 | 13538 |
| 2025-03-21 | -34.90 | $19.33 | 23500 |
| 2025-03-20 | -39.87 | $19.28 | 5103 |
| 2025-03-19 | -29.03 | $19.46 | 14422 |
| 2025-03-18 | -32.90 | $19.40 | 35200 |
| 2025-03-17 | -14.19 | $19.69 | 29340 |
| 2025-03-14 | -49.68 | $19.14 | 12543 |
| 2025-03-13 | -69.03 | $18.84 | 11400 |
| 2025-03-12 | -54.84 | $19.06 | 22334 |
| 2025-03-11 | -81.29 | $18.65 | 16800 |
| 2025-03-10 | -91.61 | $18.49 | 40421 |
| 2025-03-07 | -56.77 | $19.03 | 25135 |
| 2025-03-06 | -70.32 | $18.82 | 27437 |
| 2025-03-05 | -51.61 | $19.11 | 23202 |
| 2025-03-04 | -84.52 | $18.60 | 52400 |
| 2025-03-03 | -71.04 | $18.61 | 29200 |
| 2025-02-28 | -67.21 | $18.68 | 36916 |
| 2025-02-27 | -43.17 | $19.12 | 22800 |
| 2025-02-26 | -11.48 | $19.70 | 10843 |
| 2025-02-25 | -18.58 | $19.57 | 25237 |
| 2025-02-24 | -18.03 | $19.58 | 26500 |
| 2025-02-21 | -15.85 | $19.62 | 19200 |
| 2025-02-20 | 0.00 | $19.91 | 28247 |
| 2025-02-19 | -2.25 | $19.82 | 23810 |
| 2025-02-18 | -7.41 | $19.58 | 577300 |
| 2025-02-14 | -8.09 | $19.33 | 27385 |
| 2025-02-13 | 0.00 | $19.28 | 35024 |
| 2025-02-12 | -36.97 | $18.83 | 264934 |
| 2025-02-11 | -32.77 | $18.88 | 10626 |
| 2025-02-10 | -38.66 | $18.81 | 39300 |
| 2025-02-07 | -56.30 | $18.60 | 15300 |
| 2025-02-06 | -29.41 | $18.92 | 11632 |
| 2025-02-05 | -34.45 | $18.86 | 14033 |
| 2025-02-04 | -57.98 | $18.58 | 33945 |
| 2025-02-03 | -67.65 | $18.35 | 72137 |
| 2025-01-31 | -39.04 | $18.54 | 35100 |
| 2025-01-30 | -19.27 | $18.90 | 40956 |
| 2025-01-29 | -34.38 | $18.61 | 59515 |
| 2025-01-28 | -34.38 | $18.61 | 27706 |
| 2025-01-27 | -31.77 | $18.66 | 80500 |
| 2025-01-24 | -6.77 | $19.14 | 32208 |
| 2025-01-23 | -10.42 | $19.07 | 78200 |
| 2025-01-22 | -5.21 | $19.17 | 26500 |
| 2025-01-21 | -2.87 | $19.04 | 105500 |
| 2025-01-17 | -5.33 | $18.77 | 60100 |
| 2025-01-16 | -6.99 | $18.68 | 25913 |
| 2025-01-15 | -2.82 | $18.73 | 17103 |
| 2025-01-14 | -26.57 | $18.40 | 52100 |
| 2025-01-13 | -34.27 | $18.29 | 107900 |
| 2025-01-10 | -30.77 | $18.34 | 98500 |
| 2025-01-08 | -17.48 | $18.53 | 56611 |
| 2025-01-07 | -30.77 | $18.34 | 35805 |
| 2025-01-06 | -17.48 | $18.53 | 189600 |
| 2025-01-03 | -50.35 | $18.06 | 106720 |
| 2025-01-02 | -91.72 | $17.48 | 66300 |
| 2024-12-31 | -96.18 | $17.41 | 98133 |
| 2024-12-30 | -93.33 | $17.52 | 137039 |
| 2024-12-27 | -96.43 | $17.57 | 134449 |
| 2024-12-26 | -96.22 | $17.73 | 70900 |
| 2024-12-24 | -82.38 | $18.00 | 28011 |
| 2024-12-23 | -80.20 | $18.05 | 75027 |
| 2024-12-20 | -88.83 | $17.88 | 115700 |
| 2024-12-19 | -80.20 | $18.05 | 99111 |
| 2024-12-18 | -87.31 | $17.91 | 131327 |
| 2024-12-17 | -63.96 | $18.37 | 37600 |
| 2024-12-16 | -50.25 | $18.64 | 104408 |
| 2024-12-13 | -46.19 | $18.72 | 45211 |
| 2024-12-12 | -52.79 | $18.59 | 41500 |
| 2024-12-11 | -51.27 | $18.62 | 130739 |
| 2024-12-10 | -78.17 | $18.09 | 84800 |
| 2024-12-09 | -85.35 | $17.95 | 211702 |
| 2024-12-06 | -64.09 | $18.45 | 117710 |
| 2024-12-05 | -60.64 | $18.64 | 77412 |
| 2024-12-04 | -51.81 | $18.86 | 108700 |
| 2024-12-03 | -57.74 | $18.78 | 246637 |
| 2024-12-02 | -77.40 | $18.94 | 60345 |
| 2024-11-29 | -64.97 | $19.16 | 35123 |
| 2024-11-27 | -51.98 | $19.39 | 21904 |
| 2024-11-26 | -45.51 | $19.51 | 28838 |
| 2024-11-25 | -48.70 | $19.53 | 45200 |
| 2024-11-22 | -60.62 | $19.30 | 20300 |
| 2024-11-21 | -61.66 | $19.28 | 25100 |
| 2024-11-20 | -70.98 | $19.10 | 48137 |
| 2024-11-19 | -67.36 | $19.17 | 372912 |
| 2024-11-18 | -63.73 | $19.24 | 25802 |
| 2024-11-15 | -91.41 | $18.71 | 57500 |
| 2024-11-14 | -100.00 | $18.54 | 39600 |
| 2024-11-13 | -99.54 | $18.57 | 99000 |
| 2024-11-12 | -92.89 | $18.92 | 342006 |
| 2024-11-11 | -94.71 | $19.41 | 32443 |
| 2024-11-08 | -94.84 | $19.64 | 56100 |
| 2024-11-07 | -64.52 | $20.11 | 15500 |
| 2024-11-06 | -89.03 | $19.73 | 43628 |
| 2024-11-05 | -60.40 | $20.27 | 22732 |
| 2024-11-04 | -65.10 | $20.20 | 14400 |
| 2024-11-01 | -87.92 | $19.86 | 72342 |
| 2024-10-31 | -95.30 | $19.75 | 102200 |
| 2024-10-30 | -95.28 | $20.16 | 16200 |
| 2024-10-29 | -70.75 | $20.42 | 10000 |
| 2024-10-28 | -76.47 | $20.39 | 34300 |
| 2024-10-25 | -91.67 | $20.22 | 11724 |
| 2024-10-24 | -92.12 | $20.28 | 33212 |
| 2024-10-23 | -93.33 | $20.26 | 21509 |
| 2024-10-22 | -99.05 | $20.14 | 45400 |
| 2024-10-21 | -93.62 | $20.46 | 68600 |
| 2024-10-18 | -100.00 | $20.55 | 35807 |
| 2024-10-17 | -95.06 | $20.68 | 13700 |
| 2024-10-16 | -85.19 | $20.84 | 22345 |
| 2024-10-15 | -100.00 | $20.60 | 219711 |
| 2024-10-14 | -72.08 | $21.11 | 19026 |
| 2024-10-11 | -79.22 | $21.00 | 19020 |
| 2024-10-10 | -81.82 | $20.96 | 20100 |
| 2024-10-09 | -66.47 | $21.09 | 5400 |
| 2024-10-08 | -54.42 | $20.99 | 7543 |
| 2024-10-07 | -56.19 | $20.95 | 13200 |
| 2024-10-04 | -62.83 | $20.80 | 22130 |
| 2024-10-03 | -60.18 | $20.86 | 19100 |
| 2024-10-02 | -53.54 | $21.01 | 17500 |
| 2024-10-01 | -51.77 | $21.05 | 21200 |
| 2024-09-30 | -45.13 | $21.20 | 69146 |
| 2024-09-27 | -11.06 | $21.97 | 26300 |
| 2024-09-26 | -4.42 | $22.12 | 219500 |
| 2024-09-25 | -45.03 | $21.01 | 28200 |
| 2024-09-24 | -23.38 | $21.50 | 254900 |
| 2024-09-23 | -43.66 | $21.16 | 7004 |
| 2024-09-20 | -55.02 | $20.99 | 22035 |
| 2024-09-19 | -46.29 | $21.19 | 19602 |
| 2024-09-18 | -55.02 | $20.99 | 5520 |
| 2024-09-17 | -55.02 | $20.99 | 17100 |
| 2024-09-16 | -51.09 | $21.08 | 17400 |
| 2024-09-13 | -54.15 | $21.01 | 14639 |
| 2024-09-12 | -66.38 | $20.73 | 25300 |
| 2024-09-11 | -79.48 | $20.43 | 28132 |
| 2024-09-10 | -87.73 | $20.32 | 17331 |
| 2024-09-09 | -82.73 | $20.43 | 37300 |
| 2024-09-06 | -99.55 | $20.06 | 36418 |
| 2024-09-05 | -64.68 | $20.84 | 25600 |
| 2024-09-04 | -53.78 | $20.97 | 25500 |
| 2024-09-03 | -46.21 | $20.97 | 11706 |
| 2024-08-30 | -18.98 | $21.69 | 4200 |
| 2024-08-29 | -20.00 | $21.66 | 5345 |
| 2024-08-28 | -17.29 | $21.74 | 13816 |
| 2024-08-27 | -10.51 | $21.94 | 22100 |
| 2024-08-26 | -10.17 | $21.95 | 17039 |
| 2024-08-23 | 0.00 | $22.25 | 25500 |
| 2024-08-22 | -16.30 | $21.61 | 16211 |
| 2024-08-21 | -3.26 | $21.97 | 14508 |
| 2024-08-20 | -2.55 | $21.97 | 25700 |
| 2024-08-19 | -1.82 | $21.99 | 13300 |
| 2024-08-16 | -10.22 | $21.76 | 44100 |
| 2024-08-15 | -25.91 | $21.33 | 28300 |
| 2024-08-14 | -34.89 | $21.11 | 9600 |
| 2024-08-13 | -41.39 | $21.07 | 262200 |
| 2024-08-12 | -59.45 | $20.63 | 18200 |
| 2024-08-09 | -59.57 | $20.63 | 13100 |
| 2024-08-08 | -70.37 | $20.34 | 18200 |
| 2024-08-07 | -84.59 | $19.87 | 16337 |
| 2024-08-06 | -90.00 | $19.67 | 35400 |
| 2024-08-05 | -84.59 | $19.87 | 326035 |
| 2024-08-02 | -96.67 | $20.97 | 93000 |
| 2024-08-01 | -73.85 | $21.56 | 19400 |
| 2024-07-31 | -54.87 | $21.93 | 13407 |
| 2024-07-30 | -87.18 | $21.30 | 19033 |
| 2024-07-29 | -80.00 | $21.44 | 37700 |
| 2024-07-26 | -81.03 | $21.42 | 120308 |
| 2024-07-25 | -97.44 | $21.10 | 4.7M |
| 2024-07-24 | -98.20 | $21.36 | 12429 |
| 2024-07-23 | -85.81 | $21.67 | 11501 |
| 2024-07-22 | -79.35 | $21.77 | 18221 |
| 2024-07-19 | -92.26 | $21.57 | 9700 |
| 2024-07-18 | -76.13 | $21.82 | 135600 |
| 2024-07-17 | -52.26 | $22.19 | 242800 |
| 2024-07-16 | -27.10 | $22.58 | 13603 |
| 2024-07-15 | -40.00 | $22.38 | 10932 |
| 2024-07-12 | -21.94 | $22.66 | 13500 |
| 2024-07-11 | -14.84 | $22.77 | 15015 |
| 2024-07-10 | -14.84 | $22.77 | 25779 |
| 2024-07-09 | -30.32 | $22.53 | 12433 |
| 2024-07-08 | -30.32 | $22.53 | 12600 |
| 2024-07-05 | -15.48 | $22.76 | 54433 |
| 2024-07-03 | -54.84 | $22.15 | 41600 |
| 2024-07-02 | -76.13 | $21.82 | 21620 |
| 2024-07-01 | -70.97 | $21.90 | 20733 |
| 2024-06-28 | -72.90 | $21.87 | 36600 |
| 2024-06-27 | -78.71 | $21.78 | 42137 |
| 2024-06-26 | -87.74 | $21.64 | 26712 |
| 2024-06-25 | -90.97 | $21.59 | 24723 |
| 2024-06-24 | -96.08 | $21.53 | 288900 |
| 2024-06-21 | -93.46 | $21.57 | 40300 |
| 2024-06-20 | -14.38 | $22.78 | 48300 |
| 2024-06-18 | -9.80 | $22.85 | 13845 |
| 2024-06-17 | -20.92 | $22.68 | 2.1M |
| 2024-06-14 | -26.80 | $22.59 | 22813 |
| 2024-06-13 | -33.91 | $22.62 | 14200 |
| 2024-06-12 | -23.33 | $22.85 | 24134 |
| 2024-06-11 | -54.44 | $22.29 | 8400 |
| 2024-06-10 | -46.11 | $22.44 | 15124 |
| 2024-06-07 | -56.11 | $22.26 | 24600 |
| 2024-06-06 | -35.56 | $22.63 | 12400 |
| 2024-06-05 | -45.56 | $22.45 | 11700 |
| 2024-06-04 | -72.78 | $21.96 | 8400 |
| 2024-06-03 | -65.56 | $22.09 | 11300 |
| 2024-05-31 | -88.89 | $21.67 | 18254 |
| 2024-05-30 | -95.95 | $21.85 | 32500 |
| 2024-05-29 | -83.92 | $22.07 | 15500 |
| 2024-05-28 | -46.85 | $22.60 | 10500 |
| 2024-05-24 | -60.14 | $22.41 | 37122 |
| 2024-05-23 | -70.63 | $22.26 | 63618 |
| 2024-05-22 | -44.64 | $22.52 | 10200 |
| 2024-05-21 | -43.45 | $22.54 | 2.2M |
| 2024-05-20 | -33.93 | $22.70 | 96600 |
| 2024-05-17 | -23.81 | $22.87 | 18000 |
| 2024-05-16 | -11.22 | $23.05 | 16400 |
| 2024-05-15 | 0.00 | $23.27 | 48548 |
| 2024-05-14 | -8.57 | $22.75 | 13000 |
| 2024-05-13 | -16.57 | $22.61 | 36400 |
| 2024-05-10 | -22.86 | $22.50 | 10900 |
| 2024-05-09 | -16.00 | $22.62 | 13548 |
| 2024-05-08 | -5.14 | $22.81 | 6337 |
| 2024-05-07 | -4.07 | $22.80 | 10647 |
| 2024-05-06 | -0.58 | $22.86 | 21809 |
| 2024-05-03 | -17.22 | $22.64 | 9000 |
| 2024-05-02 | -30.56 | $22.40 | 35200 |
| 2024-05-01 | -66.37 | $21.90 | 31761 |
| 2024-04-30 | -66.37 | $21.90 | 20542 |
| 2024-04-29 | -52.91 | $22.20 | 345327 |
| 2024-04-26 | -63.23 | $21.97 | 52400 |
| 2024-04-25 | -70.22 | $21.82 | 70834 |
| 2024-04-24 | -65.65 | $21.94 | 14500 |
| 2024-04-23 | -70.45 | $21.88 | 56214 |
| 2024-04-22 | -74.09 | $21.79 | 23100 |
| 2024-04-19 | -91.09 | $21.37 | 18700 |
| 2024-04-18 | -85.88 | $21.51 | 37604 |
| 2024-04-17 | -98.04 | $21.20 | 60038 |
| 2024-04-16 | -96.72 | $21.34 | 23200 |
| 2024-04-15 | -95.73 | $21.68 | 295247 |
| 2024-04-12 | -96.17 | $21.69 | 88119 |
| 2024-04-11 | -59.69 | $22.53 | 21900 |
| 2024-04-10 | -87.76 | $21.98 | 49933 |
| 2024-04-09 | -79.09 | $22.83 | 25500 |
| 2024-04-08 | -71.82 | $22.91 | 13700 |
| 2024-04-05 | -74.55 | $22.88 | 16800 |
| 2024-04-04 | -73.64 | $22.89 | 11903 |
| 2024-04-03 | -57.02 | $23.05 | 25800 |
| 2024-04-02 | -47.48 | $23.04 | 56844 |
| 2024-04-01 | -43.88 | $23.09 | 509600 |
| 2024-03-28 | -22.70 | $23.38 | 15448 |
| 2024-03-27 | -19.73 | $23.41 | 98002 |
| 2024-03-26 | -17.69 | $23.44 | 42000 |
| 2024-03-25 | -12.42 | $23.51 | 223815 |
| 2024-03-22 | -22.22 | $23.36 | 25933 |
| 2024-03-21 | -15.03 | $23.47 | 23827 |
| 2024-03-20 | -22.56 | $23.20 | 21713 |
| 2024-03-19 | -56.39 | $22.75 | 44638 |
| 2024-03-18 | -44.36 | $22.91 | 29300 |
| 2024-03-15 | -45.86 | $22.89 | 15900 |
| 2024-03-14 | -11.03 | $23.34 | 44300 |
| 2024-03-13 | -2.96 | $23.36 | 31231 |
| 2024-03-12 | -0.61 | $23.37 | 17200 |
| 2024-03-11 | -16.67 | $23.03 | 27939 |
| 2024-03-08 | -17.95 | $23.01 | 21000 |
| 2024-03-07 | -0.83 | $22.93 | 59500 |
| 2024-03-06 | -18.75 | $22.64 | 18132 |
| 2024-03-05 | -36.00 | $22.40 | 56900 |
| 2024-03-04 | -2.99 | $22.81 | 44537 |
| 2024-03-01 | -10.57 | $22.61 | 26100 |
| 2024-02-29 | -24.07 | $22.35 | 14249 |
| 2024-02-28 | -17.70 | $22.37 | 14003 |
| 2024-02-27 | -26.32 | $22.19 | 39900 |
| 2024-02-26 | -16.75 | $22.39 | 29500 |
| 2024-02-23 | -1.40 | $22.71 | 100401 |
| 2024-02-22 | -2.16 | $22.67 | 6900 |
| 2024-02-21 | -12.56 | $22.36 | 30331 |
| 2024-02-20 | -11.45 | $22.38 | 25100 |
| 2024-02-16 | -12.24 | $22.35 | 21827 |
| 2024-02-15 | -16.88 | $22.24 | 157800 |
| 2024-02-14 | -15.04 | $22.27 | 25700 |
| 2024-02-13 | -27.96 | $21.86 | 11500 |
| 2024-02-12 | -5.73 | $22.48 | 48900 |
| 2024-02-09 | -3.38 | $22.14 | 32400 |
| 2024-02-08 | -1.36 | $22.03 | 23524 |
| 2024-02-07 | -2.26 | $22.01 | 11300 |
| 2024-02-06 | -13.24 | $21.62 | 9400 |
| 2024-02-05 | -18.83 | $21.66 | 66421 |
| 2024-02-02 | -16.00 | $21.74 | 407811 |
| 2024-02-01 | -34.67 | $21.32 | 12210 |
| 2024-01-31 | -64.19 | $20.67 | 13900 |
| 2024-01-30 | -63.84 | $20.83 | 14425 |
| 2024-01-29 | -65.12 | $20.90 | 49511 |
| 2024-01-26 | -72.99 | $20.69 | 27300 |
| 2024-01-25 | -81.35 | $20.43 | 12800 |
| 2024-01-24 | -76.53 | $20.58 | 24248 |
| 2024-01-23 | -81.35 | $20.43 | 58300 |
| 2024-01-22 | -85.21 | $20.31 | 25546 |
| 2024-01-19 | -77.81 | $20.54 | 16900 |
| 2024-01-18 | -84.57 | $20.33 | 215400 |
| 2024-01-17 | -95.82 | $19.98 | 1.2M |
| 2024-01-16 | -97.96 | $20.56 | 166831 |
| 2024-01-12 | -95.71 | $21.40 | 11132 |
| 2024-01-11 | -84.75 | $21.46 | 10600 |
| 2024-01-10 | -85.88 | $21.44 | 70100 |
| 2024-01-09 | -79.10 | $21.56 | 45000 |
| 2024-01-08 | -52.54 | $22.03 | 49100 |
| 2024-01-05 | -54.45 | $21.92 | 38200 |
| 2024-01-04 | -57.14 | $21.84 | 69930 |
| 2024-01-03 | -42.86 | $22.12 | 53802 |
| 2024-01-02 | -24.49 | $22.48 | 613600 |
| 2023-12-29 | -13.78 | $22.69 | 30700 |
| 2023-12-28 | -0.51 | $22.95 | 249421 |
| 2023-12-27 | -6.76 | $22.38 | 47134 |
| 2023-12-26 | -5.00 | $22.14 | 22345 |
| 2023-12-22 | -5.88 | $22.12 | 18630 |
| 2023-12-21 | -2.52 | $22.16 | 8034 |
| 2023-12-20 | -31.93 | $21.81 | 8500 |
| 2023-12-19 | -29.41 | $21.84 | 9715 |
| 2023-12-18 | -42.02 | $21.69 | 7142 |
| 2023-12-15 | -54.62 | $21.54 | 7612 |
| 2023-12-14 | -8.40 | $22.09 | 51500 |
| 2023-12-13 | -1.16 | $21.85 | 23841 |
| 2023-12-12 | -28.42 | $21.59 | 92300 |
| 2023-12-11 | -21.12 | $21.52 | 126008 |
| 2023-12-08 | -36.65 | $21.27 | 35314 |
| 2023-12-07 | -42.86 | $21.17 | 24435 |
| 2023-12-06 | -52.80 | $21.01 | 14200 |
| 2023-12-05 | -46.58 | $21.11 | 28928 |
| 2023-12-04 | -34.78 | $21.30 | 17100 |
| 2023-12-01 | -8.70 | $21.72 | 19200 |
| 2023-11-30 | -12.04 | $21.60 | 83447 |
| 2023-11-29 | -5.65 | $21.69 | 84400 |
| 2023-11-28 | -2.24 | $21.73 | 16700 |
| 2023-11-27 | -11.94 | $21.41 | 28304 |
| 2023-11-24 | -13.69 | $21.35 | 23346 |
| 2023-11-22 | -8.28 | $21.52 | 6540 |
| 2023-11-21 | -8.28 | $21.52 | 11400 |
| 2023-11-20 | -2.55 | $21.70 | 11349 |
| 2023-11-17 | -15.11 | $21.28 | 9300 |
| 2023-11-16 | -10.29 | $21.43 | 66100 |
| 2023-11-15 | -15.43 | $21.27 | 30600 |
| 2023-11-14 | -19.29 | $21.15 | 5021 |
| 2023-11-13 | -42.12 | $20.44 | 24910 |
| 2023-11-10 | -36.01 | $20.63 | 21400 |
| 2023-11-09 | -40.51 | $20.49 | 87627 |
| 2023-11-08 | -34.41 | $20.68 | 1.4M |
| 2023-11-07 | -20.26 | $21.12 | 19533 |
| 2023-11-06 | -8.68 | $21.48 | 32800 |
| 2023-11-03 | -6.04 | $20.35 | 14600 |
| 2023-11-02 | -34.62 | $19.83 | 12710 |
| 2023-11-01 | -69.78 | $19.19 | 5335 |
| 2023-10-31 | -92.31 | $18.78 | 36215 |
| 2023-10-30 | -73.08 | $19.13 | 30800 |
| 2023-10-27 | -97.25 | $18.69 | 80200 |
| 2023-10-26 | -95.72 | $18.84 | 33723 |
| 2023-10-25 | -95.68 | $19.30 | 27540 |
| 2023-10-24 | -61.36 | $19.82 | 274604 |
| 2023-10-23 | -82.58 | $19.54 | 41800 |
| 2023-10-20 | -100.00 | $19.47 | 15600 |
| 2023-10-19 | -97.12 | $19.74 | 46528 |
| 2023-10-18 | -82.22 | $19.98 | 72500 |
| 2023-10-17 | -76.26 | $20.21 | 31300 |
| 2023-10-16 | -75.76 | $20.22 | 27600 |
| 2023-10-13 | -82.44 | $20.10 | 77100 |
| 2023-10-12 | -75.70 | $20.26 | 21418 |
| 2023-10-11 | -69.16 | $20.40 | 26100 |
| 2023-10-10 | -86.45 | $20.03 | 2.1M |
| 2023-10-09 | -80.37 | $20.16 | 28200 |
| 2023-10-06 | -77.10 | $20.23 | 6917 |
| 2023-10-05 | -87.38 | $20.01 | 32715 |
| 2023-10-04 | -94.76 | $19.89 | 41800 |
| 2023-10-03 | -97.44 | $19.98 | 15000 |
| 2023-10-02 | -93.85 | $20.20 | 16000 |
| 2023-09-29 | -86.59 | $20.33 | 12800 |
| 2023-09-28 | -78.21 | $20.48 | 1.2M |
| 2023-09-27 | -94.97 | $20.18 | 7347 |
| 2023-09-26 | -97.73 | $20.16 | 47700 |
| 2023-09-25 | -96.49 | $20.78 | 5400 |
| 2023-09-22 | -90.48 | $20.93 | 3800 |
| 2023-09-21 | -100.00 | $20.83 | 14000 |
| 2023-09-20 | -47.62 | $21.38 | 2400 |
| 2023-09-19 | -31.78 | $21.54 | 9000 |
| 2023-09-18 | -13.89 | $21.73 | 13900 |
| 2023-09-15 | -17.32 | $21.66 | 34100 |
| 2023-09-14 | -9.01 | $21.62 | 30000 |
| 2023-09-13 | -37.84 | $21.30 | 3000 |
| 2023-09-12 | -38.74 | $21.29 | 7735 |
| 2023-09-11 | -18.02 | $21.52 | 6303 |
| 2023-09-08 | -54.17 | $21.16 | 4533 |
| 2023-09-07 | -66.27 | $21.17 | 21900 |
| 2023-09-06 | -60.24 | $21.27 | 4700 |
| 2023-09-05 | -45.18 | $21.52 | 4179 |
| 2023-09-01 | -42.17 | $21.57 | 8600 |
| 2023-08-31 | -56.15 | $21.43 | 8300 |
| 2023-08-30 | -51.53 | $21.56 | 15216 |
| 2023-08-29 | -45.69 | $21.68 | 10401 |
| 2023-08-28 | -70.37 | $21.41 | 7143 |
| 2023-08-25 | -76.67 | $21.24 | 9300 |
| 2023-08-24 | -84.07 | $21.04 | 5600 |
| 2023-08-23 | -83.70 | $21.05 | 13908 |
| 2023-08-22 | -92.59 | $20.81 | 14400 |
| 2023-08-21 | -88.89 | $20.91 | 3800 |
| 2023-08-18 | -92.59 | $20.81 | 16601 |
| 2023-08-17 | -98.38 | $20.88 | 21407 |
| 2023-08-16 | -100.00 | $20.84 | 14436 |
| 2023-08-15 | -98.52 | $21.31 | 8923 |
| 2023-08-14 | -96.86 | $21.46 | 53600 |
| 2023-08-11 | -97.01 | $21.69 | 14807 |
| 2023-08-10 | -83.23 | $21.97 | 7600 |
| 2023-08-09 | -78.26 | $22.05 | 29700 |
| 2023-08-08 | -87.58 | $21.90 | 13500 |
| 2023-08-07 | -75.35 | $22.24 | 27324 |
| 2023-08-04 | -55.08 | $22.28 | 15078 |
| 2023-08-03 | -44.92 | $22.47 | 10033 |
| 2023-08-02 | -43.98 | $22.47 | 26200 |
| 2023-08-01 | -5.76 | $23.20 | 555741 |
| 2023-07-31 | -4.92 | $23.14 | 4331 |
| 2023-07-28 | -5.46 | $23.13 | 6105 |
| 2023-07-27 | -29.41 | $22.68 | 13800 |
| 2023-07-26 | -9.63 | $23.05 | 14300 |
| 2023-07-25 | -1.60 | $23.20 | 17608 |
| 2023-07-24 | -10.06 | $22.97 | 7445 |
| 2023-07-21 | -30.17 | $22.61 | 25000 |
| 2023-07-20 | -30.17 | $22.61 | 19800 |
| 2023-07-19 | -11.17 | $22.95 | 20700 |
| 2023-07-18 | -7.82 | $23.01 | 9219 |
| 2023-07-17 | -3.35 | $23.09 | 7000 |
| 2023-07-14 | -8.57 | $22.96 | 11000 |
| 2023-07-13 | -12.99 | $22.90 | 6800 |
| 2023-07-12 | -36.60 | $22.59 | 18300 |
| 2023-07-11 | -69.07 | $21.96 | 7341 |
| 2023-07-10 | -87.11 | $21.61 | 5300 |
| 2023-07-07 | -87.63 | $21.60 | 6000 |
| 2023-07-06 | -95.36 | $21.45 | 11600 |
| 2023-07-05 | -72.16 | $21.90 | 8000 |
| 2023-07-03 | -63.40 | $22.07 | 3800 |
| 2023-06-30 | -84.02 | $21.67 | 9729 |
| 2023-06-29 | -96.91 | $21.42 | 5600 |
| 2023-06-28 | -94.80 | $21.66 | 20900 |
| 2023-06-27 | -72.83 | $22.04 | 8700 |
| 2023-06-26 | -83.82 | $21.85 | 5000 |
| 2023-06-23 | -88.30 | $21.64 | 29100 |
| 2023-06-22 | -64.89 | $22.08 | 4140 |
| 2023-06-21 | -62.77 | $22.12 | 28717 |
| 2023-06-20 | -52.66 | $22.31 | 14110 |
| 2023-06-16 | -27.98 | $22.76 | 10700 |
| 2023-06-15 | -9.05 | $23.09 | 3243 |
| 2023-06-14 | -11.02 | $23.03 | 7216 |
| 2023-06-13 | -1.87 | $23.25 | 8945 |
| 2023-06-12 | -3.28 | $22.98 | 17002 |
| 2023-06-09 | -4.31 | $22.95 | 7513 |
| 2023-06-08 | -2.28 | $22.65 | 3212 |
| 2023-06-07 | -16.90 | $22.33 | 200400 |
| 2023-06-06 | -3.65 | $22.62 | 13100 |
| 2023-06-05 | -3.52 | $22.43 | 6186 |
| 2023-06-02 | -2.01 | $22.46 | 20818 |
| 2023-06-01 | -1.31 | $22.02 | 3000 |
| 2023-05-31 | -21.57 | $21.71 | 14802 |
| 2023-05-30 | -6.54 | $21.94 | 18000 |
| 2023-05-26 | -1.50 | $21.82 | 6800 |
| 2023-05-25 | -26.32 | $21.49 | 14948 |
| 2023-05-24 | -19.55 | $21.58 | 14007 |
| 2023-05-23 | -17.29 | $21.61 | 21845 |
| 2023-05-22 | -0.75 | $21.83 | 1833 |
| 2023-05-19 | 0.00 | $21.47 | 3400 |
| 2023-05-18 | -26.14 | $21.16 | 232501 |
| 2023-05-17 | -52.83 | $21.01 | 5800 |
| 2023-05-16 | -89.62 | $20.62 | 4700 |
| 2023-05-15 | -73.39 | $20.84 | 2800 |
| 2023-05-12 | -95.97 | $20.56 | 17144 |
| 2023-05-11 | -79.02 | $20.81 | 7100 |
| 2023-05-10 | -58.97 | $21.15 | 24408 |
| 2023-05-09 | -63.46 | $21.08 | 13300 |
| 2023-05-08 | -50.64 | $21.28 | 28827 |
| 2023-05-05 | -47.44 | $21.33 | 5504 |
| 2023-05-04 | -71.15 | $20.96 | 827900 |
| 2023-05-03 | -85.26 | $20.74 | 5900 |
| 2023-05-02 | -82.05 | $20.79 | 2933 |
| 2023-05-01 | -81.41 | $20.80 | 6900 |
| 2023-04-28 | -74.36 | $20.91 | 4900 |
| 2023-04-27 | -75.64 | $20.89 | 4400 |
| 2023-04-26 | -92.95 | $20.62 | 8511 |
| 2023-04-25 | -98.08 | $20.54 | 8400 |
| 2023-04-24 | -59.76 | $21.09 | 6423 |
| 2023-04-21 | -46.82 | $21.26 | 4721 |
| 2023-04-20 | -36.42 | $21.44 | 3849 |
| 2023-04-19 | -32.95 | $21.50 | 6604 |
| 2023-04-18 | -20.22 | $21.70 | 7141 |
| 2023-04-17 | -20.63 | $21.68 | 3313 |
| 2023-04-14 | -10.99 | $21.86 | 6107 |
| 2023-04-13 | -1.40 | $22.04 | 4900 |
| 2023-04-12 | -9.14 | $21.41 | 7700 |
| 2023-04-11 | -4.97 | $21.34 | 8100 |
| 2023-04-10 | -2.63 | $21.10 | 5821 |
| 2023-04-06 | -25.68 | $20.72 | 6508 |
| 2023-04-05 | -14.19 | $20.89 | 16603 |
| 2023-04-04 | -16.89 | $20.85 | 4918 |
| 2023-04-03 | -7.43 | $20.99 | 4649 |
| 2023-03-31 | -6.67 | $21.02 | 4719 |
| 2023-03-30 | -16.67 | $20.87 | 8024 |
| 2023-03-29 | -30.67 | $20.66 | 4543 |
| 2023-03-28 | -30.67 | $20.66 | 2613 |
| 2023-03-27 | -41.33 | $20.50 | 5300 |
| 2023-03-24 | -38.67 | $20.54 | 6533 |
| 2023-03-23 | -18.67 | $20.84 | 1800 |
| 2023-03-22 | -37.33 | $20.56 | 6600 |
| 2023-03-21 | -48.00 | $20.40 | 13029 |
| 2023-03-20 | -55.33 | $20.29 | 3742 |
| 2023-03-17 | -64.00 | $20.16 | 4448 |
| 2023-03-16 | -59.22 | $20.35 | 13000 |
| 2023-03-15 | -92.18 | $19.76 | 14800 |
| 2023-03-14 | -89.13 | $20.17 | 14900 |
| 2023-03-13 | -76.09 | $20.41 | 10017 |
| 2023-03-10 | -100.00 | $19.97 | 4006 |
| 2023-03-09 | -100.00 | $19.99 | 18101 |
| 2023-03-08 | -86.63 | $20.45 | 6415 |
| 2023-03-07 | -87.17 | $20.44 | 15600 |
| 2023-03-06 | -57.75 | $20.99 | 15900 |
| 2023-03-03 | -63.68 | $20.93 | 16700 |
| 2023-03-02 | -86.44 | $20.52 | 7126 |
| 2023-03-01 | -83.05 | $20.60 | 167800 |
| 2023-02-28 | -97.88 | $20.25 | 16600 |
| 2023-02-27 | -94.49 | $20.33 | 6500 |
| 2023-02-24 | -95.40 | $20.31 | 33208 |
| 2023-02-23 | -81.37 | $20.93 | 9817 |
| 2023-02-22 | -97.55 | $20.60 | 10600 |
| 2023-02-21 | -96.24 | $20.80 | 10400 |
| 2023-02-17 | -89.41 | $21.07 | 10900 |
| 2023-02-16 | -81.18 | $21.21 | 16200 |
| 2023-02-15 | -91.76 | $21.03 | 35726 |
| 2023-02-14 | -61.11 | $21.71 | 44532 |
| 2023-02-13 | -65.28 | $21.65 | 17000 |
| 2023-02-10 | -63.89 | $21.67 | 55720 |
| 2023-02-09 | -55.03 | $21.77 | 2.5M |
| 2023-02-08 | -54.97 | $21.76 | 40144 |
| 2023-02-07 | -55.28 | $21.70 | 23600 |
| 2023-02-06 | -77.02 | $21.35 | 19717 |
| 2023-02-03 | -29.29 | $21.89 | 60725 |
| 2023-02-02 | -3.02 | $22.50 | 52000 |
| 2023-02-01 | -3.69 | $22.48 | 68700 |
| 2023-01-31 | -20.51 | $21.87 | 366543 |
| 2023-01-30 | -12.82 | $22.14 | 27835 |
| 2023-01-27 | -1.42 | $22.54 | 35000 |
| 2023-01-26 | -0.60 | $22.40 | 34900 |
| 2023-01-25 | -4.90 | $21.99 | 21220 |
| 2023-01-24 | -5.88 | $21.96 | 24604 |
| 2023-01-23 | -3.59 | $22.03 | 33303 |
| 2023-01-20 | -0.37 | $21.79 | 19002 |
| 2023-01-19 | -8.24 | $21.42 | 1.7M |
| 2023-01-18 | -18.82 | $21.15 | 11637 |
| 2023-01-17 | -5.60 | $21.44 | 44701 |
| 2023-01-13 | -2.80 | $21.51 | 13000 |
| 2023-01-12 | -0.84 | $21.45 | 3.0M |
| 2023-01-11 | -5.31 | $21.22 | 21441 |
| 2023-01-10 | -6.19 | $21.20 | 19600 |
| 2023-01-09 | -11.95 | $21.07 | 19700 |
| 2023-01-06 | -10.00 | $20.61 | 22100 |
| 2023-01-05 | -64.12 | $19.69 | 14811 |
| 2023-01-04 | -53.53 | $19.87 | 1.4M |
| 2023-01-03 | -95.29 | $19.16 | 1.2M |
| 2022-12-30 | -90.21 | $19.49 | 37400 |
| 2022-12-29 | -86.21 | $19.70 | 36900 |
| 2022-12-28 | -87.93 | $19.67 | 15813 |
| 2022-12-27 | -68.97 | $20.00 | 9938 |
| 2022-12-23 | -80.46 | $19.80 | 40609 |
| 2022-12-22 | -78.74 | $19.83 | 24000 |
| 2022-12-21 | -68.39 | $20.01 | 1.2M |
| 2022-12-20 | -66.09 | $20.05 | 1.7M |
| 2022-12-19 | -85.06 | $19.72 | 1.7M |
| 2022-12-16 | -96.55 | $19.52 | 6717 |
| 2022-12-15 | -98.73 | $19.64 | 28110 |
| 2022-12-14 | -45.45 | $20.50 | 22447 |
| 2022-12-13 | -42.31 | $20.56 | 5329 |
| 2022-12-12 | -59.62 | $20.29 | 96617 |
| 2022-12-09 | -60.26 | $20.28 | 7700 |
| 2022-12-08 | -71.79 | $20.10 | 17519 |
| 2022-12-07 | -69.64 | $20.05 | 4327 |
| 2022-12-06 | -69.78 | $19.95 | 20715 |
| 2022-12-05 | -42.53 | $20.28 | 19013 |
| 2022-12-02 | -17.83 | $20.76 | 6513 |
| 2022-12-01 | -5.43 | $21.05 | 14918 |
| 2022-11-30 | -1.28 | $21.18 | 24409 |
| 2022-11-29 | -28.43 | $20.33 | 2329 |
| 2022-11-28 | -43.04 | $19.86 | 1835 |
| 2022-11-25 | -32.82 | $20.15 | 2000 |
| 2022-11-23 | -30.67 | $20.22 | 3000 |
| 2022-11-22 | -43.60 | $19.79 | 9100 |
| 2022-11-21 | -41.87 | $19.70 | 7200 |
| 2022-11-18 | -25.26 | $20.26 | 6006 |
| 2022-11-17 | -26.55 | $20.19 | 26140 |
| 2022-11-16 | -18.56 | $20.50 | 14133 |
| 2022-11-15 | -4.12 | $21.06 | 9000 |
| 2022-11-14 | -8.85 | $20.84 | 4300 |
| 2022-11-11 | -0.52 | $21.16 | 11846 |
| 2022-11-10 | 0.00 | $20.40 | 24300 |
| 2022-11-09 | -9.94 | $19.54 | 100404 |
| 2022-11-08 | -4.25 | $19.57 | 8348 |
| 2022-11-07 | -3.52 | $19.11 | 12407 |
| 2022-11-04 | 0.00 | $18.86 | 4600 |
| 2022-11-03 | -20.90 | $18.23 | 11109 |
| 2022-11-02 | -25.87 | $18.13 | 34300 |
| 2022-11-01 | -5.61 | $18.49 | 16300 |
| 2022-10-31 | -5.06 | $18.14 | 12628 |
| 2022-10-28 | -3.16 | $18.17 | 15400 |
| 2022-10-27 | -11.39 | $18.04 | 54400 |
| 2022-10-26 | -5.41 | $18.04 | 14000 |
| 2022-10-25 | -5.60 | $17.82 | 12656 |
| 2022-10-24 | -31.20 | $17.50 | 5208 |
| 2022-10-21 | -19.20 | $17.65 | 38400 |
| 2022-10-20 | -43.26 | $17.44 | 14118 |
| 2022-10-19 | -58.25 | $17.45 | 1870 |
| 2022-10-18 | -55.46 | $17.66 | 67106 |
| 2022-10-17 | -57.69 | $17.63 | 26100 |
| 2022-10-14 | -80.95 | $17.12 | 18500 |
| 2022-10-13 | -76.54 | $17.25 | 131100 |
| 2022-10-12 | -77.01 | $17.24 | 10200 |
| 2022-10-11 | -85.26 | $17.06 | 8200 |
| 2022-10-10 | -84.90 | $17.09 | 29343 |
| 2022-10-07 | -80.47 | $17.30 | 5239 |
| 2022-10-06 | -72.19 | $17.58 | 5004 |
| 2022-10-05 | -75.15 | $17.48 | 5400 |
| 2022-10-04 | -67.75 | $17.73 | 18920 |
| 2022-10-03 | -90.24 | $16.97 | 34234 |
| 2022-09-30 | -100.00 | $16.64 | 52331 |
| 2022-09-29 | -96.01 | $16.98 | 83600 |
| 2022-09-28 | -89.92 | $17.41 | 5414 |
| 2022-09-27 | -97.08 | $17.30 | 11112 |
| 2022-09-26 | -97.53 | $17.46 | 41800 |
| 2022-09-23 | -97.30 | $17.82 | 10400 |
| 2022-09-22 | -96.35 | $18.51 | 43946 |
| 2022-09-21 | -99.59 | $18.73 | 40700 |
| 2022-09-20 | -98.71 | $18.85 | 16800 |
| 2022-09-19 | -91.74 | $19.15 | 15719 |
| 2022-09-16 | -91.47 | $19.22 | 11148 |
| 2022-09-15 | -100.00 | $19.06 | 11900 |
| 2022-09-14 | -89.67 | $19.42 | 26400 |
| 2022-09-13 | -96.30 | $19.27 | 39302 |
| 2022-09-12 | -72.92 | $19.92 | 6739 |
| 2022-09-09 | -79.37 | $19.76 | 9700 |
| 2022-09-08 | -94.43 | $19.33 | 9805 |
| 2022-09-07 | -85.66 | $19.59 | 8700 |
| 2022-09-06 | -98.86 | $19.43 | 12214 |
| 2022-09-02 | -99.13 | $19.77 | 4405 |
| 2022-09-01 | -92.73 | $20.00 | 14500 |
| 2022-08-31 | -83.16 | $20.46 | 24621 |
| 2022-08-30 | -97.89 | $20.18 | 18200 |
| 2022-08-29 | -97.86 | $20.21 | 6700 |
| 2022-08-26 | -96.91 | $20.47 | 2540 |
| 2022-08-25 | -60.49 | $21.06 | 51717 |
| 2022-08-24 | -85.80 | $20.65 | 17000 |
| 2022-08-23 | -92.59 | $20.54 | 7700 |
| 2022-08-22 | -97.53 | $20.46 | 21841 |
| 2022-08-19 | -91.60 | $20.84 | 2500 |
| 2022-08-18 | -54.61 | $21.27 | 5200 |
| 2022-08-17 | -36.17 | $21.53 | 9848 |
| 2022-08-16 | -14.19 | $21.83 | 12937 |
| 2022-08-15 | -12.84 | $21.85 | 16343 |
| 2022-08-12 | -0.57 | $22.03 | 10500 |
| 2022-08-11 | -14.56 | $21.74 | 7000 |
| 2022-08-10 | 0.00 | $21.82 | 9125 |
| 2022-08-09 | -11.31 | $21.51 | 7112 |
| 2022-08-08 | -4.98 | $21.65 | 9900 |
| 2022-08-05 | -3.47 | $21.50 | 5200 |
| 2022-08-04 | 0.00 | $21.51 | 5218 |
| 2022-08-03 | 0.00 | $21.42 | 4116 |
| 2022-08-02 | -20.43 | $21.03 | 7000 |
| 2022-08-01 | -10.22 | $21.22 | 11600 |
| 2022-07-29 | 0.00 | $21.39 | 10349 |
| 2022-07-28 | 0.00 | $21.39 | 9000 |
| 2022-07-27 | -1.85 | $21.14 | 4300 |
| 2022-07-26 | -28.48 | $20.73 | 828 |
| 2022-07-25 | -24.85 | $20.79 | 9700 |
| 2022-07-22 | -28.48 | $20.73 | 10512 |
| 2022-07-21 | -15.15 | $20.95 | 7333 |
| 2022-07-20 | -32.73 | $20.66 | 8900 |
| 2022-07-19 | -27.27 | $20.75 | 5737 |
| 2022-07-18 | -55.76 | $20.28 | 16900 |
| 2022-07-15 | -66.67 | $20.10 | 3035 |
| 2022-07-14 | -87.10 | $19.83 | 9237 |
| 2022-07-13 | -82.01 | $20.17 | 20711 |
| 2022-07-12 | -90.05 | $20.03 | 4048 |
| 2022-07-11 | -90.97 | $20.08 | 8436 |
| 2022-07-08 | -77.59 | $20.63 | 9800 |
| 2022-07-07 | -82.26 | $20.49 | 11200 |
| 2022-07-06 | -95.99 | $19.98 | 48740 |
| 2022-07-05 | -91.67 | $20.18 | 9000 |
| 2022-07-01 | -95.24 | $20.23 | 4900 |
| 2022-06-30 | -87.91 | $20.55 | 10200 |
| 2022-06-29 | -87.44 | $20.57 | 33629 |
| 2022-06-28 | -80.89 | $20.86 | 30130 |
| 2022-06-27 | -78.09 | $20.98 | 3409 |
| 2022-06-24 | -78.32 | $20.97 | 6105 |
| 2022-06-23 | -96.50 | $20.19 | 5700 |
| 2022-06-22 | -98.01 | $20.40 | 7800 |
| 2022-06-21 | -92.92 | $21.05 | 11004 |
| 2022-06-17 | -91.50 | $21.10 | 12929 |
| 2022-06-16 | -94.05 | $21.01 | 10700 |
| 2022-06-15 | -89.04 | $21.65 | 13700 |
| 2022-06-14 | -92.86 | $21.60 | 8900 |
| 2022-06-13 | -96.94 | $21.48 | 33439 |
| 2022-06-10 | -97.94 | $22.43 | 3027 |
| 2022-06-09 | -60.09 | $22.93 | 10300 |
| 2022-06-08 | -40.34 | $23.39 | 2000 |
| 2022-06-07 | -33.48 | $23.55 | 7300 |
| 2022-06-06 | -27.90 | $23.68 | 18313 |
| 2022-06-03 | -27.04 | $23.70 | 5200 |
| 2022-06-02 | -3.43 | $24.25 | 4729 |
| 2022-06-01 | -21.03 | $23.84 | 10400 |
| 2022-05-31 | -13.73 | $24.01 | 39500 |
| 2022-05-27 | -15.25 | $23.89 | 6500 |
| 2022-05-26 | -32.74 | $23.50 | 3300 |
| 2022-05-25 | -39.46 | $23.35 | 11500 |
| 2022-05-24 | -40.81 | $23.32 | 4700 |
| 2022-05-23 | -25.11 | $23.67 | 11030 |
| 2022-05-20 | -42.15 | $23.29 | 69520 |
| 2022-05-19 | -50.22 | $23.11 | 27509 |
| 2022-05-18 | -74.52 | $22.66 | 7103 |
| 2022-05-17 | -46.52 | $23.46 | 9228 |
| 2022-05-16 | -68.50 | $22.86 | 4527 |
| 2022-05-13 | -58.24 | $23.14 | 15819 |
| 2022-05-12 | -93.04 | $22.19 | 4600 |
| 2022-05-11 | -100.00 | $22.58 | 49628 |
| 2022-05-10 | -94.81 | $22.75 | 15425 |
| 2022-05-09 | -100.00 | $22.70 | 20749 |
| 2022-05-06 | -79.14 | $23.46 | 3900 |
| 2022-05-05 | -80.75 | $23.43 | 44825 |
| 2022-05-04 | -42.71 | $24.21 | 5300 |
| 2022-05-03 | -66.52 | $23.85 | 9200 |
| 2022-05-02 | -74.03 | $23.74 | 7900 |
| 2022-04-29 | -76.74 | $23.67 | 5700 |
| 2022-04-28 | -80.23 | $23.58 | 6330 |
| 2022-04-27 | -97.29 | $23.14 | 7600 |
| 2022-04-26 | -100.00 | $23.21 | 46639 |
| 2022-04-25 | -86.82 | $23.83 | 9927 |
| 2022-04-22 | -100.00 | $23.96 | 7040 |
| 2022-04-21 | -97.39 | $24.25 | 5622 |
| 2022-04-20 | -69.74 | $24.68 | 7300 |
| 2022-04-19 | -81.58 | $24.50 | 9834 |
| 2022-04-18 | -88.82 | $24.39 | 8621 |
| 2022-04-14 | -86.84 | $24.42 | 7003 |
| 2022-04-13 | -52.63 | $24.94 | 78800 |
| 2022-04-12 | -93.42 | $24.32 | 9022 |
| 2022-04-11 | -80.00 | $24.22 | 8200 |
| 2022-04-08 | -65.48 | $24.45 | 8249 |
| 2022-04-07 | -52.28 | $24.71 | 165412 |
| 2022-04-06 | -43.15 | $24.89 | 14600 |
| 2022-04-05 | -27.92 | $25.19 | 12100 |
| 2022-04-04 | -6.60 | $25.61 | 20010 |
| 2022-04-01 | -23.62 | $25.27 | 12202 |
| 2022-03-31 | -19.60 | $25.35 | 9700 |
| 2022-03-30 | -17.59 | $25.39 | 5033 |
| 2022-03-29 | -0.50 | $25.73 | 9739 |
| 2022-03-28 | -23.12 | $25.18 | 14300 |
| 2022-03-25 | -34.54 | $25.02 | 7848 |
| 2022-03-24 | -22.66 | $25.32 | 5500 |
| 2022-03-23 | -31.03 | $25.15 | 9700 |
| 2022-03-22 | -25.12 | $25.33 | 10325 |
| 2022-03-21 | -43.13 | $24.95 | 12215 |
| 2022-03-18 | -18.14 | $25.51 | 7808 |
| 2022-03-17 | -31.47 | $25.34 | 18210 |
| 2022-03-16 | -41.38 | $25.11 | 8429 |
| 2022-03-15 | -87.50 | $24.04 | 9100 |
| 2022-03-14 | -96.98 | $23.82 | 183405 |
| 2022-03-11 | -96.23 | $23.84 | 9435 |
| 2022-03-10 | -80.78 | $24.24 | 22312 |
| 2022-03-09 | -55.29 | $24.89 | 14412 |
| 2022-03-08 | -91.76 | $23.96 | 122115 |
| 2022-03-07 | -100.00 | $23.75 | 25197 |
| 2022-03-04 | -76.77 | $24.78 | 7738 |
| 2022-03-03 | -43.43 | $25.44 | 4827 |
| 2022-03-02 | -48.48 | $25.34 | 12109 |
| 2022-03-01 | -47.98 | $25.35 | 6815 |
| 2022-02-28 | -30.81 | $25.69 | 22108 |
| 2022-02-25 | -26.26 | $25.78 | 8700 |
| 2022-02-24 | -65.66 | $25.00 | 10804 |
| 2022-02-23 | -49.46 | $25.39 | 5400 |
| 2022-02-22 | -34.24 | $25.67 | 6439 |
| 2022-02-18 | -28.80 | $25.77 | 4446 |
| 2022-02-17 | -38.74 | $25.82 | 4000 |
| 2022-02-16 | -43.75 | $25.99 | 2719 |
| 2022-02-15 | -55.88 | $25.66 | 8700 |
| 2022-02-14 | -61.76 | $25.50 | 6131 |
| 2022-02-11 | -58.03 | $25.74 | 9700 |
| 2022-02-10 | -60.48 | $25.95 | 5000 |
| 2022-02-09 | -53.25 | $26.26 | 4449 |
| 2022-02-08 | -64.16 | $25.84 | 3300 |
| 2022-02-07 | -65.97 | $25.77 | 10000 |
| 2022-02-04 | -67.27 | $25.72 | 32131 |
| 2022-02-03 | -76.10 | $25.38 | 5600 |
| 2022-02-02 | -61.82 | $25.93 | 12200 |
| 2022-02-01 | -69.35 | $25.64 | 65600 |
| 2022-01-31 | -71.17 | $25.57 | 5900 |
| 2022-01-28 | -87.79 | $24.93 | 10000 |
| 2022-01-27 | -98.70 | $24.51 | 118332 |
| 2022-01-26 | -96.71 | $25.08 | 42814 |
| 2022-01-25 | -91.40 | $25.44 | 80000 |
| 2022-01-24 | -80.57 | $25.78 | 49700 |
| 2022-01-21 | -99.48 | $26.41 | 6800 |
| 2022-01-20 | -89.01 | $26.69 | 3800 |
| 2022-01-19 | -80.77 | $26.84 | 5100 |
| 2022-01-18 | -99.45 | $26.50 | 136237 |
| 2022-01-14 | -65.15 | $27.45 | 8224 |
| 2022-01-13 | -33.33 | $27.87 | 6223 |
| 2022-01-12 | 0.00 | $28.31 | 14143 |
| 2022-01-11 | -37.60 | $27.77 | 6300 |
| 2022-01-10 | -88.80 | $27.13 | 28606 |
| 2022-01-07 | -64.97 | $27.61 | 1900 |
| 2022-01-06 | -100.00 | $26.99 | 54100 |
| 2022-01-05 | -100.00 | $27.25 | 13400 |
| 2022-01-04 | -79.45 | $27.73 | 8939 |
| 2022-01-03 | -74.66 | $27.80 | 10218 |
| 2021-12-31 | -79.45 | $27.73 | 18126 |
| 2021-12-30 | -69.86 | $27.87 | 8029 |
| 2021-12-29 | -53.42 | $28.11 | 3939 |
| 2021-12-28 | -38.14 | $28.07 | 6000 |
| 2021-12-27 | -37.21 | $28.09 | 17237 |
| 2021-12-23 | -40.47 | $28.02 | 10500 |
| 2021-12-22 | -46.05 | $27.90 | 10300 |
| 2021-12-21 | -53.95 | $27.73 | 24000 |
| 2021-12-20 | -64.19 | $27.51 | 12117 |
| 2021-12-17 | -38.14 | $28.07 | 6000 |
| 2021-12-16 | -42.33 | $27.98 | 20300 |
| 2021-12-15 | -35.35 | $28.13 | 1723 |
| 2021-12-14 | -50.70 | $27.80 | 16100 |
| 2021-12-13 | -42.79 | $27.97 | 20842 |
| 2021-12-10 | -9.77 | $28.68 | 3400 |
| 2021-12-09 | -7.91 | $28.72 | 5903 |
| 2021-12-08 | -1.40 | $28.86 | 2000 |
| 2021-12-07 | -3.35 | $28.76 | 3438 |
| 2021-12-06 | -17.86 | $28.35 | 9739 |
| 2021-12-03 | -37.24 | $27.97 | 4400 |
| 2021-12-02 | -31.63 | $28.08 | 3930 |
| 2021-12-01 | -61.73 | $27.49 | 8900 |
| 2021-11-30 | -93.33 | $26.88 | 33600 |
| 2021-11-29 | -77.89 | $27.29 | 17000 |
| 2021-11-26 | -94.47 | $26.96 | 22027 |
| 2021-11-24 | -69.53 | $28.11 | 4700 |
| 2021-11-23 | -63.43 | $28.21 | 3100 |
| 2021-11-22 | -54.07 | $28.51 | 18131 |
| 2021-11-19 | -87.79 | $27.93 | 2900 |
| 2021-11-18 | -89.53 | $27.90 | 11300 |
| 2021-11-17 | -82.56 | $28.02 | 14400 |
| 2021-11-16 | -61.05 | $28.39 | 4300 |
| 2021-11-15 | -59.30 | $28.42 | 6203 |
| 2021-11-12 | -59.30 | $28.42 | 5900 |
| 2021-11-11 | -81.98 | $28.03 | 6808 |
| 2021-11-10 | -98.84 | $27.74 | 5709 |
| 2021-11-09 | -65.38 | $28.25 | 4500 |
| 2021-11-08 | -49.78 | $28.29 | 243300 |
| 2021-11-05 | -45.02 | $28.40 | 13135 |
| 2021-11-04 | -45.45 | $28.39 | 19040 |
| 2021-11-03 | -46.32 | $28.37 | 15944 |
| 2021-11-02 | -30.77 | $28.72 | 2912 |
| 2021-11-01 | -41.03 | $28.48 | 18000 |
| 2021-10-29 | -46.58 | $28.35 | 9719 |
| 2021-10-28 | -22.22 | $28.92 | 2239 |
| 2021-10-27 | -23.08 | $28.90 | 6602 |
| 2021-10-26 | -6.41 | $29.29 | 25527 |
| 2021-10-25 | -1.54 | $29.02 | 3400 |
| 2021-10-22 | -37.50 | $28.60 | 6224 |
| 2021-10-21 | -39.17 | $28.56 | 8000 |
| 2021-10-20 | -39.49 | $28.77 | 39200 |
| 2021-10-19 | -37.32 | $28.83 | 6233 |
| 2021-10-18 | -54.71 | $28.35 | 12900 |
| 2021-10-15 | -46.38 | $28.58 | 13500 |
| 2021-10-14 | -56.52 | $28.30 | 2600 |
| 2021-10-13 | -73.55 | $27.83 | 2129 |
| 2021-10-12 | -98.13 | $27.16 | 37834 |
| 2021-10-11 | -82.50 | $27.66 | 25217 |
| 2021-10-08 | -82.19 | $27.67 | 15100 |
| 2021-10-07 | -76.25 | $27.86 | 7500 |
| 2021-10-06 | -90.63 | $27.40 | 14200 |
| 2021-10-05 | -89.88 | $28.05 | 12537 |
| 2021-10-04 | -98.51 | $28.20 | 14100 |
| 2021-10-01 | -91.04 | $28.71 | 2500 |
| 2021-09-30 | -88.53 | $28.78 | 304439 |
| 2021-09-29 | -100.00 | $28.46 | 12300 |
| 2021-09-28 | -98.10 | $28.67 | 58700 |
| 2021-09-27 | -67.30 | $29.48 | 4528 |
| 2021-09-24 | -73.38 | $29.32 | 5614 |
| 2021-09-23 | -60.84 | $29.65 | 125749 |
| 2021-09-22 | -82.89 | $29.07 | 26500 |
| 2021-09-21 | -89.73 | $28.89 | 3338 |
| 2021-09-20 | -95.06 | $28.75 | 16425 |
| 2021-09-17 | -77.83 | $29.53 | 6200 |
| 2021-09-16 | -69.23 | $29.72 | 7000 |
| 2021-09-15 | -44.34 | $30.27 | 7642 |
| 2021-09-14 | -56.56 | $30.00 | 3541 |
| 2021-09-13 | -60.18 | $29.92 | 7544 |
| 2021-09-10 | -70.59 | $29.69 | 5620 |
| 2021-09-09 | -65.61 | $29.80 | 5200 |
| 2021-09-08 | -53.15 | $30.23 | 4800 |
| 2021-09-07 | -38.68 | $30.80 | 5800 |
| 2021-09-03 | -34.05 | $31.19 | 5644 |
| 2021-09-02 | -45.71 | $30.81 | 6577 |
| 2021-09-01 | -38.81 | $31.20 | 5607 |
| 2021-08-31 | -48.32 | $30.89 | 2620 |
| 2021-08-30 | -65.08 | $30.29 | 5009 |
| 2021-08-27 | -58.94 | $30.51 | 5800 |
| 2021-08-26 | -71.79 | $30.05 | 4608 |
| 2021-08-25 | -61.17 | $30.43 | 4347 |
| 2021-08-24 | -61.73 | $30.41 | 14400 |
| 2021-08-23 | -76.26 | $29.89 | 33025 |
| 2021-08-20 | -89.11 | $29.43 | 17400 |
| 2021-08-19 | -91.59 | $29.57 | 20700 |
| 2021-08-18 | -92.25 | $30.12 | 10100 |
| 2021-08-17 | -97.79 | $29.97 | 30220 |
| 2021-08-16 | -89.91 | $30.66 | 21100 |
| 2021-08-13 | -94.82 | $30.79 | 18100 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.93
2026-08-11
Close Price
$55.43
Vol: 61371Average Directional Index - Detailed Analysis
Minimum
7.83
Average
19.22
Maximum
47.87
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 22.93 | $55.43 | 61371 |
| 2026-08-10 | 23.22 | $54.20 | 146595 |
| 2026-08-07 | 23.31 | $55.04 | 329488 |
| 2026-08-06 | 23.41 | $54.37 | 268400 |
| 2026-08-05 | 23.46 | $55.81 | 217445 |
| 2026-08-04 | 23.84 | $56.23 | 999004 |
| 2026-08-03 | 24.23 | $52.73 | 3.5M |
| 2026-07-31 | 23.98 | $51.49 | 2.0M |
| 2026-07-30 | 23.82 | $52.69 | 1.2M |
| 2026-07-29 | 23.38 | $47.35 | 1.2M |
| 2026-07-28 | 22.47 | $49.83 | 676452 |
| 2026-07-27 | 21.68 | $52.80 | 340016 |
| 2026-07-24 | 21.10 | $53.57 | 872795 |
| 2026-07-23 | 20.71 | $56.92 | 258700 |
| 2026-07-22 | 20.51 | $55.86 | 478700 |
| 2026-07-21 | 20.13 | $56.63 | 869100 |
| 2026-07-20 | 19.74 | $53.35 | 591040 |
| 2026-07-17 | 18.93 | $53.09 | 2.2M |
| 2026-07-16 | 18.06 | $53.37 | 843200 |
| 2026-07-15 | 17.37 | $56.18 | 1.6M |
| 2026-07-14 | 16.76 | $57.78 | 940100 |
| 2026-07-13 | 16.31 | $55.21 | 774400 |
| 2026-07-10 | 15.60 | $60.04 | 439390 |
| 2026-07-09 | 15.24 | $60.12 | 478601 |
| 2026-07-08 | 14.92 | $59.72 | 351929 |
| 2026-07-07 | 14.49 | $59.44 | 658500 |
| 2026-07-06 | 14.14 | $62.38 | 833400 |
| 2026-07-02 | 14.17 | $59.08 | 937697 |
| 2026-07-01 | 14.02 | $61.11 | 797632 |
| 2026-06-30 | 14.27 | $66.08 | 640200 |
| 2026-06-29 | 14.99 | $64.34 | 798000 |
| 2026-06-26 | 15.50 | $64.42 | 850107 |
| 2026-06-25 | 16.25 | $67.07 | 1.2M |
| 2026-06-24 | 16.91 | $64.47 | 788900 |
| 2026-06-23 | 17.52 | $63.21 | 1.5M |
| 2026-06-22 | 18.20 | $72.25 | 760200 |
| 2026-06-18 | 18.06 | $71.69 | 1.0M |
| 2026-06-17 | 17.94 | $66.75 | 1.4M |
| 2026-06-16 | 18.22 | $66.32 | 1.9M |
| 2026-06-15 | 18.56 | $68.03 | 495296 |
| 2026-06-12 | 19.03 | $63.49 | 494267 |
| 2026-06-11 | 19.97 | $63.93 | 1.2M |
| 2026-06-10 | 20.91 | $57.38 | 1.4M |
| 2026-06-09 | 21.36 | $59.36 | 979800 |
| 2026-06-08 | 21.83 | $59.75 | 1.2M |
| 2026-06-05 | 22.68 | $56.22 | 1.1M |
| 2026-06-04 | 23.58 | $65.69 | 401312 |
| 2026-06-03 | 23.90 | $68.72 | 485300 |
| 2026-06-02 | 23.28 | $69.27 | 687713 |
| 2026-06-01 | 22.57 | $69.96 | 598332 |
| 2026-05-29 | 21.83 | $66.27 | 612228 |
| 2026-05-28 | 21.44 | $66.69 | 1.4M |
| 2026-05-27 | 21.05 | $64.09 | 903679 |
| 2026-05-26 | 20.85 | $64.66 | 1.7M |
| 2026-05-22 | 20.69 | $58.78 | 628324 |
| 2026-05-21 | 21.24 | $60.20 | 407700 |
| 2026-05-20 | 21.83 | $57.97 | 344731 |
| 2026-05-19 | 22.88 | $56.28 | 621508 |
| 2026-05-18 | 24.06 | $57.07 | 427629 |
| 2026-05-15 | 24.89 | $58.06 | 411535 |
| 2026-05-14 | 25.53 | $61.59 | 417763 |
| 2026-05-13 | 25.36 | $61.16 | 528100 |
| 2026-05-12 | 25.26 | $57.70 | 1.1M |
| 2026-05-11 | 25.37 | $62.53 | 955400 |
| 2026-05-08 | 23.94 | $61.47 | 1.2M |
| 2026-05-07 | 22.58 | $57.34 | 605132 |
| 2026-05-06 | 21.49 | $59.04 | 565600 |
| 2026-05-05 | 20.26 | $56.47 | 810800 |
| 2026-05-04 | 19.26 | $53.27 | 528400 |
| 2026-05-01 | 18.61 | $52.77 | 461319 |
| 2026-04-30 | 18.17 | $52.05 | 382332 |
| 2026-04-29 | 17.87 | $50.13 | 865500 |
| 2026-04-28 | 17.92 | $50.27 | 221701 |
| 2026-04-27 | 18.03 | $50.94 | 310200 |
| 2026-04-24 | 17.82 | $50.08 | 352100 |
| 2026-04-23 | 17.80 | $48.82 | 324318 |
| 2026-04-22 | 17.84 | $50.44 | 289303 |
| 2026-04-21 | 17.56 | $47.51 | 451140 |
| 2026-04-20 | 17.50 | $48.60 | 774341 |
| 2026-04-17 | 17.19 | $49.32 | 393604 |
| 2026-04-16 | 16.72 | $47.65 | 1.9M |
| 2026-04-15 | 16.61 | $46.91 | 448531 |
| 2026-04-14 | 16.74 | $47.46 | 250400 |
| 2026-04-13 | 16.87 | $45.67 | 371800 |
| 2026-04-10 | 17.36 | $44.87 | 192000 |
| 2026-04-09 | 18.06 | $45.08 | 678394 |
| 2026-04-08 | 18.79 | $45.34 | 2.8M |
| 2026-04-07 | 19.49 | $41.30 | 357532 |
| 2026-04-06 | 19.73 | $40.79 | 249305 |
| 2026-04-02 | 20.08 | $39.87 | 273786 |
| 2026-04-01 | 20.28 | $40.83 | 636000 |
| 2026-03-31 | 21.05 | $39.87 | 650400 |
| 2026-03-30 | 21.39 | $37.77 | 539900 |
| 2026-03-27 | 21.52 | $39.29 | 466394 |
| 2026-03-26 | 22.00 | $38.88 | 429001 |
| 2026-03-25 | 22.51 | $41.41 | 395300 |
| 2026-03-24 | 23.64 | $41.75 | 717900 |
| 2026-03-23 | 24.83 | $43.38 | 1.3M |
| 2026-03-20 | 25.97 | $40.79 | 531378 |
| 2026-03-19 | 27.34 | $43.67 | 442700 |
| 2026-03-18 | 28.60 | $42.86 | 326216 |
| 2026-03-17 | 29.51 | $43.54 | 278600 |
| 2026-03-16 | 30.36 | $43.02 | 843900 |
| 2026-03-13 | 31.40 | $40.25 | 385700 |
| 2026-03-12 | 32.86 | $40.00 | 565800 |
| 2026-03-11 | 34.43 | $43.04 | 361701 |
| 2026-03-10 | 35.47 | $42.36 | 692806 |
| 2026-03-09 | 36.56 | $43.19 | 1.1M |
| 2026-03-06 | 38.01 | $40.98 | 653201 |
| 2026-03-05 | 39.97 | $40.76 | 990800 |
| 2026-03-04 | 41.94 | $43.43 | 1.5M |
| 2026-03-03 | 43.48 | $42.98 | 1.3M |
| 2026-03-02 | 45.51 | $47.89 | 758247 |
| 2026-02-27 | 45.23 | $49.07 | 602900 |
| 2026-02-26 | 44.02 | $48.78 | 1.1M |
| 2026-02-25 | 42.74 | $48.37 | 653334 |
| 2026-02-24 | 41.56 | $46.93 | 539240 |
| 2026-02-23 | 40.52 | $45.31 | 492300 |
| 2026-02-20 | 39.65 | $46.07 | 773300 |
| 2026-02-19 | 38.74 | $43.99 | 383000 |
| 2026-02-18 | 38.23 | $43.23 | 282300 |
| 2026-02-17 | 37.78 | $42.65 | 461230 |
| 2026-02-13 | 37.39 | $43.60 | 348168 |
| 2026-02-12 | 36.98 | $42.58 | 438300 |
| 2026-02-11 | 36.28 | $42.60 | 317400 |
| 2026-02-10 | 35.79 | $40.65 | 168311 |
| 2026-02-09 | 35.72 | $41.14 | 516602 |
| 2026-02-06 | 35.65 | $40.70 | 264100 |
| 2026-02-05 | 35.75 | $39.16 | 387200 |
| 2026-02-04 | 36.18 | $39.24 | 454108 |
| 2026-02-03 | 36.36 | $40.55 | 321625 |
| 2026-02-02 | 35.87 | $39.57 | 240034 |
| 2026-01-30 | 35.76 | $40.07 | 212276 |
| 2026-01-29 | 34.66 | $40.67 | 327400 |
| 2026-01-28 | 33.56 | $40.95 | 397800 |
| 2026-01-27 | 31.86 | $40.06 | 352200 |
| 2026-01-26 | 30.27 | $38.42 | 232225 |
| 2026-01-23 | 28.97 | $38.60 | 217400 |
| 2026-01-22 | 27.61 | $37.91 | 230810 |
| 2026-01-21 | 26.37 | $37.81 | 321200 |
| 2026-01-20 | 25.11 | $36.38 | 272500 |
| 2026-01-16 | 24.20 | $36.76 | 199204 |
| 2026-01-15 | 23.07 | $36.40 | 170377 |
| 2026-01-14 | 21.81 | $35.95 | 137517 |
| 2026-01-13 | 20.79 | $35.20 | 253796 |
| 2026-01-12 | 19.79 | $35.66 | 243643 |
| 2026-01-09 | 18.77 | $35.64 | 157552 |
| 2026-01-08 | 17.70 | $34.90 | 117670 |
| 2026-01-07 | 16.74 | $34.99 | 156444 |
| 2026-01-06 | 15.53 | $35.20 | 241300 |
| 2026-01-05 | 14.25 | $34.27 | 166300 |
| 2026-01-02 | 13.21 | $33.41 | 130402 |
| 2025-12-31 | 12.53 | $32.05 | 78168 |
| 2025-12-30 | 12.43 | $32.36 | 234546 |
| 2025-12-29 | 12.09 | $32.29 | 80366 |
| 2025-12-26 | 11.78 | $31.49 | 94200 |
| 2025-12-24 | 11.94 | $31.17 | 51600 |
| 2025-12-23 | 12.35 | $30.46 | 60936 |
| 2025-12-22 | 12.74 | $30.20 | 68449 |
| 2025-12-19 | 12.98 | $30.09 | 71123 |
| 2025-12-18 | 13.14 | $30.88 | 82721 |
| 2025-12-17 | 13.58 | $30.25 | 41015 |
| 2025-12-16 | 14.11 | $30.59 | 43938 |
| 2025-12-15 | 14.83 | $31.00 | 43600 |
| 2025-12-12 | 15.21 | $30.92 | 28010 |
| 2025-12-11 | 15.61 | $31.66 | 104668 |
| 2025-12-10 | 15.57 | $32.20 | 38500 |
| 2025-12-09 | 15.37 | $31.83 | 72210 |
| 2025-12-08 | 15.42 | $31.75 | 61603 |
| 2025-12-05 | 15.47 | $31.38 | 170700 |
| 2025-12-04 | 15.73 | $30.81 | 317600 |
| 2025-12-03 | 16.49 | $31.04 | 40961 |
| 2025-12-02 | 17.18 | $30.75 | 23013 |
| 2025-12-01 | 17.97 | $30.19 | 44403 |
| 2025-11-28 | 18.67 | $30.30 | 19700 |
| 2025-11-26 | 19.40 | $30.47 | 21300 |
| 2025-11-25 | 20.18 | $30.00 | 52039 |
| 2025-11-24 | 20.62 | $30.13 | 42699 |
| 2025-11-21 | 21.08 | $29.83 | 56200 |
| 2025-11-20 | 21.43 | $29.54 | 137600 |
| 2025-11-19 | 22.03 | $30.21 | 130857 |
| 2025-11-18 | 22.93 | $30.50 | 155200 |
| 2025-11-17 | 24.03 | $31.06 | 41849 |
| 2025-11-14 | 25.03 | $31.45 | 25000 |
| 2025-11-13 | 26.07 | $31.36 | 251848 |
| 2025-11-12 | 26.89 | $31.99 | 74700 |
| 2025-11-11 | 27.36 | $31.77 | 33800 |
| 2025-11-10 | 27.91 | $31.93 | 57676 |
| 2025-11-07 | 28.48 | $30.64 | 192553 |
| 2025-11-06 | 29.70 | $31.26 | 484600 |
| 2025-11-05 | 30.30 | $32.38 | 148355 |
| 2025-11-04 | 30.66 | $32.12 | 148517 |
| 2025-11-03 | 30.64 | $33.64 | 427800 |
| 2025-10-31 | 29.57 | $32.39 | 50128 |
| 2025-10-30 | 28.88 | $31.90 | 58100 |
| 2025-10-29 | 28.33 | $32.52 | 84026 |
| 2025-10-28 | 27.33 | $31.71 | 149213 |
| 2025-10-27 | 26.65 | $31.59 | 61900 |
| 2025-10-24 | 25.81 | $30.74 | 40939 |
| 2025-10-23 | 25.32 | $30.09 | 27000 |
| 2025-10-22 | 25.13 | $29.91 | 206522 |
| 2025-10-21 | 24.94 | $29.64 | 44828 |
| 2025-10-20 | 24.94 | $30.25 | 40707 |
| 2025-10-17 | 24.58 | $29.57 | 36926 |
| 2025-10-16 | 24.56 | $29.28 | 49838 |
| 2025-10-15 | 24.57 | $28.48 | 88100 |
| 2025-10-14 | 25.29 | $27.69 | 185714 |
| 2025-10-13 | 26.54 | $28.00 | 64000 |
| 2025-10-10 | 27.28 | $27.09 | 147500 |
| 2025-10-09 | 28.06 | $27.93 | 82800 |
| 2025-10-08 | 27.92 | $28.29 | 30038 |
| 2025-10-07 | 27.83 | $28.05 | 31312 |
| 2025-10-06 | 27.65 | $28.46 | 22824 |
| 2025-10-03 | 26.88 | $28.20 | 66000 |
| 2025-10-02 | 26.21 | $28.10 | 45100 |
| 2025-10-01 | 25.56 | $27.60 | 31916 |
| 2025-09-30 | 25.24 | $26.99 | 15800 |
| 2025-09-29 | 25.34 | $27.02 | 28746 |
| 2025-09-26 | 25.34 | $26.55 | 52100 |
| 2025-09-25 | 25.75 | $26.88 | 15100 |
| 2025-09-24 | 25.62 | $26.98 | 33525 |
| 2025-09-23 | 25.31 | $27.46 | 28100 |
| 2025-09-22 | 24.27 | $27.52 | 64733 |
| 2025-09-19 | 23.21 | $27.07 | 130877 |
| 2025-09-18 | 22.36 | $27.39 | 40300 |
| 2025-09-17 | 21.16 | $27.10 | 20801 |
| 2025-09-16 | 19.97 | $27.32 | 566600 |
| 2025-09-15 | 18.61 | $26.85 | 68300 |
| 2025-09-12 | 17.49 | $26.61 | 18955 |
| 2025-09-11 | 16.46 | $26.36 | 63600 |
| 2025-09-10 | 15.46 | $25.94 | 90720 |
| 2025-09-09 | 14.76 | $25.42 | 23200 |
| 2025-09-08 | 14.49 | $25.11 | 41300 |
| 2025-09-05 | 14.51 | $24.92 | 59039 |
| 2025-09-04 | 14.62 | $24.73 | 16600 |
| 2025-09-03 | 15.07 | $24.70 | 69800 |
| 2025-09-02 | 15.50 | $24.39 | 16000 |
| 2025-08-29 | 16.30 | $24.53 | 16400 |
| 2025-08-28 | 16.99 | $24.98 | 56500 |
| 2025-08-27 | 17.21 | $24.63 | 7935 |
| 2025-08-26 | 17.79 | $24.58 | 15942 |
| 2025-08-25 | 18.28 | $24.69 | 33000 |
| 2025-08-22 | 18.63 | $24.94 | 36700 |
| 2025-08-21 | 19.00 | $24.21 | 13400 |
| 2025-08-20 | 19.74 | $24.24 | 46137 |
| 2025-08-19 | 20.54 | $24.30 | 18100 |
| 2025-08-18 | 21.53 | $24.73 | 18400 |
| 2025-08-15 | 22.25 | $24.92 | 26602 |
| 2025-08-14 | 22.73 | $25.05 | 17541 |
| 2025-08-13 | 23.30 | $25.32 | 33809 |
| 2025-08-12 | 23.40 | $25.16 | 20000 |
| 2025-08-11 | 23.76 | $24.80 | 41700 |
| 2025-08-08 | 24.35 | $24.97 | 81500 |
| 2025-08-07 | 24.90 | $24.91 | 87000 |
| 2025-08-06 | 25.43 | $24.87 | 78400 |
| 2025-08-05 | 26.15 | $24.71 | 117400 |
| 2025-08-04 | 27.00 | $24.54 | 128100 |
| 2025-08-01 | 28.10 | $23.96 | 74050 |
| 2025-07-31 | 29.52 | $24.72 | 28600 |
| 2025-07-30 | 30.21 | $24.97 | 14408 |
| 2025-07-29 | 30.47 | $24.93 | 50601 |
| 2025-07-28 | 30.87 | $24.66 | 98000 |
| 2025-07-25 | 31.48 | $24.91 | 13740 |
| 2025-07-24 | 31.84 | $24.90 | 38818 |
| 2025-07-23 | 32.15 | $25.10 | 30018 |
| 2025-07-22 | 32.45 | $24.82 | 27000 |
| 2025-07-21 | 33.00 | $25.12 | 360100 |
| 2025-07-18 | 33.03 | $24.65 | 22477 |
| 2025-07-17 | 33.36 | $24.83 | 15706 |
| 2025-07-16 | 33.67 | $24.88 | 22200 |
| 2025-07-15 | 33.99 | $24.95 | 53437 |
| 2025-07-14 | 33.95 | $24.98 | 138759 |
| 2025-07-11 | 34.04 | $24.77 | 16209 |
| 2025-07-10 | 34.24 | $24.94 | 51023 |
| 2025-07-09 | 34.39 | $24.60 | 34836 |
| 2025-07-08 | 34.80 | $24.60 | 41400 |
| 2025-07-07 | 35.23 | $23.88 | 118202 |
| 2025-07-03 | 35.92 | $24.74 | 38500 |
| 2025-07-02 | 35.66 | $24.51 | 424500 |
| 2025-07-01 | 35.55 | $24.41 | 30000 |
| 2025-06-30 | 35.28 | $24.44 | 43100 |
| 2025-06-27 | 35.04 | $24.09 | 49641 |
| 2025-06-26 | 34.89 | $24.50 | 46600 |
| 2025-06-25 | 34.13 | $24.69 | 181145 |
| 2025-06-24 | 33.32 | $24.73 | 65000 |
| 2025-06-23 | 32.47 | $23.57 | 23106 |
| 2025-06-20 | 32.14 | $23.30 | 38641 |
| 2025-06-18 | 31.68 | $23.13 | 48812 |
| 2025-06-17 | 31.45 | $22.71 | 70123 |
| 2025-06-16 | 31.31 | $23.30 | 45976 |
| 2025-06-13 | 30.40 | $22.70 | 60900 |
| 2025-06-12 | 29.76 | $23.17 | 70600 |
| 2025-06-11 | 28.32 | $22.91 | 163622 |
| 2025-06-10 | 26.90 | $22.62 | 96380 |
| 2025-06-09 | 25.56 | $22.80 | 162229 |
| 2025-06-06 | 24.02 | $22.42 | 29318 |
| 2025-06-05 | 22.60 | $22.33 | 872311 |
| 2025-06-04 | 21.12 | $21.87 | 87149 |
| 2025-06-03 | 19.89 | $21.17 | 79911 |
| 2025-06-02 | 19.09 | $21.07 | 40600 |
| 2025-05-30 | 18.39 | $20.71 | 50636 |
| 2025-05-29 | 17.90 | $21.13 | 43300 |
| 2025-05-28 | 16.68 | $20.74 | 88800 |
| 2025-05-27 | 15.70 | $20.48 | 18229 |
| 2025-05-23 | 14.93 | $20.18 | 29827 |
| 2025-05-22 | 14.45 | $19.98 | 74300 |
| 2025-05-21 | 14.20 | $20.15 | 15200 |
| 2025-05-20 | 13.50 | $19.93 | 20037 |
| 2025-05-19 | 13.36 | $20.11 | 13700 |
| 2025-05-16 | 13.18 | $20.04 | 8243 |
| 2025-05-15 | 12.83 | $20.07 | 19600 |
| 2025-05-14 | 12.46 | $19.99 | 28049 |
| 2025-05-13 | 12.08 | $19.85 | 19747 |
| 2025-05-12 | 12.03 | $19.78 | 22047 |
| 2025-05-09 | 12.12 | $19.64 | 17100 |
| 2025-05-08 | 12.37 | $19.52 | 49936 |
| 2025-05-07 | 12.63 | $19.72 | 10600 |
| 2025-05-06 | 12.77 | $19.92 | 20400 |
| 2025-05-05 | 12.74 | $19.89 | 33900 |
| 2025-05-02 | 12.50 | $19.70 | 32100 |
| 2025-05-01 | 12.40 | $18.98 | 10738 |
| 2025-04-30 | 13.02 | $19.18 | 41943 |
| 2025-04-29 | 13.70 | $19.10 | 8546 |
| 2025-04-28 | 14.30 | $18.98 | 18528 |
| 2025-04-25 | 14.72 | $18.93 | 69000 |
| 2025-04-24 | 15.14 | $19.00 | 22844 |
| 2025-04-23 | 15.59 | $18.89 | 27628 |
| 2025-04-22 | 16.11 | $18.62 | 42800 |
| 2025-04-21 | 16.22 | $18.48 | 27300 |
| 2025-04-17 | 16.19 | $18.45 | 15000 |
| 2025-04-16 | 16.24 | $18.37 | 42900 |
| 2025-04-15 | 16.24 | $18.51 | 27406 |
| 2025-04-14 | 16.45 | $18.49 | 58304 |
| 2025-04-11 | 16.65 | $18.44 | 47782 |
| 2025-04-10 | 16.72 | $17.66 | 47200 |
| 2025-04-09 | 16.15 | $18.13 | 49200 |
| 2025-04-08 | 15.54 | $16.71 | 217385 |
| 2025-04-07 | 13.93 | $17.33 | 275865 |
| 2025-04-04 | 12.56 | $17.49 | 107200 |
| 2025-04-03 | 11.40 | $18.09 | 73629 |
| 2025-04-02 | 10.69 | $18.61 | 11400 |
| 2025-04-01 | 10.37 | $18.64 | 11226 |
| 2025-03-31 | 10.02 | $18.34 | 39329 |
| 2025-03-28 | 9.22 | $18.65 | 40700 |
| 2025-03-27 | 8.86 | $19.20 | 18827 |
| 2025-03-26 | 9.25 | $19.29 | 12000 |
| 2025-03-25 | 9.70 | $19.43 | 14800 |
| 2025-03-24 | 10.01 | $19.44 | 13538 |
| 2025-03-21 | 10.31 | $19.33 | 23500 |
| 2025-03-20 | 10.74 | $19.28 | 5103 |
| 2025-03-19 | 11.24 | $19.46 | 14422 |
| 2025-03-18 | 11.59 | $19.40 | 35200 |
| 2025-03-17 | 12.01 | $19.69 | 29340 |
| 2025-03-14 | 12.25 | $19.14 | 12543 |
| 2025-03-13 | 12.62 | $18.84 | 11400 |
| 2025-03-12 | 12.68 | $19.06 | 22334 |
| 2025-03-11 | 12.97 | $18.65 | 16800 |
| 2025-03-10 | 12.77 | $18.49 | 40421 |
| 2025-03-07 | 12.55 | $19.03 | 25135 |
| 2025-03-06 | 12.76 | $18.82 | 27437 |
| 2025-03-05 | 12.98 | $19.11 | 23202 |
| 2025-03-04 | 13.31 | $18.60 | 52400 |
| 2025-03-03 | 13.23 | $18.61 | 29200 |
| 2025-02-28 | 13.29 | $18.68 | 36916 |
| 2025-02-27 | 12.93 | $19.12 | 22800 |
| 2025-02-26 | 13.25 | $19.70 | 10843 |
| 2025-02-25 | 13.54 | $19.57 | 25237 |
| 2025-02-24 | 14.15 | $19.58 | 26500 |
| 2025-02-21 | 14.69 | $19.62 | 19200 |
| 2025-02-20 | 15.25 | $19.91 | 28247 |
| 2025-02-19 | 15.44 | $19.82 | 23810 |
| 2025-02-18 | 15.69 | $19.58 | 577300 |
| 2025-02-14 | 16.16 | $19.33 | 27385 |
| 2025-02-13 | 16.99 | $19.28 | 35024 |
| 2025-02-12 | 17.68 | $18.83 | 264934 |
| 2025-02-11 | 17.83 | $18.88 | 10626 |
| 2025-02-10 | 18.13 | $18.81 | 39300 |
| 2025-02-07 | 18.41 | $18.60 | 15300 |
| 2025-02-06 | 18.69 | $18.92 | 11632 |
| 2025-02-05 | 19.41 | $18.86 | 14033 |
| 2025-02-04 | 20.10 | $18.58 | 33945 |
| 2025-02-03 | 20.58 | $18.35 | 72137 |
| 2025-01-31 | 20.62 | $18.54 | 35100 |
| 2025-01-30 | 21.14 | $18.90 | 40956 |
| 2025-01-29 | 22.08 | $18.61 | 59515 |
| 2025-01-28 | 22.75 | $18.61 | 27706 |
| 2025-01-27 | 23.28 | $18.66 | 80500 |
| 2025-01-24 | 23.94 | $19.14 | 32208 |
| 2025-01-23 | 25.10 | $19.07 | 78200 |
| 2025-01-22 | 26.32 | $19.17 | 26500 |
| 2025-01-21 | 27.45 | $19.04 | 105500 |
| 2025-01-17 | 28.90 | $18.77 | 60100 |
| 2025-01-16 | 30.05 | $18.68 | 25913 |
| 2025-01-15 | 31.15 | $18.73 | 17103 |
| 2025-01-14 | 32.30 | $18.40 | 52100 |
| 2025-01-13 | 33.11 | $18.29 | 107900 |
| 2025-01-10 | 33.64 | $18.34 | 98500 |
| 2025-01-08 | 34.29 | $18.53 | 56611 |
| 2025-01-07 | 35.17 | $18.34 | 35805 |
| 2025-01-06 | 36.09 | $18.53 | 189600 |
| 2025-01-03 | 37.22 | $18.06 | 106720 |
| 2025-01-02 | 37.39 | $17.48 | 66300 |
| 2024-12-31 | 36.60 | $17.41 | 98133 |
| 2024-12-30 | 35.76 | $17.52 | 137039 |
| 2024-12-27 | 34.92 | $17.57 | 134449 |
| 2024-12-26 | 34.10 | $17.73 | 70900 |
| 2024-12-24 | 33.38 | $18.00 | 28011 |
| 2024-12-23 | 32.75 | $18.05 | 75027 |
| 2024-12-20 | 32.09 | $17.88 | 115700 |
| 2024-12-19 | 31.38 | $18.05 | 99111 |
| 2024-12-18 | 30.82 | $17.91 | 131327 |
| 2024-12-17 | 30.23 | $18.37 | 37600 |
| 2024-12-16 | 29.91 | $18.64 | 104408 |
| 2024-12-13 | 29.80 | $18.72 | 45211 |
| 2024-12-12 | 29.77 | $18.59 | 41500 |
| 2024-12-11 | 29.61 | $18.62 | 130739 |
| 2024-12-10 | 29.33 | $18.09 | 84800 |
| 2024-12-09 | 28.51 | $17.95 | 211702 |
| 2024-12-06 | 27.38 | $18.45 | 117710 |
| 2024-12-05 | 26.46 | $18.64 | 77412 |
| 2024-12-04 | 25.62 | $18.86 | 108700 |
| 2024-12-03 | 24.80 | $18.78 | 246637 |
| 2024-12-02 | 23.73 | $18.94 | 60345 |
| 2024-11-29 | 23.59 | $19.16 | 35123 |
| 2024-11-27 | 23.47 | $19.39 | 21904 |
| 2024-11-26 | 23.78 | $19.51 | 28838 |
| 2024-11-25 | 24.30 | $19.53 | 45200 |
| 2024-11-22 | 24.85 | $19.30 | 20300 |
| 2024-11-21 | 24.92 | $19.28 | 25100 |
| 2024-11-20 | 25.00 | $19.10 | 48137 |
| 2024-11-19 | 24.79 | $19.17 | 372912 |
| 2024-11-18 | 24.59 | $19.24 | 25802 |
| 2024-11-15 | 24.44 | $18.71 | 57500 |
| 2024-11-14 | 23.42 | $18.54 | 39600 |
| 2024-11-13 | 22.32 | $18.57 | 99000 |
| 2024-11-12 | 21.17 | $18.92 | 342006 |
| 2024-11-11 | 20.11 | $19.41 | 32443 |
| 2024-11-08 | 19.40 | $19.64 | 56100 |
| 2024-11-07 | 18.90 | $20.11 | 15500 |
| 2024-11-06 | 18.75 | $19.73 | 43628 |
| 2024-11-05 | 17.96 | $20.27 | 22732 |
| 2024-11-04 | 17.70 | $20.20 | 14400 |
| 2024-11-01 | 17.43 | $19.86 | 72342 |
| 2024-10-31 | 16.67 | $19.75 | 102200 |
| 2024-10-30 | 15.81 | $20.16 | 16200 |
| 2024-10-29 | 15.41 | $20.42 | 10000 |
| 2024-10-28 | 15.22 | $20.39 | 34300 |
| 2024-10-25 | 14.99 | $20.22 | 11724 |
| 2024-10-24 | 14.53 | $20.28 | 33212 |
| 2024-10-23 | 14.15 | $20.26 | 21509 |
| 2024-10-22 | 13.76 | $20.14 | 45400 |
| 2024-10-21 | 13.06 | $20.46 | 68600 |
| 2024-10-18 | 12.54 | $20.55 | 35807 |
| 2024-10-17 | 12.23 | $20.68 | 13700 |
| 2024-10-16 | 12.02 | $20.84 | 22345 |
| 2024-10-15 | 11.96 | $20.60 | 219711 |
| 2024-10-14 | 11.90 | $21.11 | 19026 |
| 2024-10-11 | 12.24 | $21.00 | 19020 |
| 2024-10-10 | 12.53 | $20.96 | 20100 |
| 2024-10-09 | 12.75 | $21.09 | 5400 |
| 2024-10-08 | 13.14 | $20.99 | 7543 |
| 2024-10-07 | 13.39 | $20.95 | 13200 |
| 2024-10-04 | 13.65 | $20.80 | 22130 |
| 2024-10-03 | 13.63 | $20.86 | 19100 |
| 2024-10-02 | 13.65 | $21.01 | 17500 |
| 2024-10-01 | 13.88 | $21.05 | 21200 |
| 2024-09-30 | 14.12 | $21.20 | 69146 |
| 2024-09-27 | 14.60 | $21.97 | 26300 |
| 2024-09-26 | 14.78 | $22.12 | 219500 |
| 2024-09-25 | 14.97 | $21.01 | 28200 |
| 2024-09-24 | 15.16 | $21.50 | 254900 |
| 2024-09-23 | 15.85 | $21.16 | 7004 |
| 2024-09-20 | 16.03 | $20.99 | 22035 |
| 2024-09-19 | 16.02 | $21.19 | 19602 |
| 2024-09-18 | 16.16 | $20.99 | 5520 |
| 2024-09-17 | 16.32 | $20.99 | 17100 |
| 2024-09-16 | 16.34 | $21.08 | 17400 |
| 2024-09-13 | 16.28 | $21.01 | 14639 |
| 2024-09-12 | 16.15 | $20.73 | 25300 |
| 2024-09-11 | 15.52 | $20.43 | 28132 |
| 2024-09-10 | 14.41 | $20.32 | 17331 |
| 2024-09-09 | 13.40 | $20.43 | 37300 |
| 2024-09-06 | 12.48 | $20.06 | 36418 |
| 2024-09-05 | 11.52 | $20.84 | 25600 |
| 2024-09-04 | 11.14 | $20.97 | 25500 |
| 2024-09-03 | 10.79 | $20.97 | 11706 |
| 2024-08-30 | 10.53 | $21.69 | 4200 |
| 2024-08-29 | 10.97 | $21.66 | 5345 |
| 2024-08-28 | 11.48 | $21.74 | 13816 |
| 2024-08-27 | 11.99 | $21.94 | 22100 |
| 2024-08-26 | 12.49 | $21.95 | 17039 |
| 2024-08-23 | 12.88 | $22.25 | 25500 |
| 2024-08-22 | 13.27 | $21.61 | 16211 |
| 2024-08-21 | 13.94 | $21.97 | 14508 |
| 2024-08-20 | 14.39 | $21.97 | 25700 |
| 2024-08-19 | 14.89 | $21.99 | 13300 |
| 2024-08-16 | 15.45 | $21.76 | 44100 |
| 2024-08-15 | 16.26 | $21.33 | 28300 |
| 2024-08-14 | 16.79 | $21.11 | 9600 |
| 2024-08-13 | 17.03 | $21.07 | 262200 |
| 2024-08-12 | 17.23 | $20.63 | 18200 |
| 2024-08-09 | 16.96 | $20.63 | 13100 |
| 2024-08-08 | 16.63 | $20.34 | 18200 |
| 2024-08-07 | 15.99 | $19.87 | 16337 |
| 2024-08-06 | 15.32 | $19.67 | 35400 |
| 2024-08-05 | 13.88 | $19.87 | 326035 |
| 2024-08-02 | 12.37 | $20.97 | 93000 |
| 2024-08-01 | 11.84 | $21.56 | 19400 |
| 2024-07-31 | 11.80 | $21.93 | 13407 |
| 2024-07-30 | 12.19 | $21.30 | 19033 |
| 2024-07-29 | 11.75 | $21.44 | 37700 |
| 2024-07-26 | 11.56 | $21.42 | 120308 |
| 2024-07-25 | 11.26 | $21.10 | 4.7M |
| 2024-07-24 | 10.62 | $21.36 | 12429 |
| 2024-07-23 | 10.25 | $21.67 | 11501 |
| 2024-07-22 | 10.25 | $21.77 | 18221 |
| 2024-07-19 | 10.28 | $21.57 | 9700 |
| 2024-07-18 | 10.26 | $21.82 | 135600 |
| 2024-07-17 | 10.44 | $22.19 | 242800 |
| 2024-07-16 | 10.80 | $22.58 | 13603 |
| 2024-07-15 | 10.80 | $22.38 | 10932 |
| 2024-07-12 | 10.80 | $22.66 | 13500 |
| 2024-07-11 | 10.37 | $22.77 | 15015 |
| 2024-07-10 | 9.83 | $22.77 | 25779 |
| 2024-07-09 | 9.50 | $22.53 | 12433 |
| 2024-07-08 | 9.35 | $22.53 | 12600 |
| 2024-07-05 | 9.18 | $22.76 | 54433 |
| 2024-07-03 | 9.00 | $22.15 | 41600 |
| 2024-07-02 | 9.38 | $21.82 | 21620 |
| 2024-07-01 | 9.40 | $21.90 | 20733 |
| 2024-06-28 | 9.62 | $21.87 | 36600 |
| 2024-06-27 | 9.85 | $21.78 | 42137 |
| 2024-06-26 | 9.92 | $21.64 | 26712 |
| 2024-06-25 | 9.73 | $21.59 | 24723 |
| 2024-06-24 | 9.39 | $21.53 | 288900 |
| 2024-06-21 | 9.06 | $21.57 | 40300 |
| 2024-06-20 | 8.73 | $22.78 | 48300 |
| 2024-06-18 | 8.64 | $22.85 | 13845 |
| 2024-06-17 | 8.56 | $22.68 | 2.1M |
| 2024-06-14 | 8.60 | $22.59 | 22813 |
| 2024-06-13 | 8.87 | $22.62 | 14200 |
| 2024-06-12 | 8.95 | $22.85 | 24134 |
| 2024-06-11 | 8.72 | $22.29 | 8400 |
| 2024-06-10 | 9.05 | $22.44 | 15124 |
| 2024-06-07 | 9.48 | $22.26 | 24600 |
| 2024-06-06 | 9.97 | $22.63 | 12400 |
| 2024-06-05 | 10.26 | $22.45 | 11700 |
| 2024-06-04 | 10.78 | $21.96 | 8400 |
| 2024-06-03 | 10.78 | $22.09 | 11300 |
| 2024-05-31 | 10.84 | $21.67 | 18254 |
| 2024-05-30 | 10.28 | $21.85 | 32500 |
| 2024-05-29 | 10.04 | $22.07 | 15500 |
| 2024-05-28 | 10.11 | $22.60 | 10500 |
| 2024-05-24 | 10.48 | $22.41 | 37122 |
| 2024-05-23 | 10.72 | $22.26 | 63618 |
| 2024-05-22 | 10.98 | $22.52 | 10200 |
| 2024-05-21 | 11.54 | $22.54 | 2.2M |
| 2024-05-20 | 12.04 | $22.70 | 96600 |
| 2024-05-17 | 12.36 | $22.87 | 18000 |
| 2024-05-16 | 12.68 | $23.05 | 16400 |
| 2024-05-15 | 12.39 | $23.27 | 48548 |
| 2024-05-14 | 12.09 | $22.75 | 13000 |
| 2024-05-13 | 12.39 | $22.61 | 36400 |
| 2024-05-10 | 12.86 | $22.50 | 10900 |
| 2024-05-09 | 13.36 | $22.62 | 13548 |
| 2024-05-08 | 14.01 | $22.81 | 6337 |
| 2024-05-07 | 14.38 | $22.80 | 10647 |
| 2024-05-06 | 14.71 | $22.86 | 21809 |
| 2024-05-03 | 15.04 | $22.64 | 9000 |
| 2024-05-02 | 15.66 | $22.40 | 35200 |
| 2024-05-01 | 16.39 | $21.90 | 31761 |
| 2024-04-30 | 16.92 | $21.90 | 20542 |
| 2024-04-29 | 17.31 | $22.20 | 345327 |
| 2024-04-26 | 17.90 | $21.97 | 52400 |
| 2024-04-25 | 18.24 | $21.82 | 70834 |
| 2024-04-24 | 18.48 | $21.94 | 14500 |
| 2024-04-23 | 19.01 | $21.88 | 56214 |
| 2024-04-22 | 19.42 | $21.79 | 23100 |
| 2024-04-19 | 19.77 | $21.37 | 18700 |
| 2024-04-18 | 19.68 | $21.51 | 37604 |
| 2024-04-17 | 19.70 | $21.20 | 60038 |
| 2024-04-16 | 19.30 | $21.34 | 23200 |
| 2024-04-15 | 18.97 | $21.68 | 295247 |
| 2024-04-12 | 18.89 | $21.69 | 88119 |
| 2024-04-11 | 18.83 | $22.53 | 21900 |
| 2024-04-10 | 19.45 | $21.98 | 49933 |
| 2024-04-09 | 19.61 | $22.83 | 25500 |
| 2024-04-08 | 20.41 | $22.91 | 13700 |
| 2024-04-05 | 20.92 | $22.88 | 16800 |
| 2024-04-04 | 21.46 | $22.89 | 11903 |
| 2024-04-03 | 21.79 | $23.05 | 25800 |
| 2024-04-02 | 22.50 | $23.04 | 56844 |
| 2024-04-01 | 22.88 | $23.09 | 509600 |
| 2024-03-28 | 23.21 | $23.38 | 15448 |
| 2024-03-27 | 23.14 | $23.41 | 98002 |
| 2024-03-26 | 23.03 | $23.44 | 42000 |
| 2024-03-25 | 22.74 | $23.51 | 223815 |
| 2024-03-22 | 22.49 | $23.36 | 25933 |
| 2024-03-21 | 22.35 | $23.47 | 23827 |
| 2024-03-20 | 21.96 | $23.20 | 21713 |
| 2024-03-19 | 21.97 | $22.75 | 44638 |
| 2024-03-18 | 22.38 | $22.91 | 29300 |
| 2024-03-15 | 22.33 | $22.89 | 15900 |
| 2024-03-14 | 22.36 | $23.34 | 44300 |
| 2024-03-13 | 21.63 | $23.36 | 31231 |
| 2024-03-12 | 20.95 | $23.37 | 17200 |
| 2024-03-11 | 20.25 | $23.03 | 27939 |
| 2024-03-08 | 19.81 | $23.01 | 21000 |
| 2024-03-07 | 19.28 | $22.93 | 59500 |
| 2024-03-06 | 19.05 | $22.64 | 18132 |
| 2024-03-05 | 19.04 | $22.40 | 56900 |
| 2024-03-04 | 19.24 | $22.81 | 44537 |
| 2024-03-01 | 18.73 | $22.61 | 26100 |
| 2024-02-29 | 18.38 | $22.35 | 14249 |
| 2024-02-28 | 18.29 | $22.37 | 14003 |
| 2024-02-27 | 18.16 | $22.19 | 39900 |
| 2024-02-26 | 18.25 | $22.39 | 29500 |
| 2024-02-23 | 18.04 | $22.71 | 100401 |
| 2024-02-22 | 17.46 | $22.67 | 6900 |
| 2024-02-21 | 16.87 | $22.36 | 30331 |
| 2024-02-20 | 16.54 | $22.38 | 25100 |
| 2024-02-16 | 16.20 | $22.35 | 21827 |
| 2024-02-15 | 15.83 | $22.24 | 157800 |
| 2024-02-14 | 15.62 | $22.27 | 25700 |
| 2024-02-13 | 15.35 | $21.86 | 11500 |
| 2024-02-12 | 15.29 | $22.48 | 48900 |
| 2024-02-09 | 14.54 | $22.14 | 32400 |
| 2024-02-08 | 14.14 | $22.03 | 23524 |
| 2024-02-07 | 13.89 | $22.01 | 11300 |
| 2024-02-06 | 13.61 | $21.62 | 9400 |
| 2024-02-05 | 13.68 | $21.66 | 66421 |
| 2024-02-02 | 13.75 | $21.74 | 407811 |
| 2024-02-01 | 13.58 | $21.32 | 12210 |
| 2024-01-31 | 13.97 | $20.67 | 13900 |
| 2024-01-30 | 14.50 | $20.83 | 14425 |
| 2024-01-29 | 15.20 | $20.90 | 49511 |
| 2024-01-26 | 15.95 | $20.69 | 27300 |
| 2024-01-25 | 16.45 | $20.43 | 12800 |
| 2024-01-24 | 16.69 | $20.58 | 24248 |
| 2024-01-23 | 17.07 | $20.43 | 58300 |
| 2024-01-22 | 17.19 | $20.31 | 25546 |
| 2024-01-19 | 17.16 | $20.54 | 16900 |
| 2024-01-18 | 17.21 | $20.33 | 215400 |
| 2024-01-17 | 16.99 | $19.98 | 1.2M |
| 2024-01-16 | 16.25 | $20.56 | 166831 |
| 2024-01-12 | 16.06 | $21.40 | 11132 |
| 2024-01-11 | 16.90 | $21.46 | 10600 |
| 2024-01-10 | 17.76 | $21.44 | 70100 |
| 2024-01-09 | 18.62 | $21.56 | 45000 |
| 2024-01-08 | 19.43 | $22.03 | 49100 |
| 2024-01-05 | 19.93 | $21.92 | 38200 |
| 2024-01-04 | 20.34 | $21.84 | 69930 |
| 2024-01-03 | 20.91 | $22.12 | 53802 |
| 2024-01-02 | 21.36 | $22.48 | 613600 |
| 2023-12-29 | 21.08 | $22.69 | 30700 |
| 2023-12-28 | 20.30 | $22.95 | 249421 |
| 2023-12-27 | 19.30 | $22.38 | 47134 |
| 2023-12-26 | 18.67 | $22.14 | 22345 |
| 2023-12-22 | 18.30 | $22.12 | 18630 |
| 2023-12-21 | 17.94 | $22.16 | 8034 |
| 2023-12-20 | 17.55 | $21.81 | 8500 |
| 2023-12-19 | 17.16 | $21.84 | 9715 |
| 2023-12-18 | 17.01 | $21.69 | 7142 |
| 2023-12-15 | 17.08 | $21.54 | 7612 |
| 2023-12-14 | 17.15 | $22.09 | 51500 |
| 2023-12-13 | 16.58 | $21.85 | 23841 |
| 2023-12-12 | 16.30 | $21.59 | 92300 |
| 2023-12-11 | 16.31 | $21.52 | 126008 |
| 2023-12-08 | 16.38 | $21.27 | 35314 |
| 2023-12-07 | 16.56 | $21.17 | 24435 |
| 2023-12-06 | 16.95 | $21.01 | 14200 |
| 2023-12-05 | 17.40 | $21.11 | 28928 |
| 2023-12-04 | 17.88 | $21.30 | 17100 |
| 2023-12-01 | 18.16 | $21.72 | 19200 |
| 2023-11-30 | 18.31 | $21.60 | 83447 |
| 2023-11-29 | 18.24 | $21.69 | 84400 |
| 2023-11-28 | 17.99 | $21.73 | 16700 |
| 2023-11-27 | 17.78 | $21.41 | 28304 |
| 2023-11-24 | 17.85 | $21.35 | 23346 |
| 2023-11-22 | 18.00 | $21.52 | 6540 |
| 2023-11-21 | 17.87 | $21.52 | 11400 |
| 2023-11-20 | 17.68 | $21.70 | 11349 |
| 2023-11-17 | 17.48 | $21.28 | 9300 |
| 2023-11-16 | 17.63 | $21.43 | 66100 |
| 2023-11-15 | 17.60 | $21.27 | 30600 |
| 2023-11-14 | 17.65 | $21.15 | 5021 |
| 2023-11-13 | 17.88 | $20.44 | 24910 |
| 2023-11-10 | 18.70 | $20.63 | 21400 |
| 2023-11-09 | 19.47 | $20.49 | 87627 |
| 2023-11-08 | 20.20 | $20.68 | 1.4M |
| 2023-11-07 | 20.89 | $21.12 | 19533 |
| 2023-11-06 | 21.31 | $21.48 | 32800 |
| 2023-11-03 | 21.13 | $20.35 | 14600 |
| 2023-11-02 | 22.02 | $19.83 | 12710 |
| 2023-11-01 | 22.70 | $19.19 | 5335 |
| 2023-10-31 | 22.49 | $18.78 | 36215 |
| 2023-10-30 | 21.57 | $19.13 | 30800 |
| 2023-10-27 | 20.86 | $18.69 | 80200 |
| 2023-10-26 | 19.58 | $18.84 | 33723 |
| 2023-10-25 | 18.33 | $19.30 | 27540 |
| 2023-10-24 | 17.44 | $19.82 | 274604 |
| 2023-10-23 | 17.00 | $19.54 | 41800 |
| 2023-10-20 | 16.09 | $19.47 | 15600 |
| 2023-10-19 | 15.32 | $19.74 | 46528 |
| 2023-10-18 | 14.78 | $19.98 | 72500 |
| 2023-10-17 | 14.57 | $20.21 | 31300 |
| 2023-10-16 | 14.51 | $20.22 | 27600 |
| 2023-10-13 | 14.45 | $20.10 | 77100 |
| 2023-10-12 | 14.46 | $20.26 | 21418 |
| 2023-10-11 | 14.56 | $20.40 | 26100 |
| 2023-10-10 | 14.82 | $20.03 | 2.1M |
| 2023-10-09 | 14.58 | $20.16 | 28200 |
| 2023-10-06 | 14.32 | $20.23 | 6917 |
| 2023-10-05 | 14.10 | $20.01 | 32715 |
| 2023-10-04 | 13.46 | $19.89 | 41800 |
| 2023-10-03 | 12.84 | $19.98 | 15000 |
| 2023-10-02 | 12.33 | $20.20 | 16000 |
| 2023-09-29 | 11.98 | $20.33 | 12800 |
| 2023-09-28 | 11.87 | $20.48 | 1.2M |
| 2023-09-27 | 11.64 | $20.18 | 7347 |
| 2023-09-26 | 10.96 | $20.16 | 47700 |
| 2023-09-25 | 10.28 | $20.78 | 5400 |
| 2023-09-22 | 10.25 | $20.93 | 3800 |
| 2023-09-21 | 10.48 | $20.83 | 14000 |
| 2023-09-20 | 10.54 | $21.38 | 2400 |
| 2023-09-19 | 10.78 | $21.54 | 9000 |
| 2023-09-18 | 11.28 | $21.73 | 13900 |
| 2023-09-15 | 11.40 | $21.66 | 34100 |
| 2023-09-14 | 11.54 | $21.62 | 30000 |
| 2023-09-13 | 12.04 | $21.30 | 3000 |
| 2023-09-12 | 12.41 | $21.29 | 7735 |
| 2023-09-11 | 12.65 | $21.52 | 6303 |
| 2023-09-08 | 13.19 | $21.16 | 4533 |
| 2023-09-07 | 13.39 | $21.17 | 21900 |
| 2023-09-06 | 13.48 | $21.27 | 4700 |
| 2023-09-05 | 13.72 | $21.52 | 4179 |
| 2023-09-01 | 14.37 | $21.57 | 8600 |
| 2023-08-31 | 15.09 | $21.43 | 8300 |
| 2023-08-30 | 15.59 | $21.56 | 15216 |
| 2023-08-29 | 16.24 | $21.68 | 10401 |
| 2023-08-28 | 16.92 | $21.41 | 7143 |
| 2023-08-25 | 17.18 | $21.24 | 9300 |
| 2023-08-24 | 17.25 | $21.04 | 5600 |
| 2023-08-23 | 17.32 | $21.05 | 13908 |
| 2023-08-22 | 16.91 | $20.81 | 14400 |
| 2023-08-21 | 16.21 | $20.91 | 3800 |
| 2023-08-18 | 15.45 | $20.81 | 16601 |
| 2023-08-17 | 14.57 | $20.88 | 21407 |
| 2023-08-16 | 13.86 | $20.84 | 14436 |
| 2023-08-15 | 13.11 | $21.31 | 8923 |
| 2023-08-14 | 12.71 | $21.46 | 53600 |
| 2023-08-11 | 12.41 | $21.69 | 14807 |
| 2023-08-10 | 12.34 | $21.97 | 7600 |
| 2023-08-09 | 12.61 | $22.05 | 29700 |
| 2023-08-08 | 12.75 | $21.90 | 13500 |
| 2023-08-07 | 12.57 | $22.24 | 27324 |
| 2023-08-04 | 12.87 | $22.28 | 15078 |
| 2023-08-03 | 13.32 | $22.47 | 10033 |
| 2023-08-02 | 13.96 | $22.47 | 26200 |
| 2023-08-01 | 14.66 | $23.20 | 555741 |
| 2023-07-31 | 14.53 | $23.14 | 4331 |
| 2023-07-28 | 14.52 | $23.13 | 6105 |
| 2023-07-27 | 14.56 | $22.68 | 13800 |
| 2023-07-26 | 14.81 | $23.05 | 14300 |
| 2023-07-25 | 14.85 | $23.20 | 17608 |
| 2023-07-24 | 14.50 | $22.97 | 7445 |
| 2023-07-21 | 14.27 | $22.61 | 25000 |
| 2023-07-20 | 14.38 | $22.61 | 19800 |
| 2023-07-19 | 14.45 | $22.95 | 20700 |
| 2023-07-18 | 14.10 | $23.01 | 9219 |
| 2023-07-17 | 13.61 | $23.09 | 7000 |
| 2023-07-14 | 13.10 | $22.96 | 11000 |
| 2023-07-13 | 12.67 | $22.90 | 6800 |
| 2023-07-12 | 12.32 | $22.59 | 18300 |
| 2023-07-11 | 12.23 | $21.96 | 7341 |
| 2023-07-10 | 12.76 | $21.61 | 5300 |
| 2023-07-07 | 13.12 | $21.60 | 6000 |
| 2023-07-06 | 13.50 | $21.45 | 11600 |
| 2023-07-05 | 13.75 | $21.90 | 8000 |
| 2023-07-03 | 14.41 | $22.07 | 3800 |
| 2023-06-30 | 14.88 | $21.67 | 9729 |
| 2023-06-29 | 15.35 | $21.42 | 5600 |
| 2023-06-28 | 15.55 | $21.66 | 20900 |
| 2023-06-27 | 16.00 | $22.04 | 8700 |
| 2023-06-26 | 16.71 | $21.85 | 5000 |
| 2023-06-23 | 17.50 | $21.64 | 29100 |
| 2023-06-22 | 18.10 | $22.08 | 4140 |
| 2023-06-21 | 18.83 | $22.12 | 28717 |
| 2023-06-20 | 19.60 | $22.31 | 14110 |
| 2023-06-16 | 20.10 | $22.76 | 10700 |
| 2023-06-15 | 19.89 | $23.09 | 3243 |
| 2023-06-14 | 19.35 | $23.03 | 7216 |
| 2023-06-13 | 18.74 | $23.25 | 8945 |
| 2023-06-12 | 17.71 | $22.98 | 17002 |
| 2023-06-09 | 16.89 | $22.95 | 7513 |
| 2023-06-08 | 15.82 | $22.65 | 3212 |
| 2023-06-07 | 15.06 | $22.33 | 200400 |
| 2023-06-06 | 14.37 | $22.62 | 13100 |
| 2023-06-05 | 13.41 | $22.43 | 6186 |
| 2023-06-02 | 12.62 | $22.46 | 20818 |
| 2023-06-01 | 11.70 | $22.02 | 3000 |
| 2023-05-31 | 11.19 | $21.71 | 14802 |
| 2023-05-30 | 11.00 | $21.94 | 18000 |
| 2023-05-26 | 10.31 | $21.82 | 6800 |
| 2023-05-25 | 9.83 | $21.49 | 14948 |
| 2023-05-24 | 9.75 | $21.58 | 14007 |
| 2023-05-23 | 9.38 | $21.61 | 21845 |
| 2023-05-22 | 8.94 | $21.83 | 1833 |
| 2023-05-19 | 8.18 | $21.47 | 3400 |
| 2023-05-18 | 7.83 | $21.16 | 232501 |
| 2023-05-17 | 7.88 | $21.01 | 5800 |
| 2023-05-16 | 8.12 | $20.62 | 4700 |
| 2023-05-15 | 8.22 | $20.84 | 2800 |
| 2023-05-12 | 8.38 | $20.56 | 17144 |
| 2023-05-11 | 8.23 | $20.81 | 7100 |
| 2023-05-10 | 8.30 | $21.15 | 24408 |
| 2023-05-09 | 8.51 | $21.08 | 13300 |
| 2023-05-08 | 8.74 | $21.28 | 28827 |
| 2023-05-05 | 8.71 | $21.33 | 5504 |
| 2023-05-04 | 8.68 | $20.96 | 827900 |
| 2023-05-03 | 9.05 | $20.74 | 5900 |
| 2023-05-02 | 9.36 | $20.79 | 2933 |
| 2023-05-01 | 9.68 | $20.80 | 6900 |
| 2023-04-28 | 10.03 | $20.91 | 4900 |
| 2023-04-27 | 10.46 | $20.89 | 4400 |
| 2023-04-26 | 10.88 | $20.62 | 8511 |
| 2023-04-25 | 11.12 | $20.54 | 8400 |
| 2023-04-24 | 11.28 | $21.09 | 6423 |
| 2023-04-21 | 11.64 | $21.26 | 4721 |
| 2023-04-20 | 11.87 | $21.44 | 3849 |
| 2023-04-19 | 11.72 | $21.50 | 6604 |
| 2023-04-18 | 11.61 | $21.70 | 7141 |
| 2023-04-17 | 11.18 | $21.68 | 3313 |
| 2023-04-14 | 10.77 | $21.86 | 6107 |
| 2023-04-13 | 10.13 | $22.04 | 4900 |
| 2023-04-12 | 9.27 | $21.41 | 7700 |
| 2023-04-11 | 8.80 | $21.34 | 8100 |
| 2023-04-10 | 8.46 | $21.10 | 5821 |
| 2023-04-06 | 8.41 | $20.72 | 6508 |
| 2023-04-05 | 8.81 | $20.89 | 16603 |
| 2023-04-04 | 8.84 | $20.85 | 4918 |
| 2023-04-03 | 8.98 | $20.99 | 4649 |
| 2023-03-31 | 9.13 | $21.02 | 4719 |
| 2023-03-30 | 9.04 | $20.87 | 8024 |
| 2023-03-29 | 9.14 | $20.66 | 4543 |
| 2023-03-28 | 9.47 | $20.66 | 2613 |
| 2023-03-27 | 9.79 | $20.50 | 5300 |
| 2023-03-24 | 10.29 | $20.54 | 6533 |
| 2023-03-23 | 10.81 | $20.84 | 1800 |
| 2023-03-22 | 10.95 | $20.56 | 6600 |
| 2023-03-21 | 11.22 | $20.40 | 13029 |
| 2023-03-20 | 11.55 | $20.29 | 3742 |
| 2023-03-17 | 11.78 | $20.16 | 4448 |
| 2023-03-16 | 11.96 | $20.35 | 13000 |
| 2023-03-15 | 12.15 | $19.76 | 14800 |
| 2023-03-14 | 11.74 | $20.17 | 14900 |
| 2023-03-13 | 11.68 | $20.41 | 10017 |
| 2023-03-10 | 11.77 | $19.97 | 4006 |
| 2023-03-09 | 11.62 | $19.99 | 18101 |
| 2023-03-08 | 11.49 | $20.45 | 6415 |
| 2023-03-07 | 11.69 | $20.44 | 15600 |
| 2023-03-06 | 11.96 | $20.99 | 15900 |
| 2023-03-03 | 12.43 | $20.93 | 16700 |
| 2023-03-02 | 13.07 | $20.52 | 7126 |
| 2023-03-01 | 13.31 | $20.60 | 167800 |
| 2023-02-28 | 13.77 | $20.25 | 16600 |
| 2023-02-27 | 13.84 | $20.33 | 6500 |
| 2023-02-24 | 14.03 | $20.31 | 33208 |
| 2023-02-23 | 14.20 | $20.93 | 9817 |
| 2023-02-22 | 14.92 | $20.60 | 10600 |
| 2023-02-21 | 15.42 | $20.80 | 10400 |
| 2023-02-17 | 16.12 | $21.07 | 10900 |
| 2023-02-16 | 16.92 | $21.21 | 16200 |
| 2023-02-15 | 17.55 | $21.03 | 35726 |
| 2023-02-14 | 18.38 | $21.71 | 44532 |
| 2023-02-13 | 18.72 | $21.65 | 17000 |
| 2023-02-10 | 19.18 | $21.67 | 55720 |
| 2023-02-09 | 19.44 | $21.77 | 2.5M |
| 2023-02-08 | 19.64 | $21.76 | 40144 |
| 2023-02-07 | 19.96 | $21.70 | 23600 |
| 2023-02-06 | 20.49 | $21.35 | 19717 |
| 2023-02-03 | 21.32 | $21.89 | 60725 |
| 2023-02-02 | 21.55 | $22.50 | 52000 |
| 2023-02-01 | 21.14 | $22.48 | 68700 |
| 2023-01-31 | 20.70 | $21.87 | 366543 |
| 2023-01-30 | 20.75 | $22.14 | 27835 |
| 2023-01-27 | 20.32 | $22.54 | 35000 |
| 2023-01-26 | 19.35 | $22.40 | 34900 |
| 2023-01-25 | 18.45 | $21.99 | 21220 |
| 2023-01-24 | 17.83 | $21.96 | 24604 |
| 2023-01-23 | 17.15 | $22.03 | 33303 |
| 2023-01-20 | 16.34 | $21.79 | 19002 |
| 2023-01-19 | 15.74 | $21.42 | 1.7M |
| 2023-01-18 | 15.40 | $21.15 | 11637 |
| 2023-01-17 | 15.03 | $21.44 | 44701 |
| 2023-01-13 | 14.33 | $21.51 | 13000 |
| 2023-01-12 | 13.59 | $21.45 | 3.0M |
| 2023-01-11 | 12.89 | $21.22 | 21441 |
| 2023-01-10 | 12.33 | $21.20 | 19600 |
| 2023-01-09 | 11.76 | $21.07 | 19700 |
| 2023-01-06 | 11.06 | $20.61 | 22100 |
| 2023-01-05 | 10.82 | $19.69 | 14811 |
| 2023-01-04 | 11.33 | $19.87 | 1.4M |
| 2023-01-03 | 11.90 | $19.16 | 1.2M |
| 2022-12-30 | 11.94 | $19.49 | 37400 |
| 2022-12-29 | 12.24 | $19.70 | 36900 |
| 2022-12-28 | 12.75 | $19.67 | 15813 |
| 2022-12-27 | 13.40 | $20.00 | 9938 |
| 2022-12-23 | 13.74 | $19.80 | 40609 |
| 2022-12-22 | 14.33 | $19.83 | 24000 |
| 2022-12-21 | 14.91 | $20.01 | 1.2M |
| 2022-12-20 | 15.38 | $20.05 | 1.7M |
| 2022-12-19 | 15.83 | $19.72 | 1.7M |
| 2022-12-16 | 16.59 | $19.52 | 6717 |
| 2022-12-15 | 17.34 | $19.64 | 28110 |
| 2022-12-14 | 18.23 | $20.50 | 22447 |
| 2022-12-13 | 18.53 | $20.56 | 5329 |
| 2022-12-12 | 18.60 | $20.29 | 96617 |
| 2022-12-09 | 19.09 | $20.28 | 7700 |
| 2022-12-08 | 19.51 | $20.10 | 17519 |
| 2022-12-07 | 20.22 | $20.05 | 4327 |
| 2022-12-06 | 21.05 | $19.95 | 20715 |
| 2022-12-05 | 21.92 | $20.28 | 19013 |
| 2022-12-02 | 22.43 | $20.76 | 6513 |
| 2022-12-01 | 22.59 | $21.05 | 14918 |
| 2022-11-30 | 22.42 | $21.18 | 24409 |
| 2022-11-29 | 22.26 | $20.33 | 2329 |
| 2022-11-28 | 22.70 | $19.86 | 1835 |
| 2022-11-25 | 23.37 | $20.15 | 2000 |
| 2022-11-23 | 23.71 | $20.22 | 3000 |
| 2022-11-22 | 24.10 | $19.79 | 9100 |
| 2022-11-21 | 24.83 | $19.70 | 7200 |
| 2022-11-18 | 25.62 | $20.26 | 6006 |
| 2022-11-17 | 25.88 | $20.19 | 26140 |
| 2022-11-16 | 26.23 | $20.50 | 14133 |
| 2022-11-15 | 25.94 | $21.06 | 9000 |
| 2022-11-14 | 25.03 | $20.84 | 4300 |
| 2022-11-11 | 24.22 | $21.16 | 11846 |
| 2022-11-10 | 23.21 | $20.40 | 24300 |
| 2022-11-09 | 22.61 | $19.54 | 100404 |
| 2022-11-08 | 22.39 | $19.57 | 8348 |
| 2022-11-07 | 22.29 | $19.11 | 12407 |
| 2022-11-04 | 22.63 | $18.86 | 4600 |
| 2022-11-03 | 23.34 | $18.23 | 11109 |
| 2022-11-02 | 24.32 | $18.13 | 34300 |
| 2022-11-01 | 25.39 | $18.49 | 16300 |
| 2022-10-31 | 26.54 | $18.14 | 12628 |
| 2022-10-28 | 27.54 | $18.17 | 15400 |
| 2022-10-27 | 28.58 | $18.04 | 54400 |
| 2022-10-26 | 29.74 | $18.04 | 14000 |
| 2022-10-25 | 30.82 | $17.82 | 12656 |
| 2022-10-24 | 31.59 | $17.50 | 5208 |
| 2022-10-21 | 31.95 | $17.65 | 38400 |
| 2022-10-20 | 32.33 | $17.44 | 14118 |
| 2022-10-19 | 32.82 | $17.45 | 1870 |
| 2022-10-18 | 32.97 | $17.66 | 67106 |
| 2022-10-17 | 33.28 | $17.63 | 26100 |
| 2022-10-14 | 33.28 | $17.12 | 18500 |
| 2022-10-13 | 32.89 | $17.25 | 131100 |
| 2022-10-12 | 32.36 | $17.24 | 10200 |
| 2022-10-11 | 32.17 | $17.06 | 8200 |
| 2022-10-10 | 31.91 | $17.09 | 29343 |
| 2022-10-07 | 31.57 | $17.30 | 5239 |
| 2022-10-06 | 31.39 | $17.58 | 5004 |
| 2022-10-05 | 31.43 | $17.48 | 5400 |
| 2022-10-04 | 31.25 | $17.73 | 18920 |
| 2022-10-03 | 31.19 | $16.97 | 34234 |
| 2022-09-30 | 29.91 | $16.64 | 52331 |
| 2022-09-29 | 28.42 | $16.98 | 83600 |
| 2022-09-28 | 26.96 | $17.41 | 5414 |
| 2022-09-27 | 25.53 | $17.30 | 11112 |
| 2022-09-26 | 24.09 | $17.46 | 41800 |
| 2022-09-23 | 22.68 | $17.82 | 10400 |
| 2022-09-22 | 21.39 | $18.51 | 43946 |
| 2022-09-21 | 20.47 | $18.73 | 40700 |
| 2022-09-20 | 19.76 | $18.85 | 16800 |
| 2022-09-19 | 19.09 | $19.15 | 15719 |
| 2022-09-16 | 18.50 | $19.22 | 11148 |
| 2022-09-15 | 17.95 | $19.06 | 11900 |
| 2022-09-14 | 17.38 | $19.42 | 26400 |
| 2022-09-13 | 17.02 | $19.27 | 39302 |
| 2022-09-12 | 16.65 | $19.92 | 6739 |
| 2022-09-09 | 16.88 | $19.76 | 9700 |
| 2022-09-08 | 16.79 | $19.33 | 9805 |
| 2022-09-07 | 16.04 | $19.59 | 8700 |
| 2022-09-06 | 15.26 | $19.43 | 12214 |
| 2022-09-02 | 14.63 | $19.77 | 4405 |
| 2022-09-01 | 14.27 | $20.00 | 14500 |
| 2022-08-31 | 13.98 | $20.46 | 24621 |
| 2022-08-30 | 14.32 | $20.18 | 18200 |
| 2022-08-29 | 14.17 | $20.21 | 6700 |
| 2022-08-26 | 14.05 | $20.47 | 2540 |
| 2022-08-25 | 14.25 | $21.06 | 51717 |
| 2022-08-24 | 14.82 | $20.65 | 17000 |
| 2022-08-23 | 14.67 | $20.54 | 7700 |
| 2022-08-22 | 14.51 | $20.46 | 21841 |
| 2022-08-19 | 14.16 | $20.84 | 2500 |
| 2022-08-18 | 14.19 | $21.27 | 5200 |
| 2022-08-17 | 14.87 | $21.53 | 9848 |
| 2022-08-16 | 15.53 | $21.83 | 12937 |
| 2022-08-15 | 15.65 | $21.85 | 16343 |
| 2022-08-12 | 15.63 | $22.03 | 10500 |
| 2022-08-11 | 15.59 | $21.74 | 7000 |
| 2022-08-10 | 15.54 | $21.82 | 9125 |
| 2022-08-09 | 15.75 | $21.51 | 7112 |
| 2022-08-08 | 16.21 | $21.65 | 9900 |
| 2022-08-05 | 16.58 | $21.50 | 5200 |
| 2022-08-04 | 17.19 | $21.51 | 5218 |
| 2022-08-03 | 17.92 | $21.42 | 4116 |
| 2022-08-02 | 18.79 | $21.03 | 7000 |
| 2022-08-01 | 19.53 | $21.22 | 11600 |
| 2022-07-29 | 20.48 | $21.39 | 10349 |
| 2022-07-28 | 21.45 | $21.39 | 9000 |
| 2022-07-27 | 22.55 | $21.14 | 4300 |
| 2022-07-26 | 23.45 | $20.73 | 828 |
| 2022-07-25 | 23.96 | $20.79 | 9700 |
| 2022-07-22 | 24.55 | $20.73 | 10512 |
| 2022-07-21 | 25.13 | $20.95 | 7333 |
| 2022-07-20 | 25.82 | $20.66 | 8900 |
| 2022-07-19 | 26.30 | $20.75 | 5737 |
| 2022-07-18 | 26.81 | $20.28 | 16900 |
| 2022-07-15 | 27.11 | $20.10 | 3035 |
| 2022-07-14 | 26.85 | $19.83 | 9237 |
| 2022-07-13 | 26.29 | $20.17 | 20711 |
| 2022-07-12 | 25.96 | $20.03 | 4048 |
| 2022-07-11 | 25.66 | $20.08 | 8436 |
| 2022-07-08 | 25.31 | $20.63 | 9800 |
| 2022-07-07 | 25.29 | $20.49 | 11200 |
| 2022-07-06 | 25.15 | $19.98 | 48740 |
| 2022-07-05 | 24.40 | $20.18 | 9000 |
| 2022-07-01 | 23.61 | $20.23 | 4900 |
| 2022-06-30 | 22.91 | $20.55 | 10200 |
| 2022-06-29 | 22.27 | $20.57 | 33629 |
| 2022-06-28 | 21.76 | $20.86 | 30130 |
| 2022-06-27 | 21.46 | $20.98 | 3409 |
| 2022-06-24 | 21.13 | $20.97 | 6105 |
| 2022-06-23 | 20.67 | $20.19 | 5700 |
| 2022-06-22 | 19.25 | $20.40 | 7800 |
| 2022-06-21 | 17.90 | $21.05 | 11004 |
| 2022-06-17 | 16.85 | $21.10 | 12929 |
| 2022-06-16 | 15.76 | $21.01 | 10700 |
| 2022-06-15 | 14.50 | $21.65 | 13700 |
| 2022-06-14 | 13.47 | $21.60 | 8900 |
| 2022-06-13 | 12.49 | $21.48 | 33439 |
| 2022-06-10 | 11.45 | $22.43 | 3027 |
| 2022-06-09 | 11.02 | $22.93 | 10300 |
| 2022-06-08 | 11.02 | $23.39 | 2000 |
| 2022-06-07 | 11.43 | $23.55 | 7300 |
| 2022-06-06 | 11.87 | $23.68 | 18313 |
| 2022-06-03 | 12.38 | $23.70 | 5200 |
| 2022-06-02 | 12.96 | $24.25 | 4729 |
| 2022-06-01 | 13.50 | $23.84 | 10400 |
| 2022-05-31 | 14.11 | $24.01 | 39500 |
| 2022-05-27 | 14.61 | $23.89 | 6500 |
| 2022-05-26 | 15.26 | $23.50 | 3300 |
| 2022-05-25 | 15.59 | $23.35 | 11500 |
| 2022-05-24 | 15.73 | $23.32 | 4700 |
| 2022-05-23 | 15.85 | $23.67 | 11030 |
| 2022-05-20 | 16.36 | $23.29 | 69520 |
| 2022-05-19 | 16.57 | $23.11 | 27509 |
| 2022-05-18 | 16.57 | $22.66 | 7103 |
| 2022-05-17 | 16.55 | $23.46 | 9228 |
| 2022-05-16 | 17.06 | $22.86 | 4527 |
| 2022-05-13 | 16.99 | $23.14 | 15819 |
| 2022-05-12 | 17.01 | $22.19 | 4600 |
| 2022-05-11 | 16.02 | $22.58 | 49628 |
| 2022-05-10 | 15.39 | $22.75 | 15425 |
| 2022-05-09 | 14.77 | $22.70 | 20749 |
| 2022-05-06 | 14.17 | $23.46 | 3900 |
| 2022-05-05 | 13.97 | $23.43 | 44825 |
| 2022-05-04 | 13.77 | $24.21 | 5300 |
| 2022-05-03 | 14.08 | $23.85 | 9200 |
| 2022-05-02 | 14.02 | $23.74 | 7900 |
| 2022-04-29 | 13.79 | $23.67 | 5700 |
| 2022-04-28 | 13.72 | $23.58 | 6330 |
| 2022-04-27 | 13.24 | $23.14 | 7600 |
| 2022-04-26 | 12.31 | $23.21 | 46639 |
| 2022-04-25 | 11.45 | $23.83 | 9927 |
| 2022-04-22 | 10.80 | $23.96 | 7040 |
| 2022-04-21 | 10.48 | $24.25 | 5622 |
| 2022-04-20 | 10.38 | $24.68 | 7300 |
| 2022-04-19 | 10.63 | $24.50 | 9834 |
| 2022-04-18 | 10.64 | $24.39 | 8621 |
| 2022-04-14 | 10.69 | $24.42 | 7003 |
| 2022-04-13 | 10.82 | $24.94 | 78800 |
| 2022-04-12 | 11.13 | $24.32 | 9022 |
| 2022-04-11 | 10.92 | $24.22 | 8200 |
| 2022-04-08 | 10.66 | $24.45 | 8249 |
| 2022-04-07 | 10.59 | $24.71 | 165412 |
| 2022-04-06 | 10.65 | $24.89 | 14600 |
| 2022-04-05 | 10.98 | $25.19 | 12100 |
| 2022-04-04 | 11.51 | $25.61 | 20010 |
| 2022-04-01 | 11.73 | $25.27 | 12202 |
| 2022-03-31 | 12.26 | $25.35 | 9700 |
| 2022-03-30 | 12.63 | $25.39 | 5033 |
| 2022-03-29 | 12.99 | $25.73 | 9739 |
| 2022-03-28 | 13.17 | $25.18 | 14300 |
| 2022-03-25 | 13.85 | $25.02 | 7848 |
| 2022-03-24 | 14.50 | $25.32 | 5500 |
| 2022-03-23 | 15.15 | $25.15 | 9700 |
| 2022-03-22 | 15.85 | $25.33 | 10325 |
| 2022-03-21 | 16.49 | $24.95 | 12215 |
| 2022-03-18 | 17.30 | $25.51 | 7808 |
| 2022-03-17 | 18.17 | $25.34 | 18210 |
| 2022-03-16 | 19.08 | $25.11 | 8429 |
| 2022-03-15 | 19.79 | $24.04 | 9100 |
| 2022-03-14 | 19.51 | $23.82 | 183405 |
| 2022-03-11 | 19.22 | $23.84 | 9435 |
| 2022-03-10 | 18.95 | $24.24 | 22312 |
| 2022-03-09 | 18.82 | $24.89 | 14412 |
| 2022-03-08 | 18.82 | $23.96 | 122115 |
| 2022-03-07 | 18.02 | $23.75 | 25197 |
| 2022-03-04 | 17.18 | $24.78 | 7738 |
| 2022-03-03 | 16.87 | $25.44 | 4827 |
| 2022-03-02 | 17.05 | $25.34 | 12109 |
| 2022-03-01 | 17.02 | $25.35 | 6815 |
| 2022-02-28 | 17.05 | $25.69 | 22108 |
| 2022-02-25 | 17.13 | $25.78 | 8700 |
| 2022-02-24 | 17.22 | $25.00 | 10804 |
| 2022-02-23 | 16.49 | $25.39 | 5400 |
| 2022-02-22 | 16.50 | $25.67 | 6439 |
| 2022-02-18 | 16.75 | $25.77 | 4446 |
| 2022-02-17 | 17.10 | $25.82 | 4000 |
| 2022-02-16 | 17.52 | $25.99 | 2719 |
| 2022-02-15 | 17.89 | $25.66 | 8700 |
| 2022-02-14 | 17.94 | $25.50 | 6131 |
| 2022-02-11 | 17.89 | $25.74 | 9700 |
| 2022-02-10 | 18.07 | $25.95 | 5000 |
| 2022-02-09 | 18.39 | $26.26 | 4449 |
| 2022-02-08 | 18.90 | $25.84 | 3300 |
| 2022-02-07 | 19.03 | $25.77 | 10000 |
| 2022-02-04 | 19.16 | $25.72 | 32131 |
| 2022-02-03 | 19.14 | $25.38 | 5600 |
| 2022-02-02 | 18.90 | $25.93 | 12200 |
| 2022-02-01 | 18.90 | $25.64 | 65600 |
| 2022-01-31 | 18.80 | $25.57 | 5900 |
| 2022-01-28 | 18.48 | $24.93 | 10000 |
| 2022-01-27 | 17.45 | $24.51 | 118332 |
| 2022-01-26 | 16.16 | $25.08 | 42814 |
| 2022-01-25 | 15.06 | $25.44 | 80000 |
| 2022-01-24 | 14.04 | $25.78 | 49700 |
| 2022-01-21 | 12.97 | $26.41 | 6800 |
| 2022-01-20 | 12.57 | $26.69 | 3800 |
| 2022-01-19 | 12.35 | $26.84 | 5100 |
| 2022-01-18 | 11.91 | $26.50 | 136237 |
| 2022-01-14 | 11.34 | $27.45 | 8224 |
| 2022-01-13 | 11.35 | $27.87 | 6223 |
| 2022-01-12 | 11.82 | $28.31 | 14143 |
| 2022-01-11 | 12.33 | $27.77 | 6300 |
| 2022-01-10 | 12.62 | $27.13 | 28606 |
| 2022-01-07 | 12.17 | $27.61 | 1900 |
| 2022-01-06 | 11.98 | $26.99 | 54100 |
| 2022-01-05 | 11.22 | $27.25 | 13400 |
| 2022-01-04 | 10.65 | $27.73 | 8939 |
| 2022-01-03 | 10.48 | $27.80 | 10218 |
| 2021-12-31 | 10.31 | $27.73 | 18126 |
| 2021-12-30 | 10.17 | $27.87 | 8029 |
| 2021-12-29 | 10.16 | $28.11 | 3939 |
| 2021-12-28 | 10.29 | $28.07 | 6000 |
| 2021-12-27 | 10.47 | $28.09 | 17237 |
| 2021-12-23 | 10.50 | $28.02 | 10500 |
| 2021-12-22 | 10.46 | $27.90 | 10300 |
| 2021-12-21 | 10.30 | $27.73 | 24000 |
| 2021-12-20 | 9.97 | $27.51 | 12117 |
| 2021-12-17 | 9.54 | $28.07 | 6000 |
| 2021-12-16 | 9.52 | $27.98 | 20300 |
| 2021-12-15 | 9.43 | $28.13 | 1723 |
| 2021-12-14 | 9.34 | $27.80 | 16100 |
| 2021-12-13 | 9.06 | $27.97 | 20842 |
| 2021-12-10 | 8.91 | $28.68 | 3400 |
| 2021-12-09 | 9.35 | $28.72 | 5903 |
| 2021-12-08 | 9.82 | $28.86 | 2000 |
| 2021-12-07 | 9.91 | $28.76 | 3438 |
| 2021-12-06 | 10.05 | $28.35 | 9739 |
| 2021-12-03 | 10.56 | $27.97 | 4400 |
| 2021-12-02 | 10.97 | $28.08 | 3930 |
| 2021-12-01 | 11.46 | $27.49 | 8900 |
| 2021-11-30 | 11.78 | $26.88 | 33600 |
| 2021-11-29 | 11.27 | $27.29 | 17000 |
| 2021-11-26 | 10.97 | $26.96 | 22027 |
| 2021-11-24 | 10.61 | $28.11 | 4700 |
| 2021-11-23 | 11.06 | $28.21 | 3100 |
| 2021-11-22 | 11.57 | $28.51 | 18131 |
| 2021-11-19 | 11.85 | $27.93 | 2900 |
| 2021-11-18 | 12.19 | $27.90 | 11300 |
| 2021-11-17 | 12.48 | $28.02 | 14400 |
| 2021-11-16 | 12.97 | $28.39 | 4300 |
| 2021-11-15 | 13.47 | $28.42 | 6203 |
| 2021-11-12 | 13.93 | $28.42 | 5900 |
| 2021-11-11 | 14.63 | $28.03 | 6808 |
| 2021-11-10 | 15.16 | $27.74 | 5709 |
| 2021-11-09 | 15.67 | $28.25 | 4500 |
| 2021-11-08 | 16.38 | $28.29 | 243300 |
| 2021-11-05 | 17.20 | $28.40 | 13135 |
| 2021-11-04 | 18.00 | $28.39 | 19040 |
| 2021-11-03 | 18.85 | $28.37 | 15944 |
| 2021-11-02 | 19.77 | $28.72 | 2912 |
| 2021-11-01 | 20.29 | $28.48 | 18000 |
| 2021-10-29 | 21.08 | $28.35 | 9719 |
| 2021-10-28 | 21.98 | $28.92 | 2239 |
| 2021-10-27 | 22.43 | $28.90 | 6602 |
| 2021-10-26 | 22.86 | $29.29 | 25527 |
| 2021-10-25 | 22.99 | $29.02 | 3400 |
| 2021-10-22 | 23.34 | $28.60 | 6224 |
| 2021-10-21 | 23.87 | $28.56 | 8000 |
| 2021-10-20 | 24.50 | $28.77 | 39200 |
| 2021-10-19 | 25.03 | $28.83 | 6233 |
| 2021-10-18 | 25.57 | $28.35 | 12900 |
| 2021-10-15 | 26.39 | $28.58 | 13500 |
| 2021-10-14 | 27.08 | $28.30 | 2600 |
| 2021-10-13 | 27.97 | $27.83 | 2129 |
| 2021-10-12 | 29.17 | $27.16 | 37834 |
| 2021-10-11 | 30.70 | $27.66 | 25217 |
| 2021-10-08 | 32.01 | $27.67 | 15100 |
| 2021-10-07 | 33.42 | $27.86 | 7500 |
| 2021-10-06 | 34.75 | $27.40 | 14200 |
| 2021-10-05 | 36.43 | $28.05 | 12537 |
| 2021-10-04 | 37.79 | $28.20 | 14100 |
| 2021-10-01 | 39.00 | $28.71 | 2500 |
| 2021-09-30 | 39.99 | $28.78 | 304439 |
| 2021-09-29 | 40.90 | $28.46 | 12300 |
| 2021-09-28 | 42.00 | $28.67 | 58700 |
| 2021-09-27 | 43.05 | $29.48 | 4528 |
| 2021-09-24 | 43.64 | $29.32 | 5614 |
| 2021-09-23 | 44.29 | $29.65 | 125749 |
| 2021-09-22 | 44.74 | $29.07 | 26500 |
| 2021-09-21 | 45.41 | $28.89 | 3338 |
| 2021-09-20 | 46.20 | $28.75 | 16425 |
| 2021-09-17 | 47.04 | $29.53 | 6200 |
| 2021-09-16 | 47.35 | $29.72 | 7000 |
| 2021-09-15 | 47.62 | $30.27 | 7642 |
| 2021-09-14 | 47.60 | $30.00 | 3541 |
| 2021-09-13 | 47.62 | $29.92 | 7544 |
| 2021-09-10 | 47.69 | $29.69 | 5620 |
| 2021-09-09 | 47.76 | $29.80 | 5200 |
| 2021-09-08 | 47.87 | $30.23 | 4800 |
| 2021-09-07 | 47.77 | $30.80 | 5800 |
| 2021-09-03 | 47.38 | $31.19 | 5644 |
| 2021-09-02 | 46.74 | $30.81 | 6577 |
| 2021-09-01 | 46.12 | $31.20 | 5607 |
| 2021-08-31 | 45.34 | $30.89 | 2620 |
| 2021-08-30 | 44.55 | $30.29 | 5009 |
| 2021-08-27 | 43.79 | $30.51 | 5800 |
| 2021-08-26 | 42.99 | $30.05 | 4608 |
| 2021-08-25 | 42.20 | $30.43 | 4347 |
| 2021-08-24 | 41.22 | $30.41 | 14400 |
| 2021-08-23 | 40.20 | $29.89 | 33025 |
| 2021-08-20 | 39.17 | $29.43 | 17400 |
| 2021-08-19 | 38.15 | $29.57 | 20700 |
| 2021-08-18 | 36.97 | $30.12 | 10100 |
| 2021-08-17 | 35.41 | $29.97 | 30220 |
| 2021-08-16 | 33.79 | $30.66 | 21100 |
| 2021-08-13 | 31.88 | $30.79 | 18100 |
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