Is Arch Capital Group Ltd. (ACGLN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Arch Capital Group Ltd. (ACGLN) research center and poll results.
NASDAQ : ACGLN
Arch Capital Group Ltd.
$16.45 USD
$0.08 (0.49%)
- Volume
- 43.83K
- Average Volume
- 44.86K
- Market Capitalization
- $35.41B
- P/E Ratio
- 7.67
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $18.34
- Year Low
- $15.65
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.01
- Current Ratio
- $0.68
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
16.08
2026-07-17
Close Price
$16.45
Vol: 43834
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
16.05
Average
19.59
Maximum
26.28
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.08 | $16.45 | 43834 |
| 2026-07-16 | 16.06 | $16.37 | 60161 |
| 2026-07-15 | 16.05 | $16.23 | 75602 |
| 2026-07-14 | 16.05 | $16.14 | 28838 |
| 2026-07-13 | 16.06 | $16.05 | 70700 |
| 2026-07-10 | 16.07 | $15.96 | 27400 |
| 2026-07-09 | 16.08 | $15.95 | 45938 |
| 2026-07-08 | 16.09 | $15.86 | 21605 |
| 2026-07-07 | 16.11 | $16.02 | 29200 |
| 2026-07-06 | 16.13 | $16.21 | 25000 |
| 2026-07-02 | 16.14 | $16.19 | 20310 |
| 2026-07-01 | 16.15 | $16.17 | 28833 |
| 2026-06-30 | 16.17 | $16.30 | 200000 |
| 2026-06-29 | 16.18 | $16.22 | 86000 |
| 2026-06-26 | 16.20 | $15.94 | 58500 |
| 2026-06-25 | 16.23 | $15.91 | 115200 |
| 2026-06-24 | 16.27 | $15.83 | 60837 |
| 2026-06-23 | 16.31 | $15.80 | 80700 |
| 2026-06-22 | 16.35 | $15.90 | 53731 |
| 2026-06-18 | 16.38 | $16.04 | 22900 |
| 2026-06-17 | 16.41 | $16.03 | 221765 |
| 2026-06-16 | 16.44 | $16.22 | 38501 |
| 2026-06-15 | 16.46 | $16.21 | 61136 |
| 2026-06-12 | 16.48 | $16.36 | 44300 |
| 2026-06-11 | 16.51 | $16.32 | 43500 |
| 2026-06-10 | 16.53 | $16.11 | 39500 |
| 2026-06-09 | 16.58 | $16.19 | 49714 |
| 2026-06-08 | 16.63 | $16.25 | 28400 |
| 2026-06-05 | 16.68 | $16.36 | 66455 |
| 2026-06-04 | 16.71 | $16.44 | 59702 |
| 2026-06-03 | 16.75 | $16.43 | 35364 |
| 2026-06-02 | 16.78 | $16.52 | 31127 |
| 2026-06-01 | 16.81 | $16.54 | 45200 |
| 2026-05-29 | 16.84 | $16.52 | 56300 |
| 2026-05-28 | 16.88 | $16.64 | 21849 |
| 2026-05-27 | 16.90 | $16.67 | 22123 |
| 2026-05-26 | 16.93 | $16.63 | 31025 |
| 2026-05-22 | 16.96 | $16.60 | 36255 |
| 2026-05-21 | 16.99 | $16.55 | 77400 |
| 2026-05-20 | 17.02 | $16.59 | 36345 |
| 2026-05-19 | 17.06 | $16.63 | 65501 |
| 2026-05-18 | 17.09 | $16.65 | 59500 |
| 2026-05-15 | 17.12 | $16.68 | 43900 |
| 2026-05-14 | 17.14 | $16.80 | 46714 |
| 2026-05-13 | 17.17 | $16.79 | 33240 |
| 2026-05-12 | 17.20 | $17.09 | 13600 |
| 2026-05-11 | 17.20 | $17.20 | 21400 |
| 2026-05-08 | 17.20 | $17.18 | 25200 |
| 2026-05-07 | 17.19 | $17.10 | 18900 |
| 2026-05-06 | 17.19 | $17.12 | 8660 |
| 2026-05-05 | 17.17 | $17.10 | 22605 |
| 2026-05-04 | 17.15 | $17.13 | 31700 |
| 2026-05-01 | 17.13 | $17.15 | 16500 |
| 2026-04-30 | 17.10 | $17.27 | 31500 |
| 2026-04-29 | 17.06 | $17.12 | 16300 |
| 2026-04-28 | 17.03 | $17.25 | 10300 |
| 2026-04-27 | 17.00 | $17.20 | 23734 |
| 2026-04-24 | 16.97 | $17.24 | 14503 |
| 2026-04-23 | 16.93 | $17.16 | 23441 |
| 2026-04-22 | 16.90 | $17.24 | 16337 |
| 2026-04-21 | 16.86 | $17.24 | 21100 |
| 2026-04-20 | 16.83 | $17.27 | 17006 |
| 2026-04-17 | 16.80 | $17.24 | 33600 |
| 2026-04-16 | 16.78 | $17.27 | 20533 |
| 2026-04-15 | 16.76 | $17.35 | 19100 |
| 2026-04-14 | 16.75 | $17.25 | 20300 |
| 2026-04-13 | 16.73 | $17.16 | 77200 |
| 2026-04-10 | 16.72 | $17.01 | 52418 |
| 2026-04-09 | 16.73 | $17.00 | 51000 |
| 2026-04-08 | 16.74 | $16.79 | 32116 |
| 2026-04-07 | 16.76 | $16.68 | 48200 |
| 2026-04-06 | 16.78 | $16.63 | 28500 |
| 2026-04-02 | 16.81 | $16.66 | 30500 |
| 2026-04-01 | 16.85 | $16.51 | 46635 |
| 2026-03-31 | 16.90 | $16.43 | 191600 |
| 2026-03-30 | 16.95 | $16.61 | 47731 |
| 2026-03-27 | 17.00 | $16.56 | 98649 |
| 2026-03-26 | 17.05 | $16.47 | 45523 |
| 2026-03-25 | 17.11 | $16.55 | 26116 |
| 2026-03-24 | 17.17 | $16.56 | 24020 |
| 2026-03-23 | 17.22 | $16.67 | 24840 |
| 2026-03-20 | 17.27 | $16.52 | 28300 |
| 2026-03-19 | 17.34 | $16.86 | 32200 |
| 2026-03-18 | 17.38 | $16.93 | 44631 |
| 2026-03-17 | 17.42 | $17.07 | 27700 |
| 2026-03-16 | 17.47 | $16.99 | 38200 |
| 2026-03-13 | 17.50 | $16.94 | 60100 |
| 2026-03-12 | 17.53 | $17.21 | 96241 |
| 2026-03-11 | 17.55 | $17.19 | 52400 |
| 2026-03-10 | 17.57 | $17.14 | 21848 |
| 2026-03-09 | 17.58 | $17.08 | 27000 |
| 2026-03-06 | 17.60 | $17.23 | 23632 |
| 2026-03-05 | 17.61 | $17.44 | 15100 |
| 2026-03-04 | 17.61 | $17.51 | 10100 |
| 2026-03-03 | 17.62 | $17.55 | 19700 |
| 2026-03-02 | 17.63 | $17.51 | 16614 |
| 2026-02-27 | 17.64 | $17.60 | 107906 |
| 2026-02-26 | 17.66 | $17.70 | 24200 |
| 2026-02-25 | 17.66 | $17.70 | 28000 |
| 2026-02-24 | 17.67 | $17.63 | 38304 |
| 2026-02-23 | 17.69 | $17.68 | 34800 |
| 2026-02-20 | 17.69 | $17.77 | 24900 |
| 2026-02-19 | 17.69 | $17.74 | 21549 |
| 2026-02-18 | 17.68 | $17.81 | 51000 |
| 2026-02-17 | 17.66 | $17.92 | 31800 |
| 2026-02-13 | 17.64 | $17.71 | 63920 |
| 2026-02-12 | 17.63 | $17.54 | 30500 |
| 2026-02-11 | 17.63 | $17.53 | 23921 |
| 2026-02-10 | 17.61 | $17.51 | 15900 |
| 2026-02-09 | 17.60 | $17.46 | 36410 |
| 2026-02-06 | 17.59 | $17.46 | 20800 |
| 2026-02-05 | 17.56 | $17.45 | 84000 |
| 2026-02-04 | 17.54 | $17.48 | 26600 |
| 2026-02-03 | 17.52 | $17.59 | 46700 |
| 2026-02-02 | 17.49 | $17.76 | 37700 |
| 2026-01-30 | 17.45 | $17.80 | 89400 |
| 2026-01-29 | 17.40 | $17.87 | 51300 |
| 2026-01-28 | 17.33 | $17.82 | 26400 |
| 2026-01-27 | 17.27 | $17.91 | 16800 |
| 2026-01-26 | 17.21 | $17.96 | 74100 |
| 2026-01-23 | 17.15 | $17.78 | 63332 |
| 2026-01-22 | 17.09 | $17.65 | 36414 |
| 2026-01-21 | 17.05 | $17.54 | 29031 |
| 2026-01-20 | 17.02 | $17.50 | 124300 |
| 2026-01-16 | 16.99 | $17.52 | 52308 |
| 2026-01-15 | 16.95 | $17.54 | 35832 |
| 2026-01-14 | 16.92 | $17.40 | 40100 |
| 2026-01-13 | 16.90 | $17.27 | 47802 |
| 2026-01-12 | 16.90 | $17.21 | 52200 |
| 2026-01-09 | 16.90 | $17.21 | 83800 |
| 2026-01-08 | 16.90 | $16.98 | 56028 |
| 2026-01-07 | 16.92 | $17.03 | 21300 |
| 2026-01-06 | 16.93 | $17.01 | 29800 |
| 2026-01-05 | 16.93 | $17.08 | 114200 |
| 2026-01-02 | 16.94 | $16.94 | 55804 |
| 2025-12-31 | 16.95 | $16.70 | 70013 |
| 2025-12-30 | 16.97 | $16.58 | 62540 |
| 2025-12-29 | 17.00 | $16.61 | 84200 |
| 2025-12-26 | 17.02 | $16.70 | 62520 |
| 2025-12-24 | 17.05 | $16.71 | 33704 |
| 2025-12-23 | 17.07 | $16.67 | 72923 |
| 2025-12-22 | 17.09 | $16.80 | 65000 |
| 2025-12-19 | 17.10 | $16.85 | 60800 |
| 2025-12-18 | 17.11 | $16.93 | 104611 |
| 2025-12-17 | 17.12 | $16.77 | 97232 |
| 2025-12-16 | 17.15 | $17.00 | 58823 |
| 2025-12-15 | 17.17 | $16.97 | 84907 |
| 2025-12-12 | 17.20 | $17.23 | 45200 |
| 2025-12-11 | 17.21 | $17.26 | 51000 |
| 2025-12-10 | 17.22 | $17.25 | 53000 |
| 2025-12-09 | 17.24 | $17.22 | 52311 |
| 2025-12-08 | 17.25 | $17.23 | 50432 |
| 2025-12-05 | 17.27 | $17.07 | 62006 |
| 2025-12-04 | 17.29 | $17.27 | 75424 |
| 2025-12-03 | 17.30 | $17.11 | 68634 |
| 2025-12-02 | 17.32 | $17.15 | 60839 |
| 2025-12-01 | 17.34 | $17.13 | 51748 |
| 2025-11-28 | 17.36 | $17.11 | 36900 |
| 2025-11-26 | 17.40 | $17.18 | 39236 |
| 2025-11-25 | 17.44 | $17.18 | 28800 |
| 2025-11-24 | 17.48 | $17.09 | 32900 |
| 2025-11-21 | 17.52 | $17.09 | 26931 |
| 2025-11-20 | 17.56 | $16.96 | 50100 |
| 2025-11-19 | 17.61 | $17.17 | 36200 |
| 2025-11-18 | 17.65 | $17.42 | 34200 |
| 2025-11-17 | 17.67 | $17.40 | 83618 |
| 2025-11-14 | 17.69 | $17.44 | 54717 |
| 2025-11-13 | 17.70 | $17.47 | 63600 |
| 2025-11-12 | 17.71 | $17.53 | 37827 |
| 2025-11-11 | 17.72 | $17.51 | 16500 |
| 2025-11-10 | 17.74 | $17.57 | 26816 |
| 2025-11-07 | 17.75 | $17.45 | 32944 |
| 2025-11-06 | 17.77 | $17.52 | 25927 |
| 2025-11-05 | 17.78 | $17.57 | 22200 |
| 2025-11-04 | 17.80 | $17.46 | 22915 |
| 2025-11-03 | 17.82 | $17.54 | 21700 |
| 2025-10-31 | 17.85 | $17.60 | 47310 |
| 2025-10-30 | 17.87 | $17.81 | 10600 |
| 2025-10-29 | 17.88 | $18.04 | 23700 |
| 2025-10-28 | 17.89 | $18.00 | 24711 |
| 2025-10-27 | 17.88 | $17.94 | 18900 |
| 2025-10-24 | 17.88 | $17.84 | 18600 |
| 2025-10-23 | 17.89 | $17.92 | 18700 |
| 2025-10-22 | 17.90 | $17.90 | 54800 |
| 2025-10-21 | 17.91 | $17.88 | 13521 |
| 2025-10-20 | 17.92 | $17.79 | 17500 |
| 2025-10-17 | 17.95 | $17.64 | 21911 |
| 2025-10-16 | 17.97 | $17.70 | 26200 |
| 2025-10-15 | 17.99 | $17.75 | 15836 |
| 2025-10-14 | 18.01 | $17.82 | 17300 |
| 2025-10-13 | 18.02 | $17.85 | 17905 |
| 2025-10-10 | 18.02 | $17.77 | 64500 |
| 2025-10-09 | 18.05 | $17.81 | 19900 |
| 2025-10-08 | 18.07 | $17.89 | 21800 |
| 2025-10-07 | 18.08 | $17.92 | 19807 |
| 2025-10-06 | 18.09 | $18.05 | 28046 |
| 2025-10-03 | 18.10 | $18.00 | 14115 |
| 2025-10-02 | 18.11 | $18.06 | 30000 |
| 2025-10-01 | 18.10 | $18.17 | 32609 |
| 2025-09-30 | 18.08 | $17.95 | 45338 |
| 2025-09-29 | 18.07 | $17.96 | 24600 |
| 2025-09-26 | 18.05 | $18.00 | 18541 |
| 2025-09-25 | 18.04 | $18.00 | 25802 |
| 2025-09-24 | 18.03 | $18.21 | 26099 |
| 2025-09-23 | 18.02 | $18.13 | 23721 |
| 2025-09-22 | 18.00 | $18.24 | 37800 |
| 2025-09-19 | 17.97 | $18.12 | 11500 |
| 2025-09-18 | 17.94 | $18.17 | 30111 |
| 2025-09-17 | 17.92 | $18.09 | 35445 |
| 2025-09-16 | 17.89 | $17.99 | 26947 |
| 2025-09-15 | 17.87 | $17.96 | 29629 |
| 2025-09-12 | 17.84 | $18.20 | 26617 |
| 2025-09-11 | 17.80 | $18.26 | 23346 |
| 2025-09-10 | 17.77 | $18.15 | 26700 |
| 2025-09-09 | 17.74 | $18.15 | 17409 |
| 2025-09-08 | 17.70 | $18.23 | 25507 |
| 2025-09-05 | 17.66 | $18.08 | 18500 |
| 2025-09-04 | 17.62 | $17.89 | 13448 |
| 2025-09-03 | 17.59 | $17.79 | 35245 |
| 2025-09-02 | 17.57 | $17.71 | 26500 |
| 2025-08-29 | 17.56 | $17.62 | 82537 |
| 2025-08-28 | 17.55 | $17.84 | 55200 |
| 2025-08-27 | 17.53 | $17.85 | 37900 |
| 2025-08-26 | 17.49 | $17.83 | 53522 |
| 2025-08-25 | 17.45 | $17.74 | 30500 |
| 2025-08-22 | 17.41 | $17.67 | 44740 |
| 2025-08-21 | 17.38 | $17.54 | 77703 |
| 2025-08-20 | 17.34 | $17.71 | 56841 |
| 2025-08-19 | 17.30 | $17.60 | 44300 |
| 2025-08-18 | 17.26 | $17.50 | 158100 |
| 2025-08-15 | 17.23 | $17.47 | 49320 |
| 2025-08-14 | 17.20 | $17.43 | 54837 |
| 2025-08-13 | 17.17 | $17.54 | 44745 |
| 2025-08-12 | 17.13 | $17.56 | 30922 |
| 2025-08-11 | 17.09 | $17.40 | 30300 |
| 2025-08-08 | 17.06 | $17.38 | 40037 |
| 2025-08-07 | 17.04 | $17.34 | 30625 |
| 2025-08-06 | 17.03 | $17.27 | 42000 |
| 2025-08-05 | 17.01 | $17.47 | 38800 |
| 2025-08-04 | 16.98 | $17.42 | 37308 |
| 2025-08-01 | 16.95 | $17.38 | 32300 |
| 2025-07-31 | 16.92 | $17.40 | 58838 |
| 2025-07-30 | 16.90 | $17.17 | 29000 |
| 2025-07-29 | 16.88 | $17.10 | 57423 |
| 2025-07-28 | 16.87 | $16.90 | 43131 |
| 2025-07-25 | 16.87 | $16.92 | 28300 |
| 2025-07-24 | 16.88 | $16.89 | 32100 |
| 2025-07-23 | 16.89 | $16.84 | 64700 |
| 2025-07-22 | 16.90 | $16.85 | 50749 |
| 2025-07-21 | 16.90 | $16.90 | 101800 |
| 2025-07-18 | 16.89 | $16.83 | 53100 |
| 2025-07-17 | 16.88 | $16.86 | 110900 |
| 2025-07-16 | 16.86 | $16.64 | 142600 |
| 2025-07-15 | 16.86 | $16.74 | 73713 |
| 2025-07-14 | 16.86 | $16.86 | 56529 |
| 2025-07-11 | 16.87 | $16.98 | 46700 |
| 2025-07-10 | 16.87 | $17.08 | 60100 |
| 2025-07-09 | 16.87 | $16.94 | 63841 |
| 2025-07-08 | 16.88 | $16.83 | 81246 |
| 2025-07-07 | 16.89 | $16.81 | 80806 |
| 2025-07-03 | 16.90 | $16.94 | 37512 |
| 2025-07-02 | 16.91 | $16.89 | 161100 |
| 2025-07-01 | 16.91 | $16.84 | 193321 |
| 2025-06-30 | 16.92 | $16.77 | 198700 |
| 2025-06-27 | 16.92 | $16.97 | 40839 |
| 2025-06-26 | 16.92 | $17.15 | 18132 |
| 2025-06-25 | 16.90 | $17.10 | 37500 |
| 2025-06-24 | 16.90 | $17.03 | 38000 |
| 2025-06-23 | 16.89 | $16.80 | 56342 |
| 2025-06-20 | 16.89 | $16.71 | 51423 |
| 2025-06-18 | 16.90 | $16.60 | 42215 |
| 2025-06-17 | 16.92 | $16.56 | 45402 |
| 2025-06-16 | 16.95 | $16.54 | 113721 |
| 2025-06-13 | 16.97 | $16.75 | 40709 |
| 2025-06-12 | 16.97 | $17.11 | 34322 |
| 2025-06-11 | 16.96 | $17.03 | 31908 |
| 2025-06-10 | 16.97 | $17.11 | 27116 |
| 2025-06-09 | 16.96 | $17.11 | 33400 |
| 2025-06-06 | 16.96 | $17.01 | 26400 |
| 2025-06-05 | 16.96 | $17.06 | 39642 |
| 2025-06-04 | 16.96 | $17.03 | 31700 |
| 2025-06-03 | 16.96 | $17.00 | 49500 |
| 2025-06-02 | 16.96 | $16.87 | 44900 |
| 2025-05-30 | 16.97 | $16.91 | 128000 |
| 2025-05-29 | 16.98 | $16.85 | 35126 |
| 2025-05-28 | 16.98 | $16.91 | 28500 |
| 2025-05-27 | 17.00 | $17.04 | 41742 |
| 2025-05-23 | 17.00 | $16.81 | 20323 |
| 2025-05-22 | 17.02 | $16.87 | 25000 |
| 2025-05-21 | 17.04 | $16.76 | 36316 |
| 2025-05-20 | 17.06 | $17.07 | 39800 |
| 2025-05-19 | 17.06 | $17.06 | 44143 |
| 2025-05-16 | 17.04 | $16.94 | 52728 |
| 2025-05-15 | 17.03 | $16.91 | 38915 |
| 2025-05-14 | 17.03 | $16.91 | 23600 |
| 2025-05-13 | 17.02 | $17.08 | 21000 |
| 2025-05-12 | 17.00 | $17.01 | 30600 |
| 2025-05-09 | 16.99 | $17.05 | 29200 |
| 2025-05-08 | 16.98 | $17.02 | 28613 |
| 2025-05-07 | 16.99 | $17.10 | 23800 |
| 2025-05-06 | 16.98 | $17.09 | 16019 |
| 2025-05-05 | 16.97 | $16.93 | 29113 |
| 2025-05-02 | 16.99 | $17.09 | 25249 |
| 2025-05-01 | 17.00 | $17.00 | 29114 |
| 2025-04-30 | 17.03 | $16.99 | 26921 |
| 2025-04-29 | 17.05 | $17.17 | 18522 |
| 2025-04-28 | 17.06 | $17.16 | 26200 |
| 2025-04-25 | 17.08 | $17.25 | 38039 |
| 2025-04-24 | 17.10 | $17.25 | 35841 |
| 2025-04-23 | 17.11 | $17.12 | 22400 |
| 2025-04-22 | 17.14 | $16.98 | 26739 |
| 2025-04-21 | 17.17 | $16.82 | 108805 |
| 2025-04-17 | 17.21 | $16.75 | 80306 |
| 2025-04-16 | 17.27 | $16.82 | 49000 |
| 2025-04-15 | 17.31 | $16.76 | 39729 |
| 2025-04-14 | 17.37 | $16.69 | 69000 |
| 2025-04-11 | 17.44 | $16.67 | 65500 |
| 2025-04-10 | 17.50 | $16.87 | 49018 |
| 2025-04-09 | 17.56 | $17.22 | 40800 |
| 2025-04-08 | 17.61 | $16.94 | 56300 |
| 2025-04-07 | 17.66 | $17.00 | 51700 |
| 2025-04-04 | 17.72 | $17.25 | 65041 |
| 2025-04-03 | 17.77 | $17.30 | 63633 |
| 2025-04-02 | 17.83 | $17.51 | 48020 |
| 2025-04-01 | 17.88 | $17.50 | 49700 |
| 2025-03-31 | 17.93 | $17.43 | 221300 |
| 2025-03-28 | 17.99 | $17.54 | 63640 |
| 2025-03-27 | 18.05 | $17.59 | 57116 |
| 2025-03-26 | 18.11 | $17.47 | 74100 |
| 2025-03-25 | 18.18 | $17.61 | 24400 |
| 2025-03-24 | 18.25 | $17.63 | 131227 |
| 2025-03-21 | 18.30 | $17.69 | 84235 |
| 2025-03-20 | 18.34 | $17.82 | 40020 |
| 2025-03-19 | 18.37 | $17.80 | 81324 |
| 2025-03-18 | 18.41 | $17.90 | 70702 |
| 2025-03-17 | 18.45 | $18.00 | 22325 |
| 2025-03-14 | 18.50 | $17.89 | 35241 |
| 2025-03-13 | 18.56 | $18.19 | 36841 |
| 2025-03-12 | 18.59 | $18.11 | 34346 |
| 2025-03-11 | 18.63 | $18.03 | 21738 |
| 2025-03-10 | 18.67 | $18.12 | 39540 |
| 2025-03-07 | 18.71 | $18.28 | 21500 |
| 2025-03-06 | 18.73 | $18.45 | 17800 |
| 2025-03-05 | 18.75 | $18.52 | 18400 |
| 2025-03-04 | 18.75 | $18.50 | 23444 |
| 2025-03-03 | 18.75 | $18.74 | 11509 |
| 2025-02-28 | 18.74 | $18.68 | 27225 |
| 2025-02-27 | 18.74 | $18.79 | 17500 |
| 2025-02-26 | 18.73 | $18.89 | 26300 |
| 2025-02-25 | 18.74 | $18.88 | 19800 |
| 2025-02-24 | 18.75 | $18.62 | 16400 |
| 2025-02-21 | 18.76 | $18.57 | 36839 |
| 2025-02-20 | 18.77 | $18.52 | 32642 |
| 2025-02-19 | 18.78 | $18.54 | 41238 |
| 2025-02-18 | 18.79 | $18.75 | 33900 |
| 2025-02-14 | 18.78 | $19.02 | 23112 |
| 2025-02-13 | 18.75 | $18.97 | 21800 |
| 2025-02-12 | 18.71 | $18.80 | 43501 |
| 2025-02-11 | 18.65 | $18.92 | 25815 |
| 2025-02-10 | 18.58 | $18.86 | 20200 |
| 2025-02-07 | 18.52 | $18.81 | 30300 |
| 2025-02-06 | 18.48 | $18.79 | 18949 |
| 2025-02-05 | 18.45 | $18.85 | 11920 |
| 2025-02-04 | 18.43 | $18.53 | 26800 |
| 2025-02-03 | 18.43 | $18.38 | 16805 |
| 2025-01-31 | 18.44 | $18.63 | 35723 |
| 2025-01-30 | 18.40 | $18.76 | 33100 |
| 2025-01-29 | 18.36 | $18.58 | 28600 |
| 2025-01-28 | 18.31 | $19.00 | 17136 |
| 2025-01-27 | 18.26 | $19.17 | 175309 |
| 2025-01-24 | 18.20 | $18.74 | 27800 |
| 2025-01-23 | 18.17 | $18.72 | 42900 |
| 2025-01-22 | 18.14 | $18.72 | 14900 |
| 2025-01-21 | 18.11 | $18.86 | 83437 |
| 2025-01-17 | 18.07 | $18.42 | 46800 |
| 2025-01-16 | 18.07 | $18.41 | 72000 |
| 2025-01-15 | 18.08 | $18.16 | 35100 |
| 2025-01-14 | 18.10 | $17.62 | 44922 |
| 2025-01-13 | 18.19 | $17.60 | 86323 |
| 2025-01-10 | 18.28 | $17.63 | 69223 |
| 2025-01-08 | 18.36 | $18.06 | 42800 |
| 2025-01-07 | 18.42 | $18.12 | 36521 |
| 2025-01-06 | 18.49 | $18.40 | 38320 |
| 2025-01-03 | 18.55 | $18.63 | 19000 |
| 2025-01-02 | 18.59 | $18.51 | 71934 |
| 2024-12-31 | 18.64 | $17.90 | 239500 |
| 2024-12-30 | 18.73 | $17.86 | 47100 |
| 2024-12-27 | 18.83 | $17.72 | 166500 |
| 2024-12-26 | 18.93 | $17.94 | 57748 |
| 2024-12-24 | 19.02 | $17.99 | 26308 |
| 2024-12-23 | 19.11 | $18.08 | 51941 |
| 2024-12-20 | 19.21 | $18.16 | 36300 |
| 2024-12-19 | 19.30 | $18.03 | 112700 |
| 2024-12-18 | 19.38 | $18.18 | 82000 |
| 2024-12-17 | 19.47 | $18.45 | 89204 |
| 2024-12-16 | 19.55 | $18.48 | 76936 |
| 2024-12-13 | 19.63 | $18.72 | 51100 |
| 2024-12-12 | 19.70 | $19.30 | 35300 |
| 2024-12-11 | 19.74 | $19.37 | 47700 |
| 2024-12-10 | 19.79 | $19.33 | 37700 |
| 2024-12-09 | 19.86 | $19.27 | 43407 |
| 2024-12-06 | 19.94 | $19.47 | 35714 |
| 2024-12-05 | 20.00 | $19.55 | 28632 |
| 2024-12-04 | 20.06 | $19.52 | 24610 |
| 2024-12-03 | 20.12 | $19.44 | 45823 |
| 2024-12-02 | 20.18 | $19.69 | 50700 |
| 2024-11-29 | 20.21 | $19.94 | 55700 |
| 2024-11-27 | 20.23 | $19.63 | 24105 |
| 2024-11-26 | 20.27 | $19.71 | 29341 |
| 2024-11-25 | 20.30 | $19.91 | 55611 |
| 2024-11-22 | 20.32 | $19.98 | 35400 |
| 2024-11-21 | 20.34 | $19.97 | 16426 |
| 2024-11-20 | 20.37 | $19.77 | 35300 |
| 2024-11-19 | 20.39 | $19.95 | 23420 |
| 2024-11-18 | 20.43 | $20.07 | 45000 |
| 2024-11-15 | 20.45 | $20.04 | 21200 |
| 2024-11-14 | 20.47 | $20.10 | 79724 |
| 2024-11-13 | 20.49 | $20.10 | 43519 |
| 2024-11-12 | 20.52 | $20.32 | 59335 |
| 2024-11-11 | 20.54 | $20.73 | 21900 |
| 2024-11-08 | 20.53 | $20.99 | 21902 |
| 2024-11-07 | 20.52 | $20.67 | 30100 |
| 2024-11-06 | 20.51 | $20.63 | 58300 |
| 2024-11-05 | 20.50 | $20.84 | 110400 |
| 2024-11-04 | 20.49 | $20.64 | 45600 |
| 2024-11-01 | 20.48 | $20.26 | 60938 |
| 2024-10-31 | 20.50 | $20.26 | 22504 |
| 2024-10-30 | 20.51 | $20.39 | 23500 |
| 2024-10-29 | 20.53 | $20.28 | 20600 |
| 2024-10-28 | 20.54 | $20.44 | 16000 |
| 2024-10-25 | 20.54 | $20.44 | 28900 |
| 2024-10-24 | 20.55 | $20.39 | 10100 |
| 2024-10-23 | 20.56 | $20.33 | 12325 |
| 2024-10-22 | 20.58 | $20.58 | 19500 |
| 2024-10-21 | 20.58 | $20.48 | 33823 |
| 2024-10-18 | 20.58 | $20.45 | 32600 |
| 2024-10-17 | 20.59 | $20.67 | 21628 |
| 2024-10-16 | 20.58 | $20.70 | 35207 |
| 2024-10-15 | 20.57 | $20.69 | 21400 |
| 2024-10-14 | 20.55 | $20.51 | 32900 |
| 2024-10-11 | 20.54 | $20.65 | 67200 |
| 2024-10-10 | 20.52 | $20.49 | 18800 |
| 2024-10-09 | 20.52 | $20.52 | 19008 |
| 2024-10-08 | 20.51 | $20.62 | 48411 |
| 2024-10-07 | 20.50 | $20.42 | 67640 |
| 2024-10-04 | 20.50 | $20.59 | 50400 |
| 2024-10-03 | 20.48 | $20.63 | 26200 |
| 2024-10-02 | 20.47 | $20.63 | 38600 |
| 2024-10-01 | 20.46 | $20.64 | 35800 |
| 2024-09-30 | 20.44 | $20.44 | 131948 |
| 2024-09-27 | 20.42 | $20.49 | 30504 |
| 2024-09-26 | 20.42 | $20.65 | 15400 |
| 2024-09-25 | 20.41 | $20.65 | 21942 |
| 2024-09-24 | 20.40 | $20.61 | 33036 |
| 2024-09-23 | 20.39 | $20.55 | 30100 |
| 2024-09-20 | 20.37 | $20.65 | 110702 |
| 2024-09-19 | 20.33 | $20.55 | 80903 |
| 2024-09-18 | 20.30 | $20.33 | 21336 |
| 2024-09-17 | 20.29 | $20.36 | 27900 |
| 2024-09-16 | 20.27 | $20.30 | 76200 |
| 2024-09-13 | 20.25 | $20.25 | 49425 |
| 2024-09-12 | 20.23 | $20.47 | 43100 |
| 2024-09-11 | 20.21 | $20.35 | 36748 |
| 2024-09-10 | 20.17 | $20.37 | 20122 |
| 2024-09-09 | 20.12 | $20.45 | 25700 |
| 2024-09-06 | 20.08 | $20.24 | 22500 |
| 2024-09-05 | 20.04 | $20.44 | 19143 |
| 2024-09-04 | 20.00 | $20.33 | 21400 |
| 2024-09-03 | 19.96 | $20.22 | 15000 |
| 2024-08-30 | 19.92 | $20.19 | 49410 |
| 2024-08-29 | 19.89 | $20.52 | 63500 |
| 2024-08-28 | 19.85 | $20.43 | 12034 |
| 2024-08-27 | 19.78 | $20.40 | 26200 |
| 2024-08-26 | 19.74 | $20.31 | 51535 |
| 2024-08-23 | 19.69 | $20.18 | 15000 |
| 2024-08-22 | 19.66 | $19.96 | 24300 |
| 2024-08-21 | 19.63 | $19.95 | 67100 |
| 2024-08-20 | 19.60 | $20.01 | 14712 |
| 2024-08-19 | 19.57 | $20.00 | 24800 |
| 2024-08-16 | 19.56 | $19.99 | 21300 |
| 2024-08-15 | 19.55 | $19.83 | 22110 |
| 2024-08-14 | 19.54 | $19.93 | 46400 |
| 2024-08-13 | 19.53 | $19.72 | 19900 |
| 2024-08-12 | 19.54 | $19.35 | 16323 |
| 2024-08-09 | 19.57 | $19.50 | 11715 |
| 2024-08-08 | 19.59 | $19.59 | 21224 |
| 2024-08-07 | 19.60 | $19.59 | 23120 |
| 2024-08-06 | 19.60 | $19.56 | 35600 |
| 2024-08-05 | 19.59 | $19.37 | 24003 |
| 2024-08-02 | 19.59 | $19.67 | 17737 |
| 2024-08-01 | 19.58 | $19.59 | 34618 |
| 2024-07-31 | 19.57 | $19.15 | 67300 |
| 2024-07-30 | 19.57 | $19.48 | 10600 |
| 2024-07-29 | 19.56 | $19.46 | 13800 |
| 2024-07-26 | 19.55 | $19.44 | 12638 |
| 2024-07-25 | 19.54 | $19.35 | 23425 |
| 2024-07-24 | 19.55 | $19.37 | 23600 |
| 2024-07-23 | 19.55 | $19.54 | 20109 |
| 2024-07-22 | 19.53 | $19.79 | 16222 |
| 2024-07-19 | 19.51 | $19.71 | 31322 |
| 2024-07-18 | 19.49 | $19.68 | 17312 |
| 2024-07-17 | 19.46 | $19.75 | 23800 |
| 2024-07-16 | 19.44 | $19.83 | 27900 |
| 2024-07-15 | 19.41 | $20.04 | 22104 |
| 2024-07-12 | 19.39 | $19.86 | 16639 |
| 2024-07-11 | 19.37 | $19.78 | 16400 |
| 2024-07-10 | 19.35 | $19.50 | 19300 |
| 2024-07-09 | 19.34 | $19.36 | 13800 |
| 2024-07-08 | 19.35 | $19.45 | 23400 |
| 2024-07-05 | 19.36 | $19.39 | 23931 |
| 2024-07-03 | 19.38 | $19.40 | 13300 |
| 2024-07-02 | 19.39 | $19.21 | 26340 |
| 2024-07-01 | 19.42 | $19.22 | 26207 |
| 2024-06-28 | 19.43 | $19.25 | 20500 |
| 2024-06-27 | 19.44 | $19.40 | 10179 |
| 2024-06-26 | 19.44 | $19.44 | 27200 |
| 2024-06-25 | 19.45 | $19.35 | 17800 |
| 2024-06-24 | 19.46 | $19.28 | 12432 |
| 2024-06-21 | 19.48 | $19.25 | 19000 |
| 2024-06-20 | 19.51 | $19.29 | 26400 |
| 2024-06-18 | 19.53 | $19.24 | 22700 |
| 2024-06-17 | 19.56 | $19.21 | 32700 |
| 2024-06-14 | 19.59 | $19.31 | 27500 |
| 2024-06-13 | 19.60 | $19.67 | 27547 |
| 2024-06-12 | 19.60 | $19.44 | 16012 |
| 2024-06-11 | 19.59 | $19.28 | 37500 |
| 2024-06-10 | 19.60 | $19.42 | 14200 |
| 2024-06-07 | 19.59 | $19.57 | 13100 |
| 2024-06-06 | 19.58 | $19.64 | 14428 |
| 2024-06-05 | 19.57 | $19.69 | 23727 |
| 2024-06-04 | 19.58 | $19.65 | 16900 |
| 2024-06-03 | 19.58 | $19.72 | 19927 |
| 2024-05-31 | 19.59 | $19.54 | 29000 |
| 2024-05-30 | 19.59 | $19.50 | 16300 |
| 2024-05-29 | 19.59 | $19.32 | 13300 |
| 2024-05-28 | 19.59 | $19.63 | 23300 |
| 2024-05-24 | 19.59 | $19.64 | 32700 |
| 2024-05-23 | 19.58 | $19.63 | 77218 |
| 2024-05-22 | 19.56 | $19.80 | 17148 |
| 2024-05-21 | 19.56 | $19.71 | 33600 |
| 2024-05-20 | 19.56 | $19.80 | 13300 |
| 2024-05-17 | 19.53 | $19.74 | 36200 |
| 2024-05-16 | 19.51 | $19.63 | 38700 |
| 2024-05-15 | 19.49 | $19.58 | 25400 |
| 2024-05-14 | 19.48 | $19.37 | 17810 |
| 2024-05-13 | 19.47 | $19.37 | 8534 |
| 2024-05-10 | 19.46 | $19.31 | 21925 |
| 2024-05-09 | 19.48 | $19.41 | 18500 |
| 2024-05-08 | 19.52 | $19.45 | 29404 |
| 2024-05-07 | 19.56 | $19.78 | 32237 |
| 2024-05-06 | 19.60 | $19.71 | 19700 |
| 2024-05-03 | 19.65 | $19.84 | 15400 |
| 2024-05-02 | 19.69 | $19.57 | 15600 |
| 2024-05-01 | 19.75 | $19.60 | 28300 |
| 2024-04-30 | 19.80 | $19.30 | 37200 |
| 2024-04-29 | 19.86 | $19.59 | 10700 |
| 2024-04-26 | 19.93 | $19.46 | 24700 |
| 2024-04-25 | 19.99 | $19.25 | 51534 |
| 2024-04-24 | 20.06 | $19.68 | 13100 |
| 2024-04-23 | 20.09 | $19.67 | 16000 |
| 2024-04-22 | 20.12 | $19.37 | 9806 |
| 2024-04-19 | 20.19 | $19.26 | 16600 |
| 2024-04-18 | 20.26 | $19.24 | 20700 |
| 2024-04-17 | 20.33 | $19.29 | 21400 |
| 2024-04-16 | 20.40 | $19.17 | 16004 |
| 2024-04-15 | 20.47 | $19.30 | 43925 |
| 2024-04-12 | 20.53 | $19.70 | 19900 |
| 2024-04-11 | 20.58 | $20.07 | 22805 |
| 2024-04-10 | 20.64 | $20.33 | 30927 |
| 2024-04-09 | 20.67 | $20.60 | 18614 |
| 2024-04-08 | 20.70 | $20.66 | 22300 |
| 2024-04-05 | 20.71 | $20.70 | 18446 |
| 2024-04-04 | 20.72 | $20.71 | 42000 |
| 2024-04-03 | 20.72 | $20.59 | 132320 |
| 2024-04-02 | 20.71 | $20.64 | 25003 |
| 2024-04-01 | 20.69 | $20.89 | 69024 |
| 2024-03-28 | 20.66 | $20.69 | 45700 |
| 2024-03-27 | 20.64 | $20.73 | 30231 |
| 2024-03-26 | 20.62 | $20.26 | 14203 |
| 2024-03-25 | 20.62 | $20.26 | 24000 |
| 2024-03-22 | 20.63 | $20.67 | 26200 |
| 2024-03-21 | 20.61 | $20.77 | 35420 |
| 2024-03-20 | 20.59 | $20.66 | 21600 |
| 2024-03-19 | 20.57 | $20.66 | 26500 |
| 2024-03-18 | 20.55 | $20.50 | 21300 |
| 2024-03-15 | 20.54 | $20.55 | 24900 |
| 2024-03-14 | 20.53 | $20.71 | 25440 |
| 2024-03-13 | 20.50 | $21.17 | 24431 |
| 2024-03-12 | 20.45 | $21.06 | 50712 |
| 2024-03-11 | 20.42 | $21.06 | 24700 |
| 2024-03-08 | 20.39 | $21.00 | 26105 |
| 2024-03-07 | 20.37 | $20.80 | 18500 |
| 2024-03-06 | 20.35 | $20.63 | 31013 |
| 2024-03-05 | 20.33 | $20.45 | 28739 |
| 2024-03-04 | 20.32 | $20.22 | 42000 |
| 2024-03-01 | 20.33 | $20.35 | 38300 |
| 2024-02-29 | 20.33 | $20.29 | 83000 |
| 2024-02-28 | 20.33 | $20.42 | 24900 |
| 2024-02-27 | 20.33 | $20.21 | 17100 |
| 2024-02-26 | 20.33 | $20.32 | 38900 |
| 2024-02-23 | 20.32 | $20.35 | 52200 |
| 2024-02-22 | 20.32 | $20.29 | 14628 |
| 2024-02-21 | 20.31 | $20.38 | 22400 |
| 2024-02-20 | 20.30 | $20.27 | 13430 |
| 2024-02-16 | 20.29 | $20.17 | 39600 |
| 2024-02-15 | 20.27 | $20.39 | 15300 |
| 2024-02-14 | 20.25 | $20.23 | 17800 |
| 2024-02-13 | 20.23 | $20.10 | 32804 |
| 2024-02-12 | 20.23 | $20.46 | 37020 |
| 2024-02-09 | 20.21 | $20.54 | 16500 |
| 2024-02-08 | 20.19 | $20.49 | 21807 |
| 2024-02-07 | 20.17 | $20.41 | 32411 |
| 2024-02-06 | 20.16 | $20.23 | 28125 |
| 2024-02-05 | 20.16 | $20.25 | 20100 |
| 2024-02-02 | 20.15 | $20.35 | 17800 |
| 2024-02-01 | 20.14 | $20.38 | 67600 |
| 2024-01-31 | 20.12 | $20.33 | 24839 |
| 2024-01-30 | 20.10 | $20.35 | 20600 |
| 2024-01-29 | 20.08 | $20.27 | 19514 |
| 2024-01-26 | 20.08 | $20.23 | 18300 |
| 2024-01-25 | 20.08 | $20.27 | 66600 |
| 2024-01-24 | 20.07 | $20.16 | 25800 |
| 2024-01-23 | 20.07 | $20.06 | 16346 |
| 2024-01-22 | 20.06 | $20.10 | 24000 |
| 2024-01-19 | 20.04 | $19.87 | 35918 |
| 2024-01-18 | 20.03 | $19.87 | 35635 |
| 2024-01-17 | 20.01 | $19.90 | 19625 |
| 2024-01-16 | 20.00 | $20.02 | 37548 |
| 2024-01-12 | 19.99 | $20.08 | 16000 |
| 2024-01-11 | 19.96 | $20.17 | 22025 |
| 2024-01-10 | 19.93 | $20.06 | 32400 |
| 2024-01-09 | 19.90 | $20.17 | 13600 |
| 2024-01-08 | 19.87 | $20.27 | 20900 |
| 2024-01-05 | 19.84 | $20.07 | 22521 |
| 2024-01-04 | 19.81 | $20.08 | 14713 |
| 2024-01-03 | 19.78 | $20.05 | 22513 |
| 2024-01-02 | 19.77 | $20.02 | 29200 |
| 2023-12-29 | 19.76 | $19.91 | 76400 |
| 2023-12-28 | 19.75 | $20.23 | 33522 |
| 2023-12-27 | 19.74 | $20.25 | 34500 |
| 2023-12-26 | 19.70 | $20.15 | 31600 |
| 2023-12-22 | 19.66 | $19.97 | 41048 |
| 2023-12-21 | 19.62 | $19.94 | 85600 |
| 2023-12-20 | 19.57 | $19.75 | 98900 |
| 2023-12-19 | 19.53 | $19.60 | 33312 |
| 2023-12-18 | 19.51 | $19.49 | 46435 |
| 2023-12-15 | 19.48 | $19.64 | 40638 |
| 2023-12-14 | 19.46 | $19.83 | 26722 |
| 2023-12-13 | 19.43 | $19.58 | 37022 |
| 2023-12-12 | 19.41 | $19.51 | 37023 |
| 2023-12-11 | 19.38 | $19.45 | 39300 |
| 2023-12-08 | 19.33 | $19.52 | 28500 |
| 2023-12-07 | 19.26 | $19.69 | 15500 |
| 2023-12-06 | 19.21 | $19.50 | 35400 |
| 2023-12-05 | 19.15 | $19.59 | 25300 |
| 2023-12-04 | 19.09 | $19.71 | 40602 |
| 2023-12-01 | 19.02 | $19.94 | 46100 |
| 2023-11-30 | 18.92 | $19.61 | 105700 |
| 2023-11-29 | 18.81 | $19.99 | 39000 |
| 2023-11-28 | 18.67 | $19.59 | 10500 |
| 2023-11-27 | 18.54 | $19.23 | 34300 |
| 2023-11-24 | 18.44 | $19.14 | 19100 |
| 2023-11-22 | 18.34 | $19.02 | 36637 |
| 2023-11-21 | 18.26 | $19.06 | 25401 |
| 2023-11-20 | 18.17 | $19.14 | 30300 |
| 2023-11-17 | 18.06 | $18.90 | 39628 |
| 2023-11-16 | 17.96 | $19.16 | 47200 |
| 2023-11-15 | 17.84 | $19.24 | 19010 |
| 2023-11-14 | 17.72 | $19.27 | 25900 |
| 2023-11-13 | 17.59 | $18.76 | 40832 |
| 2023-11-10 | 17.51 | $18.49 | 20001 |
| 2023-11-09 | 17.43 | $18.25 | 38300 |
| 2023-11-08 | 17.38 | $18.60 | 21908 |
| 2023-11-07 | 17.32 | $18.37 | 12500 |
| 2023-11-06 | 17.26 | $18.35 | 21315 |
| 2023-11-03 | 17.20 | $18.32 | 19037 |
| 2023-11-02 | 17.13 | $17.84 | 32334 |
| 2023-11-01 | 17.09 | $17.40 | 31400 |
| 2023-10-31 | 17.06 | $17.30 | 66539 |
| 2023-10-30 | 17.06 | $16.97 | 22700 |
| 2023-10-27 | 17.09 | $17.15 | 30649 |
| 2023-10-26 | 17.13 | $17.25 | 24700 |
| 2023-10-25 | 17.18 | $17.30 | 27617 |
| 2023-10-24 | 17.22 | $17.40 | 21019 |
| 2023-10-23 | 17.27 | $16.92 | 20637 |
| 2023-10-20 | 17.34 | $16.95 | 62609 |
| 2023-10-19 | 17.41 | $16.62 | 26200 |
| 2023-10-18 | 17.49 | $16.79 | 45231 |
| 2023-10-17 | 17.58 | $16.77 | 25800 |
| 2023-10-16 | 17.68 | $17.13 | 61600 |
| 2023-10-13 | 17.76 | $16.97 | 23442 |
| 2023-10-12 | 17.85 | $17.20 | 22220 |
| 2023-10-11 | 17.92 | $17.47 | 45000 |
| 2023-10-10 | 17.98 | $17.11 | 15821 |
| 2023-10-09 | 18.01 | $17.13 | 19443 |
| 2023-10-06 | 18.06 | $16.85 | 30320 |
| 2023-10-05 | 18.13 | $17.05 | 27800 |
| 2023-10-04 | 18.19 | $16.95 | 39027 |
| 2023-10-03 | 18.26 | $17.15 | 46000 |
| 2023-10-02 | 18.32 | $17.60 | 33120 |
| 2023-09-29 | 18.36 | $17.89 | 235100 |
| 2023-09-28 | 18.39 | $18.33 | 31800 |
| 2023-09-27 | 18.39 | $18.21 | 44400 |
| 2023-09-26 | 18.39 | $18.35 | 113800 |
| 2023-09-25 | 18.39 | $18.29 | 47000 |
| 2023-09-22 | 18.39 | $18.40 | 105300 |
| 2023-09-21 | 18.38 | $18.18 | 24800 |
| 2023-09-20 | 18.39 | $18.58 | 16839 |
| 2023-09-19 | 18.37 | $18.68 | 37000 |
| 2023-09-18 | 18.35 | $18.83 | 24000 |
| 2023-09-15 | 18.31 | $18.67 | 27100 |
| 2023-09-14 | 18.30 | $18.73 | 171600 |
| 2023-09-13 | 18.29 | $18.59 | 107800 |
| 2023-09-12 | 18.30 | $17.74 | 112315 |
| 2023-09-11 | 18.36 | $18.13 | 15000 |
| 2023-09-08 | 18.39 | $18.22 | 12000 |
| 2023-09-07 | 18.43 | $18.27 | 9400 |
| 2023-09-06 | 18.46 | $18.34 | 13200 |
| 2023-09-05 | 18.49 | $18.29 | 14800 |
| 2023-09-01 | 18.52 | $18.45 | 8639 |
| 2023-08-31 | 18.54 | $18.55 | 49300 |
| 2023-08-30 | 18.54 | $18.25 | 16833 |
| 2023-08-29 | 18.58 | $18.33 | 14200 |
| 2023-08-28 | 18.62 | $18.26 | 15915 |
| 2023-08-25 | 18.68 | $18.32 | 28446 |
| 2023-08-24 | 18.73 | $18.21 | 22300 |
| 2023-08-23 | 18.79 | $18.34 | 27839 |
| 2023-08-22 | 18.84 | $18.25 | 30200 |
| 2023-08-21 | 18.89 | $18.18 | 30700 |
| 2023-08-18 | 18.95 | $18.09 | 27227 |
| 2023-08-17 | 19.00 | $18.44 | 33000 |
| 2023-08-16 | 19.03 | $18.63 | 12940 |
| 2023-08-15 | 19.05 | $18.67 | 15900 |
| 2023-08-14 | 19.07 | $18.95 | 22400 |
| 2023-08-11 | 19.07 | $18.82 | 10742 |
| 2023-08-10 | 19.08 | $18.99 | 21900 |
| 2023-08-09 | 19.09 | $18.93 | 15333 |
| 2023-08-08 | 19.10 | $18.91 | 40936 |
| 2023-08-07 | 19.11 | $18.75 | 11500 |
| 2023-08-04 | 19.12 | $18.83 | 13700 |
| 2023-08-03 | 19.11 | $18.67 | 18500 |
| 2023-08-02 | 19.10 | $18.93 | 13327 |
| 2023-08-01 | 19.10 | $19.18 | 20400 |
| 2023-07-31 | 19.10 | $19.47 | 33225 |
| 2023-07-28 | 19.08 | $19.37 | 29400 |
| 2023-07-27 | 19.04 | $19.34 | 31200 |
| 2023-07-26 | 19.02 | $19.47 | 22727 |
| 2023-07-25 | 19.01 | $19.20 | 15200 |
| 2023-07-24 | 19.02 | $19.28 | 152023 |
| 2023-07-21 | 19.03 | $19.11 | 22200 |
| 2023-07-20 | 19.05 | $19.01 | 9839 |
| 2023-07-19 | 19.09 | $19.07 | 15200 |
| 2023-07-18 | 19.10 | $19.06 | 13810 |
| 2023-07-17 | 19.13 | $18.95 | 15200 |
| 2023-07-14 | 19.17 | $19.02 | 20926 |
| 2023-07-13 | 19.19 | $19.28 | 14330 |
| 2023-07-12 | 19.21 | $19.19 | 17100 |
| 2023-07-11 | 19.22 | $19.04 | 11300 |
| 2023-07-10 | 19.25 | $18.86 | 16600 |
| 2023-07-07 | 19.29 | $18.68 | 24600 |
| 2023-07-06 | 19.35 | $18.51 | 102000 |
| 2023-07-05 | 19.41 | $18.95 | 40625 |
| 2023-07-03 | 19.45 | $19.11 | 12300 |
| 2023-06-30 | 19.51 | $19.06 | 102000 |
| 2023-06-29 | 19.56 | $18.59 | 43831 |
| 2023-06-28 | 19.64 | $18.97 | 29234 |
| 2023-06-27 | 19.70 | $19.16 | 37339 |
| 2023-06-26 | 19.74 | $19.46 | 26608 |
| 2023-06-23 | 19.78 | $19.50 | 22732 |
| 2023-06-22 | 19.82 | $19.62 | 30000 |
| 2023-06-21 | 19.86 | $19.70 | 54125 |
| 2023-06-20 | 19.90 | $19.35 | 24804 |
| 2023-06-16 | 19.94 | $19.63 | 28800 |
| 2023-06-15 | 19.98 | $19.65 | 28300 |
| 2023-06-14 | 20.02 | $19.39 | 14627 |
| 2023-06-13 | 20.05 | $19.77 | 98031 |
| 2023-06-12 | 20.08 | $19.48 | 54100 |
| 2023-06-09 | 20.12 | $19.64 | 24715 |
| 2023-06-08 | 20.15 | $19.64 | 25744 |
| 2023-06-07 | 20.18 | $19.78 | 16701 |
| 2023-06-06 | 20.18 | $19.82 | 292800 |
| 2023-06-05 | 20.18 | $19.77 | 38419 |
| 2023-06-02 | 20.18 | $20.19 | 196414 |
| 2023-06-01 | 20.13 | $20.16 | 120500 |
| 2023-05-31 | 20.08 | $20.10 | 117816 |
| 2023-05-30 | 20.03 | $20.18 | 28600 |
| 2023-05-26 | 19.98 | $20.06 | 18700 |
| 2023-05-25 | 19.93 | $20.18 | 54316 |
| 2023-05-24 | 19.89 | $20.37 | 36900 |
| 2023-05-23 | 19.82 | $20.38 | 20100 |
| 2023-05-22 | 19.76 | $20.43 | 42200 |
| 2023-05-19 | 19.70 | $20.25 | 24434 |
| 2023-05-18 | 19.65 | $20.37 | 29600 |
| 2023-05-17 | 19.58 | $20.41 | 46900 |
| 2023-05-16 | 19.52 | $20.10 | 87227 |
| 2023-05-15 | 19.47 | $20.35 | 58000 |
| 2023-05-12 | 19.42 | $20.29 | 19800 |
| 2023-05-11 | 19.36 | $20.11 | 57721 |
| 2023-05-10 | 19.31 | $20.20 | 32500 |
| 2023-05-09 | 19.26 | $19.94 | 31600 |
| 2023-05-08 | 19.22 | $19.83 | 48537 |
| 2023-05-05 | 19.19 | $19.75 | 64500 |
| 2023-05-04 | 19.16 | $19.10 | 250400 |
| 2023-05-03 | 19.17 | $19.18 | 49400 |
| 2023-05-02 | 19.16 | $19.10 | 96618 |
| 2023-05-01 | 19.17 | $19.17 | 162300 |
| 2023-04-28 | 19.17 | $19.18 | 153400 |
| 2023-04-27 | 19.17 | $19.22 | 44832 |
| 2023-04-26 | 19.17 | $19.08 | 28600 |
| 2023-04-25 | 19.17 | $19.14 | 17708 |
| 2023-04-24 | 19.17 | $19.24 | 332321 |
| 2023-04-21 | 19.16 | $19.15 | 22620 |
| 2023-04-20 | 19.15 | $19.14 | 57922 |
| 2023-04-19 | 19.15 | $19.08 | 35800 |
| 2023-04-18 | 19.15 | $19.16 | 65333 |
| 2023-04-17 | 19.14 | $19.24 | 87100 |
| 2023-04-14 | 19.13 | $19.12 | 39449 |
| 2023-04-13 | 19.14 | $19.23 | 410900 |
| 2023-04-12 | 19.08 | $19.05 | 487400 |
| 2023-04-11 | 19.03 | $19.20 | 71140 |
| 2023-04-10 | 18.96 | $19.18 | 70300 |
| 2023-04-06 | 18.91 | $19.23 | 151034 |
| 2023-04-05 | 18.87 | $19.23 | 110313 |
| 2023-04-04 | 18.86 | $19.15 | 44700 |
| 2023-04-03 | 18.86 | $19.22 | 56507 |
| 2023-03-31 | 18.87 | $19.25 | 255000 |
| 2023-03-30 | 18.86 | $19.10 | 70114 |
| 2023-03-29 | 18.85 | $19.12 | 98800 |
| 2023-03-28 | 18.86 | $19.13 | 188616 |
| 2023-03-27 | 18.86 | $19.24 | 46100 |
| 2023-03-24 | 18.86 | $19.02 | 46800 |
| 2023-03-23 | 18.86 | $18.87 | 42200 |
| 2023-03-22 | 18.88 | $19.10 | 133000 |
| 2023-03-21 | 18.89 | $19.10 | 137427 |
| 2023-03-20 | 18.87 | $18.96 | 50500 |
| 2023-03-17 | 18.89 | $19.15 | 38300 |
| 2023-03-16 | 18.91 | $19.18 | 71300 |
| 2023-03-15 | 18.94 | $18.02 | 28901 |
| 2023-03-14 | 19.03 | $18.19 | 50800 |
| 2023-03-13 | 19.11 | $17.66 | 38105 |
| 2023-03-10 | 19.21 | $18.24 | 34100 |
| 2023-03-09 | 19.28 | $18.47 | 37727 |
| 2023-03-08 | 19.35 | $19.07 | 17400 |
| 2023-03-07 | 19.38 | $19.20 | 16449 |
| 2023-03-06 | 19.41 | $19.24 | 38600 |
| 2023-03-03 | 19.44 | $19.19 | 11633 |
| 2023-03-02 | 19.49 | $18.94 | 46918 |
| 2023-03-01 | 19.54 | $19.13 | 16700 |
| 2023-02-28 | 19.58 | $19.25 | 34200 |
| 2023-02-27 | 19.62 | $19.14 | 13538 |
| 2023-02-24 | 19.67 | $19.13 | 14200 |
| 2023-02-23 | 19.71 | $19.30 | 9515 |
| 2023-02-22 | 19.74 | $19.14 | 32000 |
| 2023-02-21 | 19.78 | $18.72 | 70000 |
| 2023-02-17 | 19.84 | $19.50 | 17100 |
| 2023-02-16 | 19.84 | $19.53 | 13500 |
| 2023-02-15 | 19.85 | $19.79 | 122946 |
| 2023-02-14 | 19.83 | $19.83 | 78300 |
| 2023-02-13 | 19.81 | $19.78 | 23000 |
| 2023-02-10 | 19.77 | $19.51 | 88617 |
| 2023-02-09 | 19.75 | $19.77 | 25201 |
| 2023-02-08 | 19.72 | $19.84 | 83715 |
| 2023-02-07 | 19.68 | $19.73 | 27041 |
| 2023-02-06 | 19.66 | $19.75 | 22700 |
| 2023-02-03 | 19.64 | $19.90 | 21600 |
| 2023-02-02 | 19.58 | $20.05 | 301228 |
| 2023-02-01 | 19.50 | $19.98 | 207543 |
| 2023-01-31 | 19.38 | $19.99 | 79841 |
| 2023-01-30 | 19.25 | $19.99 | 77300 |
| 2023-01-27 | 19.14 | $20.07 | 26120 |
| 2023-01-26 | 19.05 | $20.07 | 48714 |
| 2023-01-25 | 18.96 | $19.95 | 26906 |
| 2023-01-24 | 18.90 | $19.92 | 45300 |
| 2023-01-23 | 18.84 | $19.80 | 94730 |
| 2023-01-20 | 18.78 | $19.60 | 86900 |
| 2023-01-19 | 18.74 | $19.62 | 33221 |
| 2023-01-18 | 18.70 | $19.44 | 54530 |
| 2023-01-17 | 18.66 | $19.35 | 59944 |
| 2023-01-13 | 18.63 | $19.07 | 235400 |
| 2023-01-12 | 18.62 | $19.10 | 170700 |
| 2023-01-11 | 18.62 | $19.14 | 71104 |
| 2023-01-10 | 18.61 | $19.09 | 36700 |
| 2023-01-09 | 18.62 | $19.22 | 39003 |
| 2023-01-06 | 18.62 | $19.37 | 48000 |
| 2023-01-05 | 18.62 | $18.86 | 25000 |
| 2023-01-04 | 18.64 | $18.30 | 37503 |
| 2023-01-03 | 18.69 | $17.69 | 187947 |
| 2022-12-30 | 18.77 | $17.27 | 129400 |
| 2022-12-29 | 18.87 | $17.93 | 57025 |
| 2022-12-28 | 18.94 | $18.15 | 42000 |
| 2022-12-27 | 18.98 | $18.41 | 33128 |
| 2022-12-23 | 19.01 | $18.68 | 63704 |
| 2022-12-22 | 19.03 | $18.63 | 62329 |
| 2022-12-21 | 19.04 | $18.67 | 41327 |
| 2022-12-20 | 19.05 | $18.76 | 98300 |
| 2022-12-19 | 19.07 | $18.77 | 52438 |
| 2022-12-16 | 19.06 | $18.76 | 46937 |
| 2022-12-15 | 19.05 | $18.65 | 42700 |
| 2022-12-14 | 19.05 | $18.91 | 29227 |
| 2022-12-13 | 19.03 | $19.19 | 20026 |
| 2022-12-12 | 18.98 | $18.96 | 46100 |
| 2022-12-09 | 18.96 | $19.19 | 61000 |
| 2022-12-08 | 18.93 | $19.30 | 50900 |
| 2022-12-07 | 18.84 | $19.30 | 87700 |
| 2022-12-06 | 18.74 | $19.24 | 42527 |
| 2022-12-05 | 18.64 | $19.29 | 50844 |
| 2022-12-02 | 18.54 | $19.34 | 36831 |
| 2022-12-01 | 18.44 | $19.35 | 32434 |
| 2022-11-30 | 18.35 | $19.24 | 47104 |
| 2022-11-29 | 18.26 | $18.92 | 35600 |
| 2022-11-28 | 18.19 | $18.99 | 25100 |
| 2022-11-25 | 18.12 | $19.08 | 10800 |
| 2022-11-23 | 18.04 | $18.95 | 34200 |
| 2022-11-22 | 17.98 | $18.87 | 37500 |
| 2022-11-21 | 17.91 | $19.00 | 244000 |
| 2022-11-18 | 17.83 | $18.74 | 38000 |
| 2022-11-17 | 17.75 | $18.56 | 23818 |
| 2022-11-16 | 17.70 | $18.53 | 14800 |
| 2022-11-15 | 17.66 | $18.50 | 22100 |
| 2022-11-14 | 17.63 | $18.15 | 46644 |
| 2022-11-11 | 17.62 | $18.75 | 17500 |
| 2022-11-10 | 17.58 | $18.55 | 33800 |
| 2022-11-09 | 17.56 | $17.37 | 105700 |
| 2022-11-08 | 17.60 | $17.37 | 83400 |
| 2022-11-07 | 17.65 | $17.25 | 46100 |
| 2022-11-04 | 17.71 | $17.33 | 16000 |
| 2022-11-03 | 17.78 | $17.37 | 101803 |
| 2022-11-02 | 17.85 | $17.38 | 25910 |
| 2022-11-01 | 17.93 | $17.52 | 17200 |
| 2022-10-31 | 18.01 | $17.56 | 35000 |
| 2022-10-28 | 18.08 | $17.59 | 45400 |
| 2022-10-27 | 18.14 | $17.55 | 30900 |
| 2022-10-26 | 18.20 | $17.61 | 33519 |
| 2022-10-25 | 18.25 | $17.59 | 26400 |
| 2022-10-24 | 18.31 | $17.31 | 28000 |
| 2022-10-21 | 18.37 | $17.21 | 61600 |
| 2022-10-20 | 18.44 | $17.44 | 102245 |
| 2022-10-19 | 18.50 | $17.75 | 111044 |
| 2022-10-18 | 18.55 | $17.92 | 55100 |
| 2022-10-17 | 18.59 | $18.00 | 76817 |
| 2022-10-14 | 18.62 | $18.02 | 145019 |
| 2022-10-13 | 18.65 | $18.12 | 29540 |
| 2022-10-12 | 18.69 | $18.09 | 61539 |
| 2022-10-11 | 18.72 | $18.41 | 46700 |
| 2022-10-10 | 18.75 | $18.47 | 36021 |
| 2022-10-07 | 18.78 | $18.66 | 19030 |
| 2022-10-06 | 18.79 | $18.82 | 18000 |
| 2022-10-05 | 18.77 | $18.90 | 35200 |
| 2022-10-04 | 18.74 | $19.17 | 55407 |
| 2022-10-03 | 18.70 | $18.95 | 64000 |
| 2022-09-30 | 18.67 | $18.76 | 95847 |
| 2022-09-29 | 18.67 | $18.74 | 29339 |
| 2022-09-28 | 18.67 | $18.75 | 54401 |
| 2022-09-27 | 18.68 | $18.73 | 38837 |
| 2022-09-26 | 18.69 | $18.57 | 89724 |
| 2022-09-23 | 18.72 | $18.53 | 103722 |
| 2022-09-22 | 18.75 | $18.63 | 20400 |
| 2022-09-21 | 18.76 | $18.77 | 17200 |
| 2022-09-20 | 18.75 | $18.78 | 79300 |
| 2022-09-19 | 18.75 | $18.61 | 44000 |
| 2022-09-16 | 18.78 | $18.62 | 41700 |
| 2022-09-15 | 18.83 | $18.80 | 82500 |
| 2022-09-14 | 18.86 | $18.77 | 32900 |
| 2022-09-13 | 18.92 | $18.92 | 52400 |
| 2022-09-12 | 18.99 | $19.08 | 39500 |
| 2022-09-09 | 19.05 | $18.82 | 35122 |
| 2022-09-08 | 19.14 | $18.54 | 111400 |
| 2022-09-07 | 19.25 | $18.33 | 11009 |
| 2022-09-06 | 19.37 | $18.27 | 46200 |
| 2022-09-02 | 19.52 | $18.43 | 39900 |
| 2022-09-01 | 19.67 | $18.76 | 63600 |
| 2022-08-31 | 19.82 | $18.76 | 130800 |
| 2022-08-30 | 19.96 | $18.90 | 98123 |
| 2022-08-29 | 20.09 | $19.00 | 116600 |
| 2022-08-26 | 20.16 | $19.05 | 239400 |
| 2022-08-25 | 20.23 | $19.14 | 363900 |
| 2022-08-24 | 20.26 | $18.78 | 242816 |
| 2022-08-23 | 20.31 | $18.55 | 250634 |
| 2022-08-22 | 20.36 | $18.87 | 52600 |
| 2022-08-19 | 20.40 | $19.24 | 151242 |
| 2022-08-18 | 20.41 | $19.50 | 66000 |
| 2022-08-17 | 20.39 | $19.57 | 45100 |
| 2022-08-16 | 20.37 | $19.93 | 119321 |
| 2022-08-15 | 20.33 | $20.22 | 216300 |
| 2022-08-12 | 20.28 | $20.41 | 105315 |
| 2022-08-11 | 20.22 | $20.51 | 66216 |
| 2022-08-10 | 20.16 | $20.71 | 92800 |
| 2022-08-09 | 20.08 | $20.74 | 30849 |
| 2022-08-08 | 20.01 | $21.39 | 48341 |
| 2022-08-05 | 19.92 | $21.35 | 75216 |
| 2022-08-04 | 19.81 | $21.70 | 55615 |
| 2022-08-03 | 19.69 | $21.72 | 31349 |
| 2022-08-02 | 19.58 | $21.34 | 50500 |
| 2022-08-01 | 19.48 | $20.55 | 39120 |
| 2022-07-29 | 19.43 | $20.30 | 54600 |
| 2022-07-28 | 19.38 | $19.87 | 34800 |
| 2022-07-27 | 19.34 | $19.71 | 34102 |
| 2022-07-26 | 19.31 | $19.61 | 52807 |
| 2022-07-25 | 19.29 | $19.55 | 57000 |
| 2022-07-22 | 19.27 | $19.47 | 230900 |
| 2022-07-21 | 19.25 | $19.18 | 80708 |
| 2022-07-20 | 19.25 | $19.16 | 65000 |
| 2022-07-19 | 19.27 | $19.11 | 39300 |
| 2022-07-18 | 19.27 | $19.24 | 43028 |
| 2022-07-15 | 19.26 | $19.27 | 94227 |
| 2022-07-14 | 19.24 | $19.16 | 24125 |
| 2022-07-13 | 19.21 | $19.21 | 23634 |
| 2022-07-12 | 19.20 | $19.35 | 13631 |
| 2022-07-11 | 19.23 | $19.45 | 47829 |
| 2022-07-08 | 19.28 | $19.29 | 36137 |
| 2022-07-07 | 19.34 | $19.35 | 44300 |
| 2022-07-06 | 19.38 | $19.43 | 46434 |
| 2022-07-05 | 19.42 | $19.43 | 31729 |
| 2022-07-01 | 19.46 | $19.43 | 14103 |
| 2022-06-30 | 19.48 | $19.25 | 44700 |
| 2022-06-29 | 19.51 | $19.14 | 22200 |
| 2022-06-28 | 19.54 | $19.14 | 16600 |
| 2022-06-27 | 19.60 | $19.18 | 22700 |
| 2022-06-24 | 19.61 | $19.18 | 13835 |
| 2022-06-23 | 19.62 | $19.08 | 21700 |
| 2022-06-22 | 19.62 | $19.19 | 23827 |
| 2022-06-21 | 19.62 | $19.42 | 30323 |
| 2022-06-17 | 19.59 | $19.30 | 25600 |
| 2022-06-16 | 19.58 | $18.92 | 119733 |
| 2022-06-15 | 19.57 | $18.94 | 53800 |
| 2022-06-14 | 19.56 | $18.43 | 57816 |
| 2022-06-13 | 19.57 | $19.05 | 81545 |
| 2022-06-10 | 19.53 | $20.03 | 37302 |
| 2022-06-09 | 19.44 | $20.42 | 54800 |
| 2022-06-08 | 19.33 | $20.48 | 67300 |
| 2022-06-07 | 19.21 | $20.25 | 48100 |
| 2022-06-06 | 19.09 | $20.23 | 46220 |
| 2022-06-03 | 18.99 | $20.06 | 39600 |
| 2022-06-02 | 18.92 | $19.95 | 59600 |
| 2022-06-01 | 18.88 | $19.79 | 21934 |
| 2022-05-31 | 18.82 | $19.84 | 61100 |
| 2022-05-27 | 18.76 | $20.16 | 27900 |
| 2022-05-26 | 18.72 | $19.44 | 54230 |
| 2022-05-25 | 18.72 | $19.39 | 37100 |
| 2022-05-24 | 18.70 | $19.14 | 23900 |
| 2022-05-23 | 18.71 | $19.09 | 106800 |
| 2022-05-20 | 18.73 | $18.98 | 30600 |
| 2022-05-19 | 18.74 | $19.03 | 101041 |
| 2022-05-18 | 18.76 | $18.77 | 87700 |
| 2022-05-17 | 18.82 | $18.65 | 72834 |
| 2022-05-16 | 18.87 | $18.55 | 50925 |
| 2022-05-13 | 18.94 | $18.29 | 142725 |
| 2022-05-12 | 19.02 | $18.25 | 34513 |
| 2022-05-11 | 19.12 | $18.16 | 28000 |
| 2022-05-10 | 19.21 | $18.09 | 161741 |
| 2022-05-09 | 19.31 | $18.02 | 52723 |
| 2022-05-06 | 19.43 | $18.23 | 47006 |
| 2022-05-05 | 19.54 | $18.60 | 45000 |
| 2022-05-04 | 19.64 | $19.05 | 74200 |
| 2022-05-03 | 19.72 | $18.70 | 52510 |
| 2022-05-02 | 19.84 | $18.68 | 48627 |
| 2022-04-29 | 19.96 | $19.29 | 108500 |
| 2022-04-28 | 20.05 | $19.35 | 58232 |
| 2022-04-27 | 20.14 | $19.06 | 37400 |
| 2022-04-26 | 20.23 | $19.34 | 34827 |
| 2022-04-25 | 20.30 | $19.43 | 60000 |
| 2022-04-22 | 20.35 | $19.32 | 58900 |
| 2022-04-21 | 20.42 | $19.44 | 58900 |
| 2022-04-20 | 20.48 | $19.80 | 33303 |
| 2022-04-19 | 20.53 | $19.77 | 96938 |
| 2022-04-18 | 20.59 | $19.89 | 38103 |
| 2022-04-14 | 20.65 | $20.01 | 94700 |
| 2022-04-13 | 20.70 | $20.11 | 67100 |
| 2022-04-12 | 20.74 | $19.96 | 128200 |
| 2022-04-11 | 20.78 | $20.11 | 47700 |
| 2022-04-08 | 20.82 | $20.40 | 37700 |
| 2022-04-07 | 20.87 | $20.54 | 28024 |
| 2022-04-06 | 20.93 | $20.52 | 149500 |
| 2022-04-05 | 20.99 | $20.76 | 59315 |
| 2022-04-04 | 21.03 | $21.09 | 51800 |
| 2022-04-01 | 21.06 | $21.08 | 38100 |
| 2022-03-31 | 21.10 | $21.11 | 87800 |
| 2022-03-30 | 21.14 | $21.04 | 51200 |
| 2022-03-29 | 21.20 | $20.94 | 45337 |
| 2022-03-28 | 21.25 | $20.66 | 27309 |
| 2022-03-25 | 21.32 | $20.44 | 76400 |
| 2022-03-24 | 21.41 | $20.68 | 74600 |
| 2022-03-23 | 21.47 | $20.76 | 39900 |
| 2022-03-22 | 21.54 | $20.74 | 125004 |
| 2022-03-21 | 21.61 | $20.99 | 35100 |
| 2022-03-18 | 21.67 | $21.06 | 91000 |
| 2022-03-17 | 21.72 | $21.00 | 87300 |
| 2022-03-16 | 21.78 | $20.90 | 46200 |
| 2022-03-15 | 21.82 | $20.83 | 65200 |
| 2022-03-14 | 21.87 | $20.76 | 64800 |
| 2022-03-11 | 21.93 | $21.53 | 47200 |
| 2022-03-10 | 21.99 | $21.65 | 36600 |
| 2022-03-09 | 22.06 | $21.74 | 126600 |
| 2022-03-08 | 22.13 | $21.63 | 111438 |
| 2022-03-07 | 22.22 | $21.64 | 93019 |
| 2022-03-04 | 22.30 | $21.85 | 66635 |
| 2022-03-03 | 22.39 | $21.98 | 111500 |
| 2022-03-02 | 22.49 | $22.13 | 82600 |
| 2022-03-01 | 22.59 | $22.11 | 110534 |
| 2022-02-28 | 22.70 | $22.05 | 95827 |
| 2022-02-25 | 22.80 | $22.15 | 152707 |
| 2022-02-24 | 22.91 | $21.95 | 161200 |
| 2022-02-23 | 23.06 | $22.13 | 156230 |
| 2022-02-22 | 23.21 | $22.09 | 108800 |
| 2022-02-18 | 23.37 | $22.16 | 76600 |
| 2022-02-17 | 23.54 | $22.17 | 89100 |
| 2022-02-16 | 23.71 | $22.11 | 110600 |
| 2022-02-15 | 23.88 | $21.78 | 125246 |
| 2022-02-14 | 24.06 | $21.73 | 78735 |
| 2022-02-11 | 24.25 | $21.93 | 100641 |
| 2022-02-10 | 24.44 | $22.77 | 166500 |
| 2022-02-09 | 24.58 | $23.09 | 79600 |
| 2022-02-08 | 24.71 | $23.22 | 112703 |
| 2022-02-07 | 24.83 | $23.35 | 59000 |
| 2022-02-04 | 24.94 | $23.16 | 114510 |
| 2022-02-03 | 25.05 | $23.69 | 26700 |
| 2022-02-02 | 25.13 | $24.00 | 113543 |
| 2022-02-01 | 25.20 | $24.22 | 66200 |
| 2022-01-31 | 25.28 | $24.19 | 157618 |
| 2022-01-28 | 25.36 | $24.20 | 84000 |
| 2022-01-27 | 25.43 | $24.20 | 119800 |
| 2022-01-26 | 25.50 | $24.98 | 97500 |
| 2022-01-25 | 25.53 | $25.20 | 101027 |
| 2022-01-24 | 25.54 | $25.25 | 63141 |
| 2022-01-21 | 25.56 | $25.63 | 96400 |
| 2022-01-20 | 25.56 | $25.50 | 31113 |
| 2022-01-19 | 25.55 | $25.54 | 84000 |
| 2022-01-18 | 25.53 | $25.38 | 48500 |
| 2022-01-14 | 25.53 | $25.59 | 55248 |
| 2022-01-13 | 25.51 | $25.63 | 76000 |
| 2022-01-12 | 25.49 | $25.62 | 55100 |
| 2022-01-11 | 25.47 | $25.58 | 36200 |
| 2022-01-10 | 25.46 | $25.59 | 106900 |
| 2022-01-07 | 25.44 | $25.57 | 45400 |
| 2022-01-06 | 25.43 | $25.45 | 31700 |
| 2022-01-05 | 25.43 | $25.27 | 24700 |
| 2022-01-04 | 25.44 | $25.44 | 17500 |
| 2022-01-03 | 25.44 | $25.74 | 25000 |
| 2021-12-31 | 25.43 | $25.86 | 39600 |
| 2021-12-30 | 25.42 | $25.65 | 17200 |
| 2021-12-29 | 25.41 | $25.55 | 16300 |
| 2021-12-28 | 25.41 | $25.54 | 19545 |
| 2021-12-27 | 25.41 | $25.45 | 17200 |
| 2021-12-23 | 25.40 | $25.56 | 28617 |
| 2021-12-22 | 25.40 | $25.60 | 25436 |
| 2021-12-21 | 25.40 | $25.40 | 16400 |
| 2021-12-20 | 25.41 | $25.20 | 27246 |
| 2021-12-17 | 25.44 | $25.21 | 30727 |
| 2021-12-16 | 25.47 | $25.32 | 47832 |
| 2021-12-15 | 25.49 | $25.24 | 45200 |
| 2021-12-14 | 25.52 | $25.16 | 93400 |
| 2021-12-13 | 25.54 | $25.36 | 134600 |
| 2021-12-10 | 25.56 | $25.27 | 36435 |
| 2021-12-09 | 25.59 | $25.41 | 37648 |
| 2021-12-08 | 25.61 | $25.40 | 32228 |
| 2021-12-07 | 25.63 | $25.43 | 114349 |
| 2021-12-06 | 25.66 | $25.54 | 57410 |
| 2021-12-03 | 25.68 | $25.50 | 28739 |
| 2021-12-02 | 25.70 | $25.56 | 84441 |
| 2021-12-01 | 25.72 | $25.59 | 40336 |
| 2021-11-30 | 25.74 | $25.49 | 146500 |
| 2021-11-29 | 25.76 | $25.44 | 24800 |
| 2021-11-26 | 25.79 | $25.29 | 25700 |
| 2021-11-24 | 25.82 | $25.55 | 40200 |
| 2021-11-23 | 25.84 | $25.59 | 18704 |
| 2021-11-22 | 25.87 | $25.74 | 30613 |
| 2021-11-19 | 25.89 | $25.80 | 91808 |
| 2021-11-18 | 25.90 | $25.76 | 26435 |
| 2021-11-17 | 25.91 | $25.77 | 42300 |
| 2021-11-16 | 25.92 | $25.68 | 39648 |
| 2021-11-15 | 25.93 | $25.68 | 54200 |
| 2021-11-12 | 25.94 | $25.70 | 18119 |
| 2021-11-11 | 25.95 | $25.79 | 32317 |
| 2021-11-10 | 25.95 | $25.82 | 54408 |
| 2021-11-09 | 25.95 | $25.97 | 17405 |
| 2021-11-08 | 25.93 | $26.01 | 32100 |
| 2021-11-05 | 25.91 | $25.94 | 38321 |
| 2021-11-04 | 25.90 | $25.91 | 38000 |
| 2021-11-03 | 25.88 | $25.88 | 43242 |
| 2021-11-02 | 25.88 | $25.89 | 34100 |
| 2021-11-01 | 25.88 | $26.02 | 37300 |
| 2021-10-29 | 25.87 | $25.95 | 55327 |
| 2021-10-28 | 25.88 | $25.95 | 19800 |
| 2021-10-27 | 25.89 | $26.03 | 11900 |
| 2021-10-26 | 25.90 | $26.05 | 31427 |
| 2021-10-25 | 25.89 | $26.12 | 28733 |
| 2021-10-22 | 25.90 | $25.99 | 42300 |
| 2021-10-21 | 25.93 | $26.01 | 34916 |
| 2021-10-20 | 25.95 | $26.04 | 42100 |
| 2021-10-19 | 25.98 | $25.80 | 52833 |
| 2021-10-18 | 26.01 | $25.85 | 26600 |
| 2021-10-15 | 26.04 | $25.96 | 126519 |
| 2021-10-14 | 26.06 | $25.81 | 109700 |
| 2021-10-13 | 26.09 | $25.74 | 75700 |
| 2021-10-12 | 26.10 | $25.66 | 51500 |
| 2021-10-11 | 26.12 | $25.62 | 22500 |
| 2021-10-08 | 26.14 | $25.67 | 36500 |
| 2021-10-07 | 26.17 | $25.58 | 33826 |
| 2021-10-06 | 26.20 | $25.84 | 82415 |
| 2021-10-05 | 26.21 | $25.93 | 80834 |
| 2021-10-04 | 26.23 | $25.78 | 106205 |
| 2021-10-01 | 26.26 | $26.07 | 38400 |
| 2021-09-30 | 26.27 | $26.20 | 409039 |
| 2021-09-29 | 26.28 | $26.23 | 38045 |
| 2021-09-28 | 26.27 | $25.97 | 68209 |
| 2021-09-27 | 26.27 | $26.34 | 96335 |
| 2021-09-24 | 26.26 | $26.48 | 70300 |
| 2021-09-23 | 26.24 | $26.50 | 22900 |
| 2021-09-22 | 26.22 | $26.65 | 69043 |
| 2021-09-21 | 26.19 | $26.32 | 32300 |
| 2021-09-20 | 26.18 | $26.40 | 15800 |
| 2021-09-17 | 26.16 | $26.34 | 40715 |
| 2021-09-16 | 26.15 | $26.38 | 23227 |
| 2021-09-15 | 26.13 | $26.11 | 89600 |
| 2021-09-14 | 26.14 | $25.89 | 55215 |
| 2021-09-13 | 26.16 | $26.19 | 28300 |
| 2021-09-10 | 26.16 | $26.19 | 27240 |
| 2021-09-09 | 26.15 | $26.13 | 22221 |
| 2021-09-08 | 26.15 | $26.11 | 63628 |
| 2021-09-07 | 26.14 | $26.25 | 12837 |
| 2021-09-03 | 26.13 | $26.36 | 12131 |
| 2021-09-02 | 26.12 | $26.44 | 176300 |
| 2021-09-01 | 26.11 | $26.22 | 78100 |
| 2021-08-31 | 26.11 | $26.03 | 71900 |
| 2021-08-30 | 26.10 | $26.10 | 17110 |
| 2021-08-27 | 26.09 | $26.15 | 12845 |
| 2021-08-26 | 26.07 | $26.02 | 47100 |
| 2021-08-25 | 26.06 | $26.03 | 23624 |
| 2021-08-24 | 26.04 | $26.08 | 138900 |
| 2021-08-23 | 26.02 | $26.12 | 31800 |
| 2021-08-20 | 25.99 | $26.12 | 18544 |
| 2021-08-19 | 25.96 | $26.04 | 22420 |
| 2021-08-18 | 25.94 | $26.10 | 22500 |
| 2021-08-17 | 25.93 | $26.20 | 32100 |
| 2021-08-16 | 25.91 | $26.31 | 72200 |
| 2021-08-13 | 25.89 | $26.14 | 33000 |
| 2021-08-12 | 25.88 | $26.04 | 28600 |
| 2021-08-11 | 25.87 | $26.09 | 13640 |
| 2021-08-10 | 25.86 | $26.00 | 59100 |
| 2021-08-09 | 25.84 | $26.00 | 50508 |
| 2021-08-06 | 25.83 | $26.09 | 37208 |
| 2021-08-05 | 25.82 | $26.22 | 37413 |
| 2021-08-04 | 25.79 | $26.24 | 71800 |
| 2021-08-03 | 25.78 | $25.98 | 46500 |
| 2021-08-02 | 25.77 | $25.85 | 18401 |
| 2021-07-30 | 25.77 | $25.76 | 28400 |
| 2021-07-29 | 25.77 | $25.76 | 44400 |
| 2021-07-28 | 25.77 | $25.65 | 74500 |
| 2021-07-27 | 25.78 | $25.63 | 104600 |
| 2021-07-26 | 25.79 | $25.65 | 60500 |
| 2021-07-23 | 25.79 | $25.52 | 70800 |
| 2021-07-22 | 25.80 | $25.62 | 122949 |
| 2021-07-21 | 25.81 | $25.88 | 37000 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
16.17
2026-07-17
Close Price
$16.45
Vol: 43834
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
16.11
Average
19.59
Maximum
26.29
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.17 | $16.45 | 43834 |
| 2026-07-16 | 16.14 | $16.37 | 60161 |
| 2026-07-15 | 16.12 | $16.23 | 75602 |
| 2026-07-14 | 16.11 | $16.14 | 28838 |
| 2026-07-13 | 16.11 | $16.05 | 70700 |
| 2026-07-10 | 16.11 | $15.96 | 27400 |
| 2026-07-09 | 16.13 | $15.95 | 45938 |
| 2026-07-08 | 16.15 | $15.86 | 21605 |
| 2026-07-07 | 16.18 | $16.02 | 29200 |
| 2026-07-06 | 16.19 | $16.21 | 25000 |
| 2026-07-02 | 16.19 | $16.19 | 20310 |
| 2026-07-01 | 16.19 | $16.17 | 28833 |
| 2026-06-30 | 16.19 | $16.30 | 200000 |
| 2026-06-29 | 16.18 | $16.22 | 86000 |
| 2026-06-26 | 16.18 | $15.94 | 58500 |
| 2026-06-25 | 16.20 | $15.91 | 115200 |
| 2026-06-24 | 16.23 | $15.83 | 60837 |
| 2026-06-23 | 16.27 | $15.80 | 80700 |
| 2026-06-22 | 16.32 | $15.90 | 53731 |
| 2026-06-18 | 16.37 | $16.04 | 22900 |
| 2026-06-17 | 16.40 | $16.03 | 221765 |
| 2026-06-16 | 16.44 | $16.22 | 38501 |
| 2026-06-15 | 16.47 | $16.21 | 61136 |
| 2026-06-12 | 16.49 | $16.36 | 44300 |
| 2026-06-11 | 16.51 | $16.32 | 43500 |
| 2026-06-10 | 16.53 | $16.11 | 39500 |
| 2026-06-09 | 16.57 | $16.19 | 49714 |
| 2026-06-08 | 16.61 | $16.25 | 28400 |
| 2026-06-05 | 16.65 | $16.36 | 66455 |
| 2026-06-04 | 16.68 | $16.44 | 59702 |
| 2026-06-03 | 16.71 | $16.43 | 35364 |
| 2026-06-02 | 16.73 | $16.52 | 31127 |
| 2026-06-01 | 16.76 | $16.54 | 45200 |
| 2026-05-29 | 16.78 | $16.52 | 56300 |
| 2026-05-28 | 16.81 | $16.64 | 21849 |
| 2026-05-27 | 16.82 | $16.67 | 22123 |
| 2026-05-26 | 16.84 | $16.63 | 31025 |
| 2026-05-22 | 16.86 | $16.60 | 36255 |
| 2026-05-21 | 16.89 | $16.55 | 77400 |
| 2026-05-20 | 16.93 | $16.59 | 36345 |
| 2026-05-19 | 16.96 | $16.63 | 65501 |
| 2026-05-18 | 17.00 | $16.65 | 59500 |
| 2026-05-15 | 17.03 | $16.68 | 43900 |
| 2026-05-14 | 17.07 | $16.80 | 46714 |
| 2026-05-13 | 17.10 | $16.79 | 33240 |
| 2026-05-12 | 17.13 | $17.09 | 13600 |
| 2026-05-11 | 17.14 | $17.20 | 21400 |
| 2026-05-08 | 17.13 | $17.18 | 25200 |
| 2026-05-07 | 17.12 | $17.10 | 18900 |
| 2026-05-06 | 17.13 | $17.12 | 8660 |
| 2026-05-05 | 17.13 | $17.10 | 22605 |
| 2026-05-04 | 17.13 | $17.13 | 31700 |
| 2026-05-01 | 17.13 | $17.15 | 16500 |
| 2026-04-30 | 17.13 | $17.27 | 31500 |
| 2026-04-29 | 17.11 | $17.12 | 16300 |
| 2026-04-28 | 17.11 | $17.25 | 10300 |
| 2026-04-27 | 17.10 | $17.20 | 23734 |
| 2026-04-24 | 17.09 | $17.24 | 14503 |
| 2026-04-23 | 17.07 | $17.16 | 23441 |
| 2026-04-22 | 17.06 | $17.24 | 16337 |
| 2026-04-21 | 17.04 | $17.24 | 21100 |
| 2026-04-20 | 17.02 | $17.27 | 17006 |
| 2026-04-17 | 16.99 | $17.24 | 33600 |
| 2026-04-16 | 16.97 | $17.27 | 20533 |
| 2026-04-15 | 16.93 | $17.35 | 19100 |
| 2026-04-14 | 16.89 | $17.25 | 20300 |
| 2026-04-13 | 16.85 | $17.16 | 77200 |
| 2026-04-10 | 16.82 | $17.01 | 52418 |
| 2026-04-09 | 16.80 | $17.00 | 51000 |
| 2026-04-08 | 16.78 | $16.79 | 32116 |
| 2026-04-07 | 16.78 | $16.68 | 48200 |
| 2026-04-06 | 16.79 | $16.63 | 28500 |
| 2026-04-02 | 16.81 | $16.66 | 30500 |
| 2026-04-01 | 16.82 | $16.51 | 46635 |
| 2026-03-31 | 16.85 | $16.43 | 191600 |
| 2026-03-30 | 16.90 | $16.61 | 47731 |
| 2026-03-27 | 16.93 | $16.56 | 98649 |
| 2026-03-26 | 16.97 | $16.47 | 45523 |
| 2026-03-25 | 17.02 | $16.55 | 26116 |
| 2026-03-24 | 17.07 | $16.56 | 24020 |
| 2026-03-23 | 17.12 | $16.67 | 24840 |
| 2026-03-20 | 17.17 | $16.52 | 28300 |
| 2026-03-19 | 17.24 | $16.86 | 32200 |
| 2026-03-18 | 17.28 | $16.93 | 44631 |
| 2026-03-17 | 17.32 | $17.07 | 27700 |
| 2026-03-16 | 17.34 | $16.99 | 38200 |
| 2026-03-13 | 17.38 | $16.94 | 60100 |
| 2026-03-12 | 17.43 | $17.21 | 96241 |
| 2026-03-11 | 17.45 | $17.19 | 52400 |
| 2026-03-10 | 17.48 | $17.14 | 21848 |
| 2026-03-09 | 17.51 | $17.08 | 27000 |
| 2026-03-06 | 17.56 | $17.23 | 23632 |
| 2026-03-05 | 17.59 | $17.44 | 15100 |
| 2026-03-04 | 17.61 | $17.51 | 10100 |
| 2026-03-03 | 17.62 | $17.55 | 19700 |
| 2026-03-02 | 17.63 | $17.51 | 16614 |
| 2026-02-27 | 17.64 | $17.60 | 107906 |
| 2026-02-26 | 17.64 | $17.70 | 24200 |
| 2026-02-25 | 17.64 | $17.70 | 28000 |
| 2026-02-24 | 17.63 | $17.63 | 38304 |
| 2026-02-23 | 17.63 | $17.68 | 34800 |
| 2026-02-20 | 17.63 | $17.77 | 24900 |
| 2026-02-19 | 17.61 | $17.74 | 21549 |
| 2026-02-18 | 17.60 | $17.81 | 51000 |
| 2026-02-17 | 17.58 | $17.92 | 31800 |
| 2026-02-13 | 17.54 | $17.71 | 63920 |
| 2026-02-12 | 17.52 | $17.54 | 30500 |
| 2026-02-11 | 17.52 | $17.53 | 23921 |
| 2026-02-10 | 17.52 | $17.51 | 15900 |
| 2026-02-09 | 17.52 | $17.46 | 36410 |
| 2026-02-06 | 17.53 | $17.46 | 20800 |
| 2026-02-05 | 17.53 | $17.45 | 84000 |
| 2026-02-04 | 17.54 | $17.48 | 26600 |
| 2026-02-03 | 17.55 | $17.59 | 46700 |
| 2026-02-02 | 17.55 | $17.76 | 37700 |
| 2026-01-30 | 17.52 | $17.80 | 89400 |
| 2026-01-29 | 17.49 | $17.87 | 51300 |
| 2026-01-28 | 17.45 | $17.82 | 26400 |
| 2026-01-27 | 17.42 | $17.91 | 16800 |
| 2026-01-26 | 17.36 | $17.96 | 74100 |
| 2026-01-23 | 17.30 | $17.78 | 63332 |
| 2026-01-22 | 17.25 | $17.65 | 36414 |
| 2026-01-21 | 17.21 | $17.54 | 29031 |
| 2026-01-20 | 17.17 | $17.50 | 124300 |
| 2026-01-16 | 17.14 | $17.52 | 52308 |
| 2026-01-15 | 17.10 | $17.54 | 35832 |
| 2026-01-14 | 17.05 | $17.40 | 40100 |
| 2026-01-13 | 17.01 | $17.27 | 47802 |
| 2026-01-12 | 16.99 | $17.21 | 52200 |
| 2026-01-09 | 16.96 | $17.21 | 83800 |
| 2026-01-08 | 16.94 | $16.98 | 56028 |
| 2026-01-07 | 16.93 | $17.03 | 21300 |
| 2026-01-06 | 16.92 | $17.01 | 29800 |
| 2026-01-05 | 16.92 | $17.08 | 114200 |
| 2026-01-02 | 16.90 | $16.94 | 55804 |
| 2025-12-31 | 16.89 | $16.70 | 70013 |
| 2025-12-30 | 16.91 | $16.58 | 62540 |
| 2025-12-29 | 16.95 | $16.61 | 84200 |
| 2025-12-26 | 16.98 | $16.70 | 62520 |
| 2025-12-24 | 17.01 | $16.71 | 33704 |
| 2025-12-23 | 17.05 | $16.67 | 72923 |
| 2025-12-22 | 17.09 | $16.80 | 65000 |
| 2025-12-19 | 17.12 | $16.85 | 60800 |
| 2025-12-18 | 17.14 | $16.93 | 104611 |
| 2025-12-17 | 17.17 | $16.77 | 97232 |
| 2025-12-16 | 17.21 | $17.00 | 58823 |
| 2025-12-15 | 17.23 | $16.97 | 84907 |
| 2025-12-12 | 17.26 | $17.23 | 45200 |
| 2025-12-11 | 17.26 | $17.26 | 51000 |
| 2025-12-10 | 17.26 | $17.25 | 53000 |
| 2025-12-09 | 17.26 | $17.22 | 52311 |
| 2025-12-08 | 17.27 | $17.23 | 50432 |
| 2025-12-05 | 17.27 | $17.07 | 62006 |
| 2025-12-04 | 17.29 | $17.27 | 75424 |
| 2025-12-03 | 17.30 | $17.11 | 68634 |
| 2025-12-02 | 17.32 | $17.15 | 60839 |
| 2025-12-01 | 17.33 | $17.13 | 51748 |
| 2025-11-28 | 17.35 | $17.11 | 36900 |
| 2025-11-26 | 17.38 | $17.18 | 39236 |
| 2025-11-25 | 17.40 | $17.18 | 28800 |
| 2025-11-24 | 17.42 | $17.09 | 32900 |
| 2025-11-21 | 17.46 | $17.09 | 26931 |
| 2025-11-20 | 17.50 | $16.96 | 50100 |
| 2025-11-19 | 17.55 | $17.17 | 36200 |
| 2025-11-18 | 17.59 | $17.42 | 34200 |
| 2025-11-17 | 17.61 | $17.40 | 83618 |
| 2025-11-14 | 17.64 | $17.44 | 54717 |
| 2025-11-13 | 17.66 | $17.47 | 63600 |
| 2025-11-12 | 17.68 | $17.53 | 37827 |
| 2025-11-11 | 17.69 | $17.51 | 16500 |
| 2025-11-10 | 17.71 | $17.57 | 26816 |
| 2025-11-07 | 17.73 | $17.45 | 32944 |
| 2025-11-06 | 17.75 | $17.52 | 25927 |
| 2025-11-05 | 17.78 | $17.57 | 22200 |
| 2025-11-04 | 17.80 | $17.46 | 22915 |
| 2025-11-03 | 17.84 | $17.54 | 21700 |
| 2025-10-31 | 17.87 | $17.60 | 47310 |
| 2025-10-30 | 17.90 | $17.81 | 10600 |
| 2025-10-29 | 17.90 | $18.04 | 23700 |
| 2025-10-28 | 17.89 | $18.00 | 24711 |
| 2025-10-27 | 17.88 | $17.94 | 18900 |
| 2025-10-24 | 17.87 | $17.84 | 18600 |
| 2025-10-23 | 17.88 | $17.92 | 18700 |
| 2025-10-22 | 17.87 | $17.90 | 54800 |
| 2025-10-21 | 17.87 | $17.88 | 13521 |
| 2025-10-20 | 17.87 | $17.79 | 17500 |
| 2025-10-17 | 17.88 | $17.64 | 21911 |
| 2025-10-16 | 17.90 | $17.70 | 26200 |
| 2025-10-15 | 17.92 | $17.75 | 15836 |
| 2025-10-14 | 17.94 | $17.82 | 17300 |
| 2025-10-13 | 17.95 | $17.85 | 17905 |
| 2025-10-10 | 17.96 | $17.77 | 64500 |
| 2025-10-09 | 17.98 | $17.81 | 19900 |
| 2025-10-08 | 18.00 | $17.89 | 21800 |
| 2025-10-07 | 18.01 | $17.92 | 19807 |
| 2025-10-06 | 18.02 | $18.05 | 28046 |
| 2025-10-03 | 18.02 | $18.00 | 14115 |
| 2025-10-02 | 18.02 | $18.06 | 30000 |
| 2025-10-01 | 18.02 | $18.17 | 32609 |
| 2025-09-30 | 18.00 | $17.95 | 45338 |
| 2025-09-29 | 18.01 | $17.96 | 24600 |
| 2025-09-26 | 18.01 | $18.00 | 18541 |
| 2025-09-25 | 18.01 | $18.00 | 25802 |
| 2025-09-24 | 18.02 | $18.21 | 26099 |
| 2025-09-23 | 17.99 | $18.13 | 23721 |
| 2025-09-22 | 17.98 | $18.24 | 37800 |
| 2025-09-19 | 17.95 | $18.12 | 11500 |
| 2025-09-18 | 17.94 | $18.17 | 30111 |
| 2025-09-17 | 17.91 | $18.09 | 35445 |
| 2025-09-16 | 17.89 | $17.99 | 26947 |
| 2025-09-15 | 17.88 | $17.96 | 29629 |
| 2025-09-12 | 17.87 | $18.20 | 26617 |
| 2025-09-11 | 17.84 | $18.26 | 23346 |
| 2025-09-10 | 17.79 | $18.15 | 26700 |
| 2025-09-09 | 17.76 | $18.15 | 17409 |
| 2025-09-08 | 17.72 | $18.23 | 25507 |
| 2025-09-05 | 17.66 | $18.08 | 18500 |
| 2025-09-04 | 17.62 | $17.89 | 13448 |
| 2025-09-03 | 17.59 | $17.79 | 35245 |
| 2025-09-02 | 17.57 | $17.71 | 26500 |
| 2025-08-29 | 17.55 | $17.62 | 82537 |
| 2025-08-28 | 17.54 | $17.84 | 55200 |
| 2025-08-27 | 17.51 | $17.85 | 37900 |
| 2025-08-26 | 17.48 | $17.83 | 53522 |
| 2025-08-25 | 17.44 | $17.74 | 30500 |
| 2025-08-22 | 17.41 | $17.67 | 44740 |
| 2025-08-21 | 17.38 | $17.54 | 77703 |
| 2025-08-20 | 17.37 | $17.71 | 56841 |
| 2025-08-19 | 17.33 | $17.60 | 44300 |
| 2025-08-18 | 17.30 | $17.50 | 158100 |
| 2025-08-15 | 17.28 | $17.47 | 49320 |
| 2025-08-14 | 17.26 | $17.43 | 54837 |
| 2025-08-13 | 17.24 | $17.54 | 44745 |
| 2025-08-12 | 17.21 | $17.56 | 30922 |
| 2025-08-11 | 17.17 | $17.40 | 30300 |
| 2025-08-08 | 17.15 | $17.38 | 40037 |
| 2025-08-07 | 17.13 | $17.34 | 30625 |
| 2025-08-06 | 17.10 | $17.27 | 42000 |
| 2025-08-05 | 17.09 | $17.47 | 38800 |
| 2025-08-04 | 17.05 | $17.42 | 37308 |
| 2025-08-01 | 17.01 | $17.38 | 32300 |
| 2025-07-31 | 16.97 | $17.40 | 58838 |
| 2025-07-30 | 16.92 | $17.17 | 29000 |
| 2025-07-29 | 16.90 | $17.10 | 57423 |
| 2025-07-28 | 16.88 | $16.90 | 43131 |
| 2025-07-25 | 16.87 | $16.92 | 28300 |
| 2025-07-24 | 16.87 | $16.89 | 32100 |
| 2025-07-23 | 16.87 | $16.84 | 64700 |
| 2025-07-22 | 16.87 | $16.85 | 50749 |
| 2025-07-21 | 16.87 | $16.90 | 101800 |
| 2025-07-18 | 16.87 | $16.83 | 53100 |
| 2025-07-17 | 16.87 | $16.86 | 110900 |
| 2025-07-16 | 16.87 | $16.64 | 142600 |
| 2025-07-15 | 16.90 | $16.74 | 73713 |
| 2025-07-14 | 16.91 | $16.86 | 56529 |
| 2025-07-11 | 16.92 | $16.98 | 46700 |
| 2025-07-10 | 16.91 | $17.08 | 60100 |
| 2025-07-09 | 16.90 | $16.94 | 63841 |
| 2025-07-08 | 16.89 | $16.83 | 81246 |
| 2025-07-07 | 16.90 | $16.81 | 80806 |
| 2025-07-03 | 16.91 | $16.94 | 37512 |
| 2025-07-02 | 16.90 | $16.89 | 161100 |
| 2025-07-01 | 16.90 | $16.84 | 193321 |
| 2025-06-30 | 16.91 | $16.77 | 198700 |
| 2025-06-27 | 16.93 | $16.97 | 40839 |
| 2025-06-26 | 16.92 | $17.15 | 18132 |
| 2025-06-25 | 16.90 | $17.10 | 37500 |
| 2025-06-24 | 16.87 | $17.03 | 38000 |
| 2025-06-23 | 16.86 | $16.80 | 56342 |
| 2025-06-20 | 16.86 | $16.71 | 51423 |
| 2025-06-18 | 16.88 | $16.60 | 42215 |
| 2025-06-17 | 16.91 | $16.56 | 45402 |
| 2025-06-16 | 16.95 | $16.54 | 113721 |
| 2025-06-13 | 16.99 | $16.75 | 40709 |
| 2025-06-12 | 17.02 | $17.11 | 34322 |
| 2025-06-11 | 17.01 | $17.03 | 31908 |
| 2025-06-10 | 17.00 | $17.11 | 27116 |
| 2025-06-09 | 16.99 | $17.11 | 33400 |
| 2025-06-06 | 16.98 | $17.01 | 26400 |
| 2025-06-05 | 16.98 | $17.06 | 39642 |
| 2025-06-04 | 16.97 | $17.03 | 31700 |
| 2025-06-03 | 16.96 | $17.00 | 49500 |
| 2025-06-02 | 16.96 | $16.87 | 44900 |
| 2025-05-30 | 16.97 | $16.91 | 128000 |
| 2025-05-29 | 16.97 | $16.85 | 35126 |
| 2025-05-28 | 16.98 | $16.91 | 28500 |
| 2025-05-27 | 16.99 | $17.04 | 41742 |
| 2025-05-23 | 16.99 | $16.81 | 20323 |
| 2025-05-22 | 17.00 | $16.87 | 25000 |
| 2025-05-21 | 17.02 | $16.76 | 36316 |
| 2025-05-20 | 17.05 | $17.07 | 39800 |
| 2025-05-19 | 17.04 | $17.06 | 44143 |
| 2025-05-16 | 17.04 | $16.94 | 52728 |
| 2025-05-15 | 17.05 | $16.91 | 38915 |
| 2025-05-14 | 17.07 | $16.91 | 23600 |
| 2025-05-13 | 17.08 | $17.08 | 21000 |
| 2025-05-12 | 17.08 | $17.01 | 30600 |
| 2025-05-09 | 17.09 | $17.05 | 29200 |
| 2025-05-08 | 17.10 | $17.02 | 28613 |
| 2025-05-07 | 17.11 | $17.10 | 23800 |
| 2025-05-06 | 17.11 | $17.09 | 16019 |
| 2025-05-05 | 17.11 | $16.93 | 29113 |
| 2025-05-02 | 17.13 | $17.09 | 25249 |
| 2025-05-01 | 17.13 | $17.00 | 29114 |
| 2025-04-30 | 17.14 | $16.99 | 26921 |
| 2025-04-29 | 17.16 | $17.17 | 18522 |
| 2025-04-28 | 17.16 | $17.16 | 26200 |
| 2025-04-25 | 17.16 | $17.25 | 38039 |
| 2025-04-24 | 17.15 | $17.25 | 35841 |
| 2025-04-23 | 17.14 | $17.12 | 22400 |
| 2025-04-22 | 17.14 | $16.98 | 26739 |
| 2025-04-21 | 17.16 | $16.82 | 108805 |
| 2025-04-17 | 17.19 | $16.75 | 80306 |
| 2025-04-16 | 17.24 | $16.82 | 49000 |
| 2025-04-15 | 17.28 | $16.76 | 39729 |
| 2025-04-14 | 17.34 | $16.69 | 69000 |
| 2025-04-11 | 17.41 | $16.67 | 65500 |
| 2025-04-10 | 17.48 | $16.87 | 49018 |
| 2025-04-09 | 17.55 | $17.22 | 40800 |
| 2025-04-08 | 17.58 | $16.94 | 56300 |
| 2025-04-07 | 17.65 | $17.00 | 51700 |
| 2025-04-04 | 17.72 | $17.25 | 65041 |
| 2025-04-03 | 17.77 | $17.30 | 63633 |
| 2025-04-02 | 17.82 | $17.51 | 48020 |
| 2025-04-01 | 17.85 | $17.50 | 49700 |
| 2025-03-31 | 17.89 | $17.43 | 221300 |
| 2025-03-28 | 17.94 | $17.54 | 63640 |
| 2025-03-27 | 17.98 | $17.59 | 57116 |
| 2025-03-26 | 18.02 | $17.47 | 74100 |
| 2025-03-25 | 18.08 | $17.61 | 24400 |
| 2025-03-24 | 18.13 | $17.63 | 131227 |
| 2025-03-21 | 18.18 | $17.69 | 84235 |
| 2025-03-20 | 18.23 | $17.82 | 40020 |
| 2025-03-19 | 18.27 | $17.80 | 81324 |
| 2025-03-18 | 18.32 | $17.90 | 70702 |
| 2025-03-17 | 18.37 | $18.00 | 22325 |
| 2025-03-14 | 18.40 | $17.89 | 35241 |
| 2025-03-13 | 18.46 | $18.19 | 36841 |
| 2025-03-12 | 18.49 | $18.11 | 34346 |
| 2025-03-11 | 18.53 | $18.03 | 21738 |
| 2025-03-10 | 18.58 | $18.12 | 39540 |
| 2025-03-07 | 18.63 | $18.28 | 21500 |
| 2025-03-06 | 18.66 | $18.45 | 17800 |
| 2025-03-05 | 18.68 | $18.52 | 18400 |
| 2025-03-04 | 18.70 | $18.50 | 23444 |
| 2025-03-03 | 18.72 | $18.74 | 11509 |
| 2025-02-28 | 18.72 | $18.68 | 27225 |
| 2025-02-27 | 18.73 | $18.79 | 17500 |
| 2025-02-26 | 18.72 | $18.89 | 26300 |
| 2025-02-25 | 18.70 | $18.88 | 19800 |
| 2025-02-24 | 18.68 | $18.62 | 16400 |
| 2025-02-21 | 18.69 | $18.57 | 36839 |
| 2025-02-20 | 18.70 | $18.52 | 32642 |
| 2025-02-19 | 18.72 | $18.54 | 41238 |
| 2025-02-18 | 18.74 | $18.75 | 33900 |
| 2025-02-14 | 18.74 | $19.02 | 23112 |
| 2025-02-13 | 18.71 | $18.97 | 21800 |
| 2025-02-12 | 18.68 | $18.80 | 43501 |
| 2025-02-11 | 18.67 | $18.92 | 25815 |
| 2025-02-10 | 18.64 | $18.86 | 20200 |
| 2025-02-07 | 18.62 | $18.81 | 30300 |
| 2025-02-06 | 18.60 | $18.79 | 18949 |
| 2025-02-05 | 18.58 | $18.85 | 11920 |
| 2025-02-04 | 18.55 | $18.53 | 26800 |
| 2025-02-03 | 18.55 | $18.38 | 16805 |
| 2025-01-31 | 18.57 | $18.63 | 35723 |
| 2025-01-30 | 18.57 | $18.76 | 33100 |
| 2025-01-29 | 18.55 | $18.58 | 28600 |
| 2025-01-28 | 18.54 | $19.00 | 17136 |
| 2025-01-27 | 18.50 | $19.17 | 175309 |
| 2025-01-24 | 18.42 | $18.74 | 27800 |
| 2025-01-23 | 18.39 | $18.72 | 42900 |
| 2025-01-22 | 18.36 | $18.72 | 14900 |
| 2025-01-21 | 18.32 | $18.86 | 83437 |
| 2025-01-17 | 18.26 | $18.42 | 46800 |
| 2025-01-16 | 18.24 | $18.41 | 72000 |
| 2025-01-15 | 18.23 | $18.16 | 35100 |
| 2025-01-14 | 18.23 | $17.62 | 44922 |
| 2025-01-13 | 18.30 | $17.60 | 86323 |
| 2025-01-10 | 18.37 | $17.63 | 69223 |
| 2025-01-08 | 18.45 | $18.06 | 42800 |
| 2025-01-07 | 18.49 | $18.12 | 36521 |
| 2025-01-06 | 18.53 | $18.40 | 38320 |
| 2025-01-03 | 18.55 | $18.63 | 19000 |
| 2025-01-02 | 18.54 | $18.51 | 71934 |
| 2024-12-31 | 18.54 | $17.90 | 239500 |
| 2024-12-30 | 18.61 | $17.86 | 47100 |
| 2024-12-27 | 18.68 | $17.72 | 166500 |
| 2024-12-26 | 18.79 | $17.94 | 57748 |
| 2024-12-24 | 18.88 | $17.99 | 26308 |
| 2024-12-23 | 18.97 | $18.08 | 51941 |
| 2024-12-20 | 19.06 | $18.16 | 36300 |
| 2024-12-19 | 19.16 | $18.03 | 112700 |
| 2024-12-18 | 19.28 | $18.18 | 82000 |
| 2024-12-17 | 19.39 | $18.45 | 89204 |
| 2024-12-16 | 19.49 | $18.48 | 76936 |
| 2024-12-13 | 19.60 | $18.72 | 51100 |
| 2024-12-12 | 19.69 | $19.30 | 35300 |
| 2024-12-11 | 19.73 | $19.37 | 47700 |
| 2024-12-10 | 19.77 | $19.33 | 37700 |
| 2024-12-09 | 19.81 | $19.27 | 43407 |
| 2024-12-06 | 19.87 | $19.47 | 35714 |
| 2024-12-05 | 19.91 | $19.55 | 28632 |
| 2024-12-04 | 19.95 | $19.52 | 24610 |
| 2024-12-03 | 20.00 | $19.44 | 45823 |
| 2024-12-02 | 20.06 | $19.69 | 50700 |
| 2024-11-29 | 20.09 | $19.94 | 55700 |
| 2024-11-27 | 20.11 | $19.63 | 24105 |
| 2024-11-26 | 20.16 | $19.71 | 29341 |
| 2024-11-25 | 20.21 | $19.91 | 55611 |
| 2024-11-22 | 20.24 | $19.98 | 35400 |
| 2024-11-21 | 20.27 | $19.97 | 16426 |
| 2024-11-20 | 20.30 | $19.77 | 35300 |
| 2024-11-19 | 20.35 | $19.95 | 23420 |
| 2024-11-18 | 20.40 | $20.07 | 45000 |
| 2024-11-15 | 20.43 | $20.04 | 21200 |
| 2024-11-14 | 20.47 | $20.10 | 79724 |
| 2024-11-13 | 20.51 | $20.10 | 43519 |
| 2024-11-12 | 20.55 | $20.32 | 59335 |
| 2024-11-11 | 20.58 | $20.73 | 21900 |
| 2024-11-08 | 20.56 | $20.99 | 21902 |
| 2024-11-07 | 20.52 | $20.67 | 30100 |
| 2024-11-06 | 20.50 | $20.63 | 58300 |
| 2024-11-05 | 20.49 | $20.84 | 110400 |
| 2024-11-04 | 20.45 | $20.64 | 45600 |
| 2024-11-01 | 20.43 | $20.26 | 60938 |
| 2024-10-31 | 20.45 | $20.26 | 22504 |
| 2024-10-30 | 20.47 | $20.39 | 23500 |
| 2024-10-29 | 20.48 | $20.28 | 20600 |
| 2024-10-28 | 20.50 | $20.44 | 16000 |
| 2024-10-25 | 20.50 | $20.44 | 28900 |
| 2024-10-24 | 20.51 | $20.39 | 10100 |
| 2024-10-23 | 20.52 | $20.33 | 12325 |
| 2024-10-22 | 20.54 | $20.58 | 19500 |
| 2024-10-21 | 20.54 | $20.48 | 33823 |
| 2024-10-18 | 20.55 | $20.45 | 32600 |
| 2024-10-17 | 20.56 | $20.67 | 21628 |
| 2024-10-16 | 20.54 | $20.70 | 35207 |
| 2024-10-15 | 20.53 | $20.69 | 21400 |
| 2024-10-14 | 20.51 | $20.51 | 32900 |
| 2024-10-11 | 20.51 | $20.65 | 67200 |
| 2024-10-10 | 20.50 | $20.49 | 18800 |
| 2024-10-09 | 20.50 | $20.52 | 19008 |
| 2024-10-08 | 20.49 | $20.62 | 48411 |
| 2024-10-07 | 20.48 | $20.42 | 67640 |
| 2024-10-04 | 20.49 | $20.59 | 50400 |
| 2024-10-03 | 20.48 | $20.63 | 26200 |
| 2024-10-02 | 20.46 | $20.63 | 38600 |
| 2024-10-01 | 20.44 | $20.64 | 35800 |
| 2024-09-30 | 20.42 | $20.44 | 131948 |
| 2024-09-27 | 20.42 | $20.49 | 30504 |
| 2024-09-26 | 20.41 | $20.65 | 15400 |
| 2024-09-25 | 20.39 | $20.65 | 21942 |
| 2024-09-24 | 20.36 | $20.61 | 33036 |
| 2024-09-23 | 20.33 | $20.55 | 30100 |
| 2024-09-20 | 20.31 | $20.65 | 110702 |
| 2024-09-19 | 20.27 | $20.55 | 80903 |
| 2024-09-18 | 20.24 | $20.33 | 21336 |
| 2024-09-17 | 20.24 | $20.36 | 27900 |
| 2024-09-16 | 20.22 | $20.30 | 76200 |
| 2024-09-13 | 20.21 | $20.25 | 49425 |
| 2024-09-12 | 20.21 | $20.47 | 43100 |
| 2024-09-11 | 20.18 | $20.35 | 36748 |
| 2024-09-10 | 20.17 | $20.37 | 20122 |
| 2024-09-09 | 20.14 | $20.45 | 25700 |
| 2024-09-06 | 20.11 | $20.24 | 22500 |
| 2024-09-05 | 20.10 | $20.44 | 19143 |
| 2024-09-04 | 20.06 | $20.33 | 21400 |
| 2024-09-03 | 20.03 | $20.22 | 15000 |
| 2024-08-30 | 20.01 | $20.19 | 49410 |
| 2024-08-29 | 20.00 | $20.52 | 63500 |
| 2024-08-28 | 19.94 | $20.43 | 12034 |
| 2024-08-27 | 19.89 | $20.40 | 26200 |
| 2024-08-26 | 19.84 | $20.31 | 51535 |
| 2024-08-23 | 19.79 | $20.18 | 15000 |
| 2024-08-22 | 19.74 | $19.96 | 24300 |
| 2024-08-21 | 19.72 | $19.95 | 67100 |
| 2024-08-20 | 19.70 | $20.01 | 14712 |
| 2024-08-19 | 19.66 | $20.00 | 24800 |
| 2024-08-16 | 19.63 | $19.99 | 21300 |
| 2024-08-15 | 19.59 | $19.83 | 22110 |
| 2024-08-14 | 19.57 | $19.93 | 46400 |
| 2024-08-13 | 19.53 | $19.72 | 19900 |
| 2024-08-12 | 19.51 | $19.35 | 16323 |
| 2024-08-09 | 19.52 | $19.50 | 11715 |
| 2024-08-08 | 19.53 | $19.59 | 21224 |
| 2024-08-07 | 19.52 | $19.59 | 23120 |
| 2024-08-06 | 19.51 | $19.56 | 35600 |
| 2024-08-05 | 19.51 | $19.37 | 24003 |
| 2024-08-02 | 19.52 | $19.67 | 17737 |
| 2024-08-01 | 19.51 | $19.59 | 34618 |
| 2024-07-31 | 19.50 | $19.15 | 67300 |
| 2024-07-30 | 19.54 | $19.48 | 10600 |
| 2024-07-29 | 19.54 | $19.46 | 13800 |
| 2024-07-26 | 19.55 | $19.44 | 12638 |
| 2024-07-25 | 19.56 | $19.35 | 23425 |
| 2024-07-24 | 19.58 | $19.37 | 23600 |
| 2024-07-23 | 19.61 | $19.54 | 20109 |
| 2024-07-22 | 19.61 | $19.79 | 16222 |
| 2024-07-19 | 19.59 | $19.71 | 31322 |
| 2024-07-18 | 19.58 | $19.68 | 17312 |
| 2024-07-17 | 19.57 | $19.75 | 23800 |
| 2024-07-16 | 19.55 | $19.83 | 27900 |
| 2024-07-15 | 19.52 | $20.04 | 22104 |
| 2024-07-12 | 19.47 | $19.86 | 16639 |
| 2024-07-11 | 19.43 | $19.78 | 16400 |
| 2024-07-10 | 19.39 | $19.50 | 19300 |
| 2024-07-09 | 19.38 | $19.36 | 13800 |
| 2024-07-08 | 19.38 | $19.45 | 23400 |
| 2024-07-05 | 19.38 | $19.39 | 23931 |
| 2024-07-03 | 19.37 | $19.40 | 13300 |
| 2024-07-02 | 19.37 | $19.21 | 26340 |
| 2024-07-01 | 19.39 | $19.22 | 26207 |
| 2024-06-28 | 19.41 | $19.25 | 20500 |
| 2024-06-27 | 19.42 | $19.40 | 10179 |
| 2024-06-26 | 19.42 | $19.44 | 27200 |
| 2024-06-25 | 19.42 | $19.35 | 17800 |
| 2024-06-24 | 19.43 | $19.28 | 12432 |
| 2024-06-21 | 19.45 | $19.25 | 19000 |
| 2024-06-20 | 19.47 | $19.29 | 26400 |
| 2024-06-18 | 19.48 | $19.24 | 22700 |
| 2024-06-17 | 19.51 | $19.21 | 32700 |
| 2024-06-14 | 19.54 | $19.31 | 27500 |
| 2024-06-13 | 19.57 | $19.67 | 27547 |
| 2024-06-12 | 19.56 | $19.44 | 16012 |
| 2024-06-11 | 19.57 | $19.28 | 37500 |
| 2024-06-10 | 19.60 | $19.42 | 14200 |
| 2024-06-07 | 19.62 | $19.57 | 13100 |
| 2024-06-06 | 19.62 | $19.64 | 14428 |
| 2024-06-05 | 19.62 | $19.69 | 23727 |
| 2024-06-04 | 19.61 | $19.65 | 16900 |
| 2024-06-03 | 19.61 | $19.72 | 19927 |
| 2024-05-31 | 19.60 | $19.54 | 29000 |
| 2024-05-30 | 19.60 | $19.50 | 16300 |
| 2024-05-29 | 19.61 | $19.32 | 13300 |
| 2024-05-28 | 19.64 | $19.63 | 23300 |
| 2024-05-24 | 19.64 | $19.64 | 32700 |
| 2024-05-23 | 19.65 | $19.63 | 77218 |
| 2024-05-22 | 19.65 | $19.80 | 17148 |
| 2024-05-21 | 19.63 | $19.71 | 33600 |
| 2024-05-20 | 19.62 | $19.80 | 13300 |
| 2024-05-17 | 19.60 | $19.74 | 36200 |
| 2024-05-16 | 19.59 | $19.63 | 38700 |
| 2024-05-15 | 19.58 | $19.58 | 25400 |
| 2024-05-14 | 19.59 | $19.37 | 17810 |
| 2024-05-13 | 19.61 | $19.37 | 8534 |
| 2024-05-10 | 19.63 | $19.31 | 21925 |
| 2024-05-09 | 19.67 | $19.41 | 18500 |
| 2024-05-08 | 19.69 | $19.45 | 29404 |
| 2024-05-07 | 19.72 | $19.78 | 32237 |
| 2024-05-06 | 19.71 | $19.71 | 19700 |
| 2024-05-03 | 19.71 | $19.84 | 15400 |
| 2024-05-02 | 19.70 | $19.57 | 15600 |
| 2024-05-01 | 19.71 | $19.60 | 28300 |
| 2024-04-30 | 19.73 | $19.30 | 37200 |
| 2024-04-29 | 19.77 | $19.59 | 10700 |
| 2024-04-26 | 19.79 | $19.46 | 24700 |
| 2024-04-25 | 19.83 | $19.25 | 51534 |
| 2024-04-24 | 19.89 | $19.68 | 13100 |
| 2024-04-23 | 19.91 | $19.67 | 16000 |
| 2024-04-22 | 19.93 | $19.37 | 9806 |
| 2024-04-19 | 19.99 | $19.26 | 16600 |
| 2024-04-18 | 20.07 | $19.24 | 20700 |
| 2024-04-17 | 20.16 | $19.29 | 21400 |
| 2024-04-16 | 20.25 | $19.17 | 16004 |
| 2024-04-15 | 20.36 | $19.30 | 43925 |
| 2024-04-12 | 20.47 | $19.70 | 19900 |
| 2024-04-11 | 20.55 | $20.07 | 22805 |
| 2024-04-10 | 20.60 | $20.33 | 30927 |
| 2024-04-09 | 20.63 | $20.60 | 18614 |
| 2024-04-08 | 20.64 | $20.66 | 22300 |
| 2024-04-05 | 20.63 | $20.70 | 18446 |
| 2024-04-04 | 20.63 | $20.71 | 42000 |
| 2024-04-03 | 20.62 | $20.59 | 132320 |
| 2024-04-02 | 20.62 | $20.64 | 25003 |
| 2024-04-01 | 20.62 | $20.89 | 69024 |
| 2024-03-28 | 20.59 | $20.69 | 45700 |
| 2024-03-27 | 20.58 | $20.73 | 30231 |
| 2024-03-26 | 20.56 | $20.26 | 14203 |
| 2024-03-25 | 20.60 | $20.26 | 24000 |
| 2024-03-22 | 20.63 | $20.67 | 26200 |
| 2024-03-21 | 20.63 | $20.77 | 35420 |
| 2024-03-20 | 20.61 | $20.66 | 21600 |
| 2024-03-19 | 20.61 | $20.66 | 26500 |
| 2024-03-18 | 20.60 | $20.50 | 21300 |
| 2024-03-15 | 20.61 | $20.55 | 24900 |
| 2024-03-14 | 20.62 | $20.71 | 25440 |
| 2024-03-13 | 20.61 | $21.17 | 24431 |
| 2024-03-12 | 20.55 | $21.06 | 50712 |
| 2024-03-11 | 20.50 | $21.06 | 24700 |
| 2024-03-08 | 20.44 | $21.00 | 26105 |
| 2024-03-07 | 20.38 | $20.80 | 18500 |
| 2024-03-06 | 20.33 | $20.63 | 31013 |
| 2024-03-05 | 20.30 | $20.45 | 28739 |
| 2024-03-04 | 20.29 | $20.22 | 42000 |
| 2024-03-01 | 20.30 | $20.35 | 38300 |
| 2024-02-29 | 20.29 | $20.29 | 83000 |
| 2024-02-28 | 20.29 | $20.42 | 24900 |
| 2024-02-27 | 20.28 | $20.21 | 17100 |
| 2024-02-26 | 20.28 | $20.32 | 38900 |
| 2024-02-23 | 20.28 | $20.35 | 52200 |
| 2024-02-22 | 20.27 | $20.29 | 14628 |
| 2024-02-21 | 20.27 | $20.38 | 22400 |
| 2024-02-20 | 20.26 | $20.27 | 13430 |
| 2024-02-16 | 20.26 | $20.17 | 39600 |
| 2024-02-15 | 20.27 | $20.39 | 15300 |
| 2024-02-14 | 20.25 | $20.23 | 17800 |
| 2024-02-13 | 20.25 | $20.10 | 32804 |
| 2024-02-12 | 20.27 | $20.46 | 37020 |
| 2024-02-09 | 20.25 | $20.54 | 16500 |
| 2024-02-08 | 20.22 | $20.49 | 21807 |
| 2024-02-07 | 20.19 | $20.41 | 32411 |
| 2024-02-06 | 20.17 | $20.23 | 28125 |
| 2024-02-05 | 20.16 | $20.25 | 20100 |
| 2024-02-02 | 20.15 | $20.35 | 17800 |
| 2024-02-01 | 20.13 | $20.38 | 67600 |
| 2024-01-31 | 20.11 | $20.33 | 24839 |
| 2024-01-30 | 20.08 | $20.35 | 20600 |
| 2024-01-29 | 20.06 | $20.27 | 19514 |
| 2024-01-26 | 20.03 | $20.23 | 18300 |
| 2024-01-25 | 20.01 | $20.27 | 66600 |
| 2024-01-24 | 19.99 | $20.16 | 25800 |
| 2024-01-23 | 19.97 | $20.06 | 16346 |
| 2024-01-22 | 19.96 | $20.10 | 24000 |
| 2024-01-19 | 19.94 | $19.87 | 35918 |
| 2024-01-18 | 19.95 | $19.87 | 35635 |
| 2024-01-17 | 19.96 | $19.90 | 19625 |
| 2024-01-16 | 19.97 | $20.02 | 37548 |
| 2024-01-12 | 19.96 | $20.08 | 16000 |
| 2024-01-11 | 19.95 | $20.17 | 22025 |
| 2024-01-10 | 19.92 | $20.06 | 32400 |
| 2024-01-09 | 19.91 | $20.17 | 13600 |
| 2024-01-08 | 19.88 | $20.27 | 20900 |
| 2024-01-05 | 19.84 | $20.07 | 22521 |
| 2024-01-04 | 19.82 | $20.08 | 14713 |
| 2024-01-03 | 19.79 | $20.05 | 22513 |
| 2024-01-02 | 19.76 | $20.02 | 29200 |
| 2023-12-29 | 19.73 | $19.91 | 76400 |
| 2023-12-28 | 19.72 | $20.23 | 33522 |
| 2023-12-27 | 19.66 | $20.25 | 34500 |
| 2023-12-26 | 19.60 | $20.15 | 31600 |
| 2023-12-22 | 19.54 | $19.97 | 41048 |
| 2023-12-21 | 19.50 | $19.94 | 85600 |
| 2023-12-20 | 19.45 | $19.75 | 98900 |
| 2023-12-19 | 19.42 | $19.60 | 33312 |
| 2023-12-18 | 19.40 | $19.49 | 46435 |
| 2023-12-15 | 19.39 | $19.64 | 40638 |
| 2023-12-14 | 19.36 | $19.83 | 26722 |
| 2023-12-13 | 19.31 | $19.58 | 37022 |
| 2023-12-12 | 19.28 | $19.51 | 37023 |
| 2023-12-11 | 19.26 | $19.45 | 39300 |
| 2023-12-08 | 19.24 | $19.52 | 28500 |
| 2023-12-07 | 19.21 | $19.69 | 15500 |
| 2023-12-06 | 19.16 | $19.50 | 35400 |
| 2023-12-05 | 19.13 | $19.59 | 25300 |
| 2023-12-04 | 19.08 | $19.71 | 40602 |
| 2023-12-01 | 19.01 | $19.94 | 46100 |
| 2023-11-30 | 18.91 | $19.61 | 105700 |
| 2023-11-29 | 18.84 | $19.99 | 39000 |
| 2023-11-28 | 18.72 | $19.59 | 10500 |
| 2023-11-27 | 18.63 | $19.23 | 34300 |
| 2023-11-24 | 18.56 | $19.14 | 19100 |
| 2023-11-22 | 18.50 | $19.02 | 36637 |
| 2023-11-21 | 18.45 | $19.06 | 25401 |
| 2023-11-20 | 18.38 | $19.14 | 30300 |
| 2023-11-17 | 18.30 | $18.90 | 39628 |
| 2023-11-16 | 18.24 | $19.16 | 47200 |
| 2023-11-15 | 18.14 | $19.24 | 19010 |
| 2023-11-14 | 18.03 | $19.27 | 25900 |
| 2023-11-13 | 17.89 | $18.76 | 40832 |
| 2023-11-10 | 17.80 | $18.49 | 20001 |
| 2023-11-09 | 17.73 | $18.25 | 38300 |
| 2023-11-08 | 17.68 | $18.60 | 21908 |
| 2023-11-07 | 17.58 | $18.37 | 12500 |
| 2023-11-06 | 17.50 | $18.35 | 21315 |
| 2023-11-03 | 17.41 | $18.32 | 19037 |
| 2023-11-02 | 17.31 | $17.84 | 32334 |
| 2023-11-01 | 17.25 | $17.40 | 31400 |
| 2023-10-31 | 17.24 | $17.30 | 66539 |
| 2023-10-30 | 17.23 | $16.97 | 22700 |
| 2023-10-27 | 17.26 | $17.15 | 30649 |
| 2023-10-26 | 17.27 | $17.25 | 24700 |
| 2023-10-25 | 17.27 | $17.30 | 27617 |
| 2023-10-24 | 17.27 | $17.40 | 21019 |
| 2023-10-23 | 17.26 | $16.92 | 20637 |
| 2023-10-20 | 17.29 | $16.95 | 62609 |
| 2023-10-19 | 17.33 | $16.62 | 26200 |
| 2023-10-18 | 17.40 | $16.79 | 45231 |
| 2023-10-17 | 17.47 | $16.77 | 25800 |
| 2023-10-16 | 17.54 | $17.13 | 61600 |
| 2023-10-13 | 17.59 | $16.97 | 23442 |
| 2023-10-12 | 17.65 | $17.20 | 22220 |
| 2023-10-11 | 17.70 | $17.47 | 45000 |
| 2023-10-10 | 17.72 | $17.11 | 15821 |
| 2023-10-09 | 17.79 | $17.13 | 19443 |
| 2023-10-06 | 17.86 | $16.85 | 30320 |
| 2023-10-05 | 17.96 | $17.05 | 27800 |
| 2023-10-04 | 18.06 | $16.95 | 39027 |
| 2023-10-03 | 18.18 | $17.15 | 46000 |
| 2023-10-02 | 18.28 | $17.60 | 33120 |
| 2023-09-29 | 18.36 | $17.89 | 235100 |
| 2023-09-28 | 18.40 | $18.33 | 31800 |
| 2023-09-27 | 18.41 | $18.21 | 44400 |
| 2023-09-26 | 18.43 | $18.35 | 113800 |
| 2023-09-25 | 18.44 | $18.29 | 47000 |
| 2023-09-22 | 18.46 | $18.40 | 105300 |
| 2023-09-21 | 18.47 | $18.18 | 24800 |
| 2023-09-20 | 18.50 | $18.58 | 16839 |
| 2023-09-19 | 18.49 | $18.68 | 37000 |
| 2023-09-18 | 18.47 | $18.83 | 24000 |
| 2023-09-15 | 18.43 | $18.67 | 27100 |
| 2023-09-14 | 18.40 | $18.73 | 171600 |
| 2023-09-13 | 18.37 | $18.59 | 107800 |
| 2023-09-12 | 18.34 | $17.74 | 112315 |
| 2023-09-11 | 18.41 | $18.13 | 15000 |
| 2023-09-08 | 18.44 | $18.22 | 12000 |
| 2023-09-07 | 18.46 | $18.27 | 9400 |
| 2023-09-06 | 18.48 | $18.34 | 13200 |
| 2023-09-05 | 18.49 | $18.29 | 14800 |
| 2023-09-01 | 18.52 | $18.45 | 8639 |
| 2023-08-31 | 18.52 | $18.55 | 49300 |
| 2023-08-30 | 18.52 | $18.25 | 16833 |
| 2023-08-29 | 18.55 | $18.33 | 14200 |
| 2023-08-28 | 18.57 | $18.26 | 15915 |
| 2023-08-25 | 18.60 | $18.32 | 28446 |
| 2023-08-24 | 18.63 | $18.21 | 22300 |
| 2023-08-23 | 18.68 | $18.34 | 27839 |
| 2023-08-22 | 18.72 | $18.25 | 30200 |
| 2023-08-21 | 18.76 | $18.18 | 30700 |
| 2023-08-18 | 18.83 | $18.09 | 27227 |
| 2023-08-17 | 18.90 | $18.44 | 33000 |
| 2023-08-16 | 18.95 | $18.63 | 12940 |
| 2023-08-15 | 18.99 | $18.67 | 15900 |
| 2023-08-14 | 19.02 | $18.95 | 22400 |
| 2023-08-11 | 19.03 | $18.82 | 10742 |
| 2023-08-10 | 19.05 | $18.99 | 21900 |
| 2023-08-09 | 19.05 | $18.93 | 15333 |
| 2023-08-08 | 19.07 | $18.91 | 40936 |
| 2023-08-07 | 19.08 | $18.75 | 11500 |
| 2023-08-04 | 19.12 | $18.83 | 13700 |
| 2023-08-03 | 19.15 | $18.67 | 18500 |
| 2023-08-02 | 19.20 | $18.93 | 13327 |
| 2023-08-01 | 19.23 | $19.18 | 20400 |
| 2023-07-31 | 19.23 | $19.47 | 33225 |
| 2023-07-28 | 19.21 | $19.37 | 29400 |
| 2023-07-27 | 19.19 | $19.34 | 31200 |
| 2023-07-26 | 19.17 | $19.47 | 22727 |
| 2023-07-25 | 19.14 | $19.20 | 15200 |
| 2023-07-24 | 19.14 | $19.28 | 152023 |
| 2023-07-21 | 19.12 | $19.11 | 22200 |
| 2023-07-20 | 19.12 | $19.01 | 9839 |
| 2023-07-19 | 19.14 | $19.07 | 15200 |
| 2023-07-18 | 19.14 | $19.06 | 13810 |
| 2023-07-17 | 19.15 | $18.95 | 15200 |
| 2023-07-14 | 19.17 | $19.02 | 20926 |
| 2023-07-13 | 19.19 | $19.28 | 14330 |
| 2023-07-12 | 19.18 | $19.19 | 17100 |
| 2023-07-11 | 19.18 | $19.04 | 11300 |
| 2023-07-10 | 19.19 | $18.86 | 16600 |
| 2023-07-07 | 19.23 | $18.68 | 24600 |
| 2023-07-06 | 19.28 | $18.51 | 102000 |
| 2023-07-05 | 19.37 | $18.95 | 40625 |
| 2023-07-03 | 19.41 | $19.11 | 12300 |
| 2023-06-30 | 19.44 | $19.06 | 102000 |
| 2023-06-29 | 19.48 | $18.59 | 43831 |
| 2023-06-28 | 19.57 | $18.97 | 29234 |
| 2023-06-27 | 19.64 | $19.16 | 37339 |
| 2023-06-26 | 19.69 | $19.46 | 26608 |
| 2023-06-23 | 19.71 | $19.50 | 22732 |
| 2023-06-22 | 19.73 | $19.62 | 30000 |
| 2023-06-21 | 19.75 | $19.70 | 54125 |
| 2023-06-20 | 19.75 | $19.35 | 24804 |
| 2023-06-16 | 19.79 | $19.63 | 28800 |
| 2023-06-15 | 19.81 | $19.65 | 28300 |
| 2023-06-14 | 19.83 | $19.39 | 14627 |
| 2023-06-13 | 19.87 | $19.77 | 98031 |
| 2023-06-12 | 19.88 | $19.48 | 54100 |
| 2023-06-09 | 19.93 | $19.64 | 24715 |
| 2023-06-08 | 19.96 | $19.64 | 25744 |
| 2023-06-07 | 19.99 | $19.78 | 16701 |
| 2023-06-06 | 20.01 | $19.82 | 292800 |
| 2023-06-05 | 20.03 | $19.77 | 38419 |
| 2023-06-02 | 20.06 | $20.19 | 196414 |
| 2023-06-01 | 20.05 | $20.16 | 120500 |
| 2023-05-31 | 20.03 | $20.10 | 117816 |
| 2023-05-30 | 20.03 | $20.18 | 28600 |
| 2023-05-26 | 20.01 | $20.06 | 18700 |
| 2023-05-25 | 20.01 | $20.18 | 54316 |
| 2023-05-24 | 19.99 | $20.37 | 36900 |
| 2023-05-23 | 19.95 | $20.38 | 20100 |
| 2023-05-22 | 19.90 | $20.43 | 42200 |
| 2023-05-19 | 19.85 | $20.25 | 24434 |
| 2023-05-18 | 19.80 | $20.37 | 29600 |
| 2023-05-17 | 19.74 | $20.41 | 46900 |
| 2023-05-16 | 19.67 | $20.10 | 87227 |
| 2023-05-15 | 19.63 | $20.35 | 58000 |
| 2023-05-12 | 19.55 | $20.29 | 19800 |
| 2023-05-11 | 19.47 | $20.11 | 57721 |
| 2023-05-10 | 19.41 | $20.20 | 32500 |
| 2023-05-09 | 19.32 | $19.94 | 31600 |
| 2023-05-08 | 19.26 | $19.83 | 48537 |
| 2023-05-05 | 19.20 | $19.75 | 64500 |
| 2023-05-04 | 19.14 | $19.10 | 250400 |
| 2023-05-03 | 19.15 | $19.18 | 49400 |
| 2023-05-02 | 19.14 | $19.10 | 96618 |
| 2023-05-01 | 19.15 | $19.17 | 162300 |
| 2023-04-28 | 19.14 | $19.18 | 153400 |
| 2023-04-27 | 19.14 | $19.22 | 44832 |
| 2023-04-26 | 19.13 | $19.08 | 28600 |
| 2023-04-25 | 19.14 | $19.14 | 17708 |
| 2023-04-24 | 19.14 | $19.24 | 332321 |
| 2023-04-21 | 19.13 | $19.15 | 22620 |
| 2023-04-20 | 19.13 | $19.14 | 57922 |
| 2023-04-19 | 19.12 | $19.08 | 35800 |
| 2023-04-18 | 19.13 | $19.16 | 65333 |
| 2023-04-17 | 19.13 | $19.24 | 87100 |
| 2023-04-14 | 19.11 | $19.12 | 39449 |
| 2023-04-13 | 19.11 | $19.23 | 410900 |
| 2023-04-12 | 19.10 | $19.05 | 487400 |
| 2023-04-11 | 19.11 | $19.20 | 71140 |
| 2023-04-10 | 19.10 | $19.18 | 70300 |
| 2023-04-06 | 19.09 | $19.23 | 151034 |
| 2023-04-05 | 19.07 | $19.23 | 110313 |
| 2023-04-04 | 19.05 | $19.15 | 44700 |
| 2023-04-03 | 19.04 | $19.22 | 56507 |
| 2023-03-31 | 19.03 | $19.25 | 255000 |
| 2023-03-30 | 19.00 | $19.10 | 70114 |
| 2023-03-29 | 18.99 | $19.12 | 98800 |
| 2023-03-28 | 18.98 | $19.13 | 188616 |
| 2023-03-27 | 18.96 | $19.24 | 46100 |
| 2023-03-24 | 18.93 | $19.02 | 46800 |
| 2023-03-23 | 18.92 | $18.87 | 42200 |
| 2023-03-22 | 18.93 | $19.10 | 133000 |
| 2023-03-21 | 18.91 | $19.10 | 137427 |
| 2023-03-20 | 18.89 | $18.96 | 50500 |
| 2023-03-17 | 18.88 | $19.15 | 38300 |
| 2023-03-16 | 18.86 | $19.18 | 71300 |
| 2023-03-15 | 18.82 | $18.02 | 28901 |
| 2023-03-14 | 18.91 | $18.19 | 50800 |
| 2023-03-13 | 18.98 | $17.66 | 38105 |
| 2023-03-10 | 19.12 | $18.24 | 34100 |
| 2023-03-09 | 19.21 | $18.47 | 37727 |
| 2023-03-08 | 19.29 | $19.07 | 17400 |
| 2023-03-07 | 19.32 | $19.20 | 16449 |
| 2023-03-06 | 19.33 | $19.24 | 38600 |
| 2023-03-03 | 19.34 | $19.19 | 11633 |
| 2023-03-02 | 19.35 | $18.94 | 46918 |
| 2023-03-01 | 19.40 | $19.13 | 16700 |
| 2023-02-28 | 19.42 | $19.25 | 34200 |
| 2023-02-27 | 19.44 | $19.14 | 13538 |
| 2023-02-24 | 19.47 | $19.13 | 14200 |
| 2023-02-23 | 19.51 | $19.30 | 9515 |
| 2023-02-22 | 19.53 | $19.14 | 32000 |
| 2023-02-21 | 19.57 | $18.72 | 70000 |
| 2023-02-17 | 19.66 | $19.50 | 17100 |
| 2023-02-16 | 19.68 | $19.53 | 13500 |
| 2023-02-15 | 19.70 | $19.79 | 122946 |
| 2023-02-14 | 19.69 | $19.83 | 78300 |
| 2023-02-13 | 19.67 | $19.78 | 23000 |
| 2023-02-10 | 19.66 | $19.51 | 88617 |
| 2023-02-09 | 19.67 | $19.77 | 25201 |
| 2023-02-08 | 19.66 | $19.84 | 83715 |
| 2023-02-07 | 19.65 | $19.73 | 27041 |
| 2023-02-06 | 19.64 | $19.75 | 22700 |
| 2023-02-03 | 19.63 | $19.90 | 21600 |
| 2023-02-02 | 19.60 | $20.05 | 301228 |
| 2023-02-01 | 19.55 | $19.98 | 207543 |
| 2023-01-31 | 19.50 | $19.99 | 79841 |
| 2023-01-30 | 19.45 | $19.99 | 77300 |
| 2023-01-27 | 19.40 | $20.07 | 26120 |
| 2023-01-26 | 19.32 | $20.07 | 48714 |
| 2023-01-25 | 19.25 | $19.95 | 26906 |
| 2023-01-24 | 19.17 | $19.92 | 45300 |
| 2023-01-23 | 19.09 | $19.80 | 94730 |
| 2023-01-20 | 19.02 | $19.60 | 86900 |
| 2023-01-19 | 18.96 | $19.62 | 33221 |
| 2023-01-18 | 18.89 | $19.44 | 54530 |
| 2023-01-17 | 18.83 | $19.35 | 59944 |
| 2023-01-13 | 18.77 | $19.07 | 235400 |
| 2023-01-12 | 18.74 | $19.10 | 170700 |
| 2023-01-11 | 18.71 | $19.14 | 71104 |
| 2023-01-10 | 18.66 | $19.09 | 36700 |
| 2023-01-09 | 18.62 | $19.22 | 39003 |
| 2023-01-06 | 18.55 | $19.37 | 48000 |
| 2023-01-05 | 18.47 | $18.86 | 25000 |
| 2023-01-04 | 18.42 | $18.30 | 37503 |
| 2023-01-03 | 18.44 | $17.69 | 187947 |
| 2022-12-30 | 18.52 | $17.27 | 129400 |
| 2022-12-29 | 18.65 | $17.93 | 57025 |
| 2022-12-28 | 18.72 | $18.15 | 42000 |
| 2022-12-27 | 18.78 | $18.41 | 33128 |
| 2022-12-23 | 18.82 | $18.68 | 63704 |
| 2022-12-22 | 18.84 | $18.63 | 62329 |
| 2022-12-21 | 18.86 | $18.67 | 41327 |
| 2022-12-20 | 18.88 | $18.76 | 98300 |
| 2022-12-19 | 18.89 | $18.77 | 52438 |
| 2022-12-16 | 18.90 | $18.76 | 46937 |
| 2022-12-15 | 18.92 | $18.65 | 42700 |
| 2022-12-14 | 18.95 | $18.91 | 29227 |
| 2022-12-13 | 18.95 | $19.19 | 20026 |
| 2022-12-12 | 18.93 | $18.96 | 46100 |
| 2022-12-09 | 18.92 | $19.19 | 61000 |
| 2022-12-08 | 18.89 | $19.30 | 50900 |
| 2022-12-07 | 18.85 | $19.30 | 87700 |
| 2022-12-06 | 18.80 | $19.24 | 42527 |
| 2022-12-05 | 18.76 | $19.29 | 50844 |
| 2022-12-02 | 18.70 | $19.34 | 36831 |
| 2022-12-01 | 18.64 | $19.35 | 32434 |
| 2022-11-30 | 18.56 | $19.24 | 47104 |
| 2022-11-29 | 18.49 | $18.92 | 35600 |
| 2022-11-28 | 18.44 | $18.99 | 25100 |
| 2022-11-25 | 18.39 | $19.08 | 10800 |
| 2022-11-23 | 18.31 | $18.95 | 34200 |
| 2022-11-22 | 18.25 | $18.87 | 37500 |
| 2022-11-21 | 18.18 | $19.00 | 244000 |
| 2022-11-18 | 18.09 | $18.74 | 38000 |
| 2022-11-17 | 18.03 | $18.56 | 23818 |
| 2022-11-16 | 17.97 | $18.53 | 14800 |
| 2022-11-15 | 17.91 | $18.50 | 22100 |
| 2022-11-14 | 17.85 | $18.15 | 46644 |
| 2022-11-11 | 17.82 | $18.75 | 17500 |
| 2022-11-10 | 17.72 | $18.55 | 33800 |
| 2022-11-09 | 17.63 | $17.37 | 105700 |
| 2022-11-08 | 17.66 | $17.37 | 83400 |
| 2022-11-07 | 17.69 | $17.25 | 46100 |
| 2022-11-04 | 17.74 | $17.33 | 16000 |
| 2022-11-03 | 17.78 | $17.37 | 101803 |
| 2022-11-02 | 17.82 | $17.38 | 25910 |
| 2022-11-01 | 17.87 | $17.52 | 17200 |
| 2022-10-31 | 17.90 | $17.56 | 35000 |
| 2022-10-28 | 17.94 | $17.59 | 45400 |
| 2022-10-27 | 17.98 | $17.55 | 30900 |
| 2022-10-26 | 18.02 | $17.61 | 33519 |
| 2022-10-25 | 18.07 | $17.59 | 26400 |
| 2022-10-24 | 18.12 | $17.31 | 28000 |
| 2022-10-21 | 18.20 | $17.21 | 61600 |
| 2022-10-20 | 18.31 | $17.44 | 102245 |
| 2022-10-19 | 18.40 | $17.75 | 111044 |
| 2022-10-18 | 18.47 | $17.92 | 55100 |
| 2022-10-17 | 18.52 | $18.00 | 76817 |
| 2022-10-14 | 18.58 | $18.02 | 145019 |
| 2022-10-13 | 18.64 | $18.12 | 29540 |
| 2022-10-12 | 18.69 | $18.09 | 61539 |
| 2022-10-11 | 18.75 | $18.41 | 46700 |
| 2022-10-10 | 18.79 | $18.47 | 36021 |
| 2022-10-07 | 18.82 | $18.66 | 19030 |
| 2022-10-06 | 18.84 | $18.82 | 18000 |
| 2022-10-05 | 18.84 | $18.90 | 35200 |
| 2022-10-04 | 18.84 | $19.17 | 55407 |
| 2022-10-03 | 18.80 | $18.95 | 64000 |
| 2022-09-30 | 18.79 | $18.76 | 95847 |
| 2022-09-29 | 18.79 | $18.74 | 29339 |
| 2022-09-28 | 18.80 | $18.75 | 54401 |
| 2022-09-27 | 18.80 | $18.73 | 38837 |
| 2022-09-26 | 18.81 | $18.57 | 89724 |
| 2022-09-23 | 18.83 | $18.53 | 103722 |
| 2022-09-22 | 18.86 | $18.63 | 20400 |
| 2022-09-21 | 18.89 | $18.77 | 17200 |
| 2022-09-20 | 18.90 | $18.78 | 79300 |
| 2022-09-19 | 18.91 | $18.61 | 44000 |
| 2022-09-16 | 18.95 | $18.62 | 41700 |
| 2022-09-15 | 18.98 | $18.80 | 82500 |
| 2022-09-14 | 19.00 | $18.77 | 32900 |
| 2022-09-13 | 19.02 | $18.92 | 52400 |
| 2022-09-12 | 19.04 | $19.08 | 39500 |
| 2022-09-09 | 19.03 | $18.82 | 35122 |
| 2022-09-08 | 19.05 | $18.54 | 111400 |
| 2022-09-07 | 19.11 | $18.33 | 11009 |
| 2022-09-06 | 19.19 | $18.27 | 46200 |
| 2022-09-02 | 19.29 | $18.43 | 39900 |
| 2022-09-01 | 19.38 | $18.76 | 63600 |
| 2022-08-31 | 19.44 | $18.76 | 130800 |
| 2022-08-30 | 19.51 | $18.90 | 98123 |
| 2022-08-29 | 19.58 | $19.00 | 116600 |
| 2022-08-26 | 19.64 | $19.05 | 239400 |
| 2022-08-25 | 19.70 | $19.14 | 363900 |
| 2022-08-24 | 19.76 | $18.78 | 242816 |
| 2022-08-23 | 19.86 | $18.55 | 250634 |
| 2022-08-22 | 20.00 | $18.87 | 52600 |
| 2022-08-19 | 20.12 | $19.24 | 151242 |
| 2022-08-18 | 20.21 | $19.50 | 66000 |
| 2022-08-17 | 20.28 | $19.57 | 45100 |
| 2022-08-16 | 20.36 | $19.93 | 119321 |
| 2022-08-15 | 20.40 | $20.22 | 216300 |
| 2022-08-12 | 20.42 | $20.41 | 105315 |
| 2022-08-11 | 20.42 | $20.51 | 66216 |
| 2022-08-10 | 20.42 | $20.71 | 92800 |
| 2022-08-09 | 20.39 | $20.74 | 30849 |
| 2022-08-08 | 20.35 | $21.39 | 48341 |
| 2022-08-05 | 20.24 | $21.35 | 75216 |
| 2022-08-04 | 20.12 | $21.70 | 55615 |
| 2022-08-03 | 19.95 | $21.72 | 31349 |
| 2022-08-02 | 19.77 | $21.34 | 50500 |
| 2022-08-01 | 19.60 | $20.55 | 39120 |
| 2022-07-29 | 19.50 | $20.30 | 54600 |
| 2022-07-28 | 19.42 | $19.87 | 34800 |
| 2022-07-27 | 19.37 | $19.71 | 34102 |
| 2022-07-26 | 19.34 | $19.61 | 52807 |
| 2022-07-25 | 19.31 | $19.55 | 57000 |
| 2022-07-22 | 19.28 | $19.47 | 230900 |
| 2022-07-21 | 19.26 | $19.18 | 80708 |
| 2022-07-20 | 19.27 | $19.16 | 65000 |
| 2022-07-19 | 19.28 | $19.11 | 39300 |
| 2022-07-18 | 19.30 | $19.24 | 43028 |
| 2022-07-15 | 19.31 | $19.27 | 94227 |
| 2022-07-14 | 19.31 | $19.16 | 24125 |
| 2022-07-13 | 19.33 | $19.21 | 23634 |
| 2022-07-12 | 19.34 | $19.35 | 13631 |
| 2022-07-11 | 19.34 | $19.45 | 47829 |
| 2022-07-08 | 19.33 | $19.29 | 36137 |
| 2022-07-07 | 19.33 | $19.35 | 44300 |
| 2022-07-06 | 19.33 | $19.43 | 46434 |
| 2022-07-05 | 19.32 | $19.43 | 31729 |
| 2022-07-01 | 19.31 | $19.43 | 14103 |
| 2022-06-30 | 19.30 | $19.25 | 44700 |
| 2022-06-29 | 19.30 | $19.14 | 22200 |
| 2022-06-28 | 19.32 | $19.14 | 16600 |
| 2022-06-27 | 19.34 | $19.18 | 22700 |
| 2022-06-24 | 19.35 | $19.18 | 13835 |
| 2022-06-23 | 19.37 | $19.08 | 21700 |
| 2022-06-22 | 19.40 | $19.19 | 23827 |
| 2022-06-21 | 19.42 | $19.42 | 30323 |
| 2022-06-17 | 19.43 | $19.30 | 25600 |
| 2022-06-16 | 19.44 | $18.92 | 119733 |
| 2022-06-15 | 19.49 | $18.94 | 53800 |
| 2022-06-14 | 19.55 | $18.43 | 57816 |
| 2022-06-13 | 19.67 | $19.05 | 81545 |
| 2022-06-10 | 19.73 | $20.03 | 37302 |
| 2022-06-09 | 19.70 | $20.42 | 54800 |
| 2022-06-08 | 19.63 | $20.48 | 67300 |
| 2022-06-07 | 19.54 | $20.25 | 48100 |
| 2022-06-06 | 19.46 | $20.23 | 46220 |
| 2022-06-03 | 19.38 | $20.06 | 39600 |
| 2022-06-02 | 19.31 | $19.95 | 59600 |
| 2022-06-01 | 19.24 | $19.79 | 21934 |
| 2022-05-31 | 19.19 | $19.84 | 61100 |
| 2022-05-27 | 19.12 | $20.16 | 27900 |
| 2022-05-26 | 19.01 | $19.44 | 54230 |
| 2022-05-25 | 18.96 | $19.39 | 37100 |
| 2022-05-24 | 18.92 | $19.14 | 23900 |
| 2022-05-23 | 18.89 | $19.09 | 106800 |
| 2022-05-20 | 18.87 | $18.98 | 30600 |
| 2022-05-19 | 18.86 | $19.03 | 101041 |
| 2022-05-18 | 18.84 | $18.77 | 87700 |
| 2022-05-17 | 18.85 | $18.65 | 72834 |
| 2022-05-16 | 18.87 | $18.55 | 50925 |
| 2022-05-13 | 18.91 | $18.29 | 142725 |
| 2022-05-12 | 18.97 | $18.25 | 34513 |
| 2022-05-11 | 19.05 | $18.16 | 28000 |
| 2022-05-10 | 19.14 | $18.09 | 161741 |
| 2022-05-09 | 19.25 | $18.02 | 52723 |
| 2022-05-06 | 19.38 | $18.23 | 47006 |
| 2022-05-05 | 19.50 | $18.60 | 45000 |
| 2022-05-04 | 19.60 | $19.05 | 74200 |
| 2022-05-03 | 19.66 | $18.70 | 52510 |
| 2022-05-02 | 19.76 | $18.68 | 48627 |
| 2022-04-29 | 19.87 | $19.29 | 108500 |
| 2022-04-28 | 19.93 | $19.35 | 58232 |
| 2022-04-27 | 19.99 | $19.06 | 37400 |
| 2022-04-26 | 20.09 | $19.34 | 34827 |
| 2022-04-25 | 20.17 | $19.43 | 60000 |
| 2022-04-22 | 20.25 | $19.32 | 58900 |
| 2022-04-21 | 20.34 | $19.44 | 58900 |
| 2022-04-20 | 20.44 | $19.80 | 33303 |
| 2022-04-19 | 20.51 | $19.77 | 96938 |
| 2022-04-18 | 20.58 | $19.89 | 38103 |
| 2022-04-14 | 20.66 | $20.01 | 94700 |
| 2022-04-13 | 20.72 | $20.11 | 67100 |
| 2022-04-12 | 20.79 | $19.96 | 128200 |
| 2022-04-11 | 20.88 | $20.11 | 47700 |
| 2022-04-08 | 20.96 | $20.40 | 37700 |
| 2022-04-07 | 21.02 | $20.54 | 28024 |
| 2022-04-06 | 21.07 | $20.52 | 149500 |
| 2022-04-05 | 21.12 | $20.76 | 59315 |
| 2022-04-04 | 21.16 | $21.09 | 51800 |
| 2022-04-01 | 21.17 | $21.08 | 38100 |
| 2022-03-31 | 21.18 | $21.11 | 87800 |
| 2022-03-30 | 21.19 | $21.04 | 51200 |
| 2022-03-29 | 21.20 | $20.94 | 45337 |
| 2022-03-28 | 21.23 | $20.66 | 27309 |
| 2022-03-25 | 21.29 | $20.44 | 76400 |
| 2022-03-24 | 21.38 | $20.68 | 74600 |
| 2022-03-23 | 21.45 | $20.76 | 39900 |
| 2022-03-22 | 21.52 | $20.74 | 125004 |
| 2022-03-21 | 21.61 | $20.99 | 35100 |
| 2022-03-18 | 21.67 | $21.06 | 91000 |
| 2022-03-17 | 21.74 | $21.00 | 87300 |
| 2022-03-16 | 21.81 | $20.90 | 46200 |
| 2022-03-15 | 21.91 | $20.83 | 65200 |
| 2022-03-14 | 22.02 | $20.76 | 64800 |
| 2022-03-11 | 22.16 | $21.53 | 47200 |
| 2022-03-10 | 22.22 | $21.65 | 36600 |
| 2022-03-09 | 22.28 | $21.74 | 126600 |
| 2022-03-08 | 22.34 | $21.63 | 111438 |
| 2022-03-07 | 22.42 | $21.64 | 93019 |
| 2022-03-04 | 22.50 | $21.85 | 66635 |
| 2022-03-03 | 22.57 | $21.98 | 111500 |
| 2022-03-02 | 22.63 | $22.13 | 82600 |
| 2022-03-01 | 22.68 | $22.11 | 110534 |
| 2022-02-28 | 22.74 | $22.05 | 95827 |
| 2022-02-25 | 22.81 | $22.15 | 152707 |
| 2022-02-24 | 22.88 | $21.95 | 161200 |
| 2022-02-23 | 22.98 | $22.13 | 156230 |
| 2022-02-22 | 23.07 | $22.09 | 108800 |
| 2022-02-18 | 23.17 | $22.16 | 76600 |
| 2022-02-17 | 23.28 | $22.17 | 89100 |
| 2022-02-16 | 23.40 | $22.11 | 110600 |
| 2022-02-15 | 23.53 | $21.78 | 125246 |
| 2022-02-14 | 23.72 | $21.73 | 78735 |
| 2022-02-11 | 23.93 | $21.93 | 100641 |
| 2022-02-10 | 24.14 | $22.77 | 166500 |
| 2022-02-09 | 24.28 | $23.09 | 79600 |
| 2022-02-08 | 24.40 | $23.22 | 112703 |
| 2022-02-07 | 24.53 | $23.35 | 59000 |
| 2022-02-04 | 24.65 | $23.16 | 114510 |
| 2022-02-03 | 24.81 | $23.69 | 26700 |
| 2022-02-02 | 24.93 | $24.00 | 113543 |
| 2022-02-01 | 25.03 | $24.22 | 66200 |
| 2022-01-31 | 25.11 | $24.19 | 157618 |
| 2022-01-28 | 25.21 | $24.20 | 84000 |
| 2022-01-27 | 25.31 | $24.20 | 119800 |
| 2022-01-26 | 25.43 | $24.98 | 97500 |
| 2022-01-25 | 25.48 | $25.20 | 101027 |
| 2022-01-24 | 25.51 | $25.25 | 63141 |
| 2022-01-21 | 25.54 | $25.63 | 96400 |
| 2022-01-20 | 25.53 | $25.50 | 31113 |
| 2022-01-19 | 25.53 | $25.54 | 84000 |
| 2022-01-18 | 25.53 | $25.38 | 48500 |
| 2022-01-14 | 25.54 | $25.59 | 55248 |
| 2022-01-13 | 25.54 | $25.63 | 76000 |
| 2022-01-12 | 25.53 | $25.62 | 55100 |
| 2022-01-11 | 25.52 | $25.58 | 36200 |
| 2022-01-10 | 25.51 | $25.59 | 106900 |
| 2022-01-07 | 25.51 | $25.57 | 45400 |
| 2022-01-06 | 25.50 | $25.45 | 31700 |
| 2022-01-05 | 25.50 | $25.27 | 24700 |
| 2022-01-04 | 25.53 | $25.44 | 17500 |
| 2022-01-03 | 25.54 | $25.74 | 25000 |
| 2021-12-31 | 25.52 | $25.86 | 39600 |
| 2021-12-30 | 25.48 | $25.65 | 17200 |
| 2021-12-29 | 25.46 | $25.55 | 16300 |
| 2021-12-28 | 25.45 | $25.54 | 19545 |
| 2021-12-27 | 25.44 | $25.45 | 17200 |
| 2021-12-23 | 25.44 | $25.56 | 28617 |
| 2021-12-22 | 25.43 | $25.60 | 25436 |
| 2021-12-21 | 25.41 | $25.40 | 16400 |
| 2021-12-20 | 25.41 | $25.20 | 27246 |
| 2021-12-17 | 25.44 | $25.21 | 30727 |
| 2021-12-16 | 25.46 | $25.32 | 47832 |
| 2021-12-15 | 25.47 | $25.24 | 45200 |
| 2021-12-14 | 25.50 | $25.16 | 93400 |
| 2021-12-13 | 25.53 | $25.36 | 134600 |
| 2021-12-10 | 25.55 | $25.27 | 36435 |
| 2021-12-09 | 25.58 | $25.41 | 37648 |
| 2021-12-08 | 25.60 | $25.40 | 32228 |
| 2021-12-07 | 25.62 | $25.43 | 114349 |
| 2021-12-06 | 25.64 | $25.54 | 57410 |
| 2021-12-03 | 25.65 | $25.50 | 28739 |
| 2021-12-02 | 25.67 | $25.56 | 84441 |
| 2021-12-01 | 25.68 | $25.59 | 40336 |
| 2021-11-30 | 25.69 | $25.49 | 146500 |
| 2021-11-29 | 25.71 | $25.44 | 24800 |
| 2021-11-26 | 25.74 | $25.29 | 25700 |
| 2021-11-24 | 25.79 | $25.55 | 40200 |
| 2021-11-23 | 25.81 | $25.59 | 18704 |
| 2021-11-22 | 25.83 | $25.74 | 30613 |
| 2021-11-19 | 25.84 | $25.80 | 91808 |
| 2021-11-18 | 25.85 | $25.76 | 26435 |
| 2021-11-17 | 25.86 | $25.77 | 42300 |
| 2021-11-16 | 25.87 | $25.68 | 39648 |
| 2021-11-15 | 25.89 | $25.68 | 54200 |
| 2021-11-12 | 25.91 | $25.70 | 18119 |
| 2021-11-11 | 25.93 | $25.79 | 32317 |
| 2021-11-10 | 25.95 | $25.82 | 54408 |
| 2021-11-09 | 25.96 | $25.97 | 17405 |
| 2021-11-08 | 25.96 | $26.01 | 32100 |
| 2021-11-05 | 25.95 | $25.94 | 38321 |
| 2021-11-04 | 25.95 | $25.91 | 38000 |
| 2021-11-03 | 25.96 | $25.88 | 43242 |
| 2021-11-02 | 25.97 | $25.89 | 34100 |
| 2021-11-01 | 25.97 | $26.02 | 37300 |
| 2021-10-29 | 25.97 | $25.95 | 55327 |
| 2021-10-28 | 25.97 | $25.95 | 19800 |
| 2021-10-27 | 25.97 | $26.03 | 11900 |
| 2021-10-26 | 25.97 | $26.05 | 31427 |
| 2021-10-25 | 25.96 | $26.12 | 28733 |
| 2021-10-22 | 25.94 | $25.99 | 42300 |
| 2021-10-21 | 25.94 | $26.01 | 34916 |
| 2021-10-20 | 25.93 | $26.04 | 42100 |
| 2021-10-19 | 25.92 | $25.80 | 52833 |
| 2021-10-18 | 25.93 | $25.85 | 26600 |
| 2021-10-15 | 25.94 | $25.96 | 126519 |
| 2021-10-14 | 25.94 | $25.81 | 109700 |
| 2021-10-13 | 25.95 | $25.74 | 75700 |
| 2021-10-12 | 25.97 | $25.66 | 51500 |
| 2021-10-11 | 26.00 | $25.62 | 22500 |
| 2021-10-08 | 26.04 | $25.67 | 36500 |
| 2021-10-07 | 26.08 | $25.58 | 33826 |
| 2021-10-06 | 26.14 | $25.84 | 82415 |
| 2021-10-05 | 26.17 | $25.93 | 80834 |
| 2021-10-04 | 26.19 | $25.78 | 106205 |
| 2021-10-01 | 26.23 | $26.07 | 38400 |
| 2021-09-30 | 26.25 | $26.20 | 409039 |
| 2021-09-29 | 26.26 | $26.23 | 38045 |
| 2021-09-28 | 26.26 | $25.97 | 68209 |
| 2021-09-27 | 26.29 | $26.34 | 96335 |
| 2021-09-24 | 26.29 | $26.48 | 70300 |
| 2021-09-23 | 26.27 | $26.50 | 22900 |
| 2021-09-22 | 26.24 | $26.65 | 69043 |
| 2021-09-21 | 26.20 | $26.32 | 32300 |
| 2021-09-20 | 26.19 | $26.40 | 15800 |
| 2021-09-17 | 26.16 | $26.34 | 40715 |
| 2021-09-16 | 26.14 | $26.38 | 23227 |
| 2021-09-15 | 26.12 | $26.11 | 89600 |
| 2021-09-14 | 26.12 | $25.89 | 55215 |
| 2021-09-13 | 26.14 | $26.19 | 28300 |
| 2021-09-10 | 26.14 | $26.19 | 27240 |
| 2021-09-09 | 26.13 | $26.13 | 22221 |
| 2021-09-08 | 26.13 | $26.11 | 63628 |
| 2021-09-07 | 26.14 | $26.25 | 12837 |
| 2021-09-03 | 26.12 | $26.36 | 12131 |
| 2021-09-02 | 26.10 | $26.44 | 176300 |
| 2021-09-01 | 26.06 | $26.22 | 78100 |
| 2021-08-31 | 26.05 | $26.03 | 71900 |
| 2021-08-30 | 26.05 | $26.10 | 17110 |
| 2021-08-27 | 26.04 | $26.15 | 12845 |
| 2021-08-26 | 26.03 | $26.02 | 47100 |
| 2021-08-25 | 26.03 | $26.03 | 23624 |
| 2021-08-24 | 26.04 | $26.08 | 138900 |
| 2021-08-23 | 26.03 | $26.12 | 31800 |
| 2021-08-20 | 26.02 | $26.12 | 18544 |
| 2021-08-19 | 26.01 | $26.04 | 22420 |
| 2021-08-18 | 26.01 | $26.10 | 22500 |
| 2021-08-17 | 26.00 | $26.20 | 32100 |
| 2021-08-16 | 25.98 | $26.31 | 72200 |
| 2021-08-13 | 25.94 | $26.14 | 33000 |
| 2021-08-12 | 25.92 | $26.04 | 28600 |
| 2021-08-11 | 25.91 | $26.09 | 13640 |
| 2021-08-10 | 25.89 | $26.00 | 59100 |
| 2021-08-09 | 25.88 | $26.00 | 50508 |
| 2021-08-06 | 25.86 | $26.09 | 37208 |
| 2021-08-05 | 25.84 | $26.22 | 37413 |
| 2021-08-04 | 25.80 | $26.24 | 71800 |
| 2021-08-03 | 25.75 | $25.98 | 46500 |
| 2021-08-02 | 25.73 | $25.85 | 18401 |
| 2021-07-30 | 25.72 | $25.76 | 28400 |
| 2021-07-29 | 25.71 | $25.76 | 44400 |
| 2021-07-28 | 25.71 | $25.65 | 74500 |
| 2021-07-27 | 25.71 | $25.63 | 104600 |
| 2021-07-26 | 25.72 | $25.65 | 60500 |
| 2021-07-23 | 25.73 | $25.52 | 70800 |
| 2021-07-22 | 25.75 | $25.62 | 122949 |
| 2021-07-21 | 25.77 | $25.88 | 37000 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
16.13
2026-07-17
Close Price
$16.45
Vol: 43834
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
16.04
Average
19.56
Maximum
26.32
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.13 | $16.45 | 43834 |
| 2026-07-16 | 16.10 | $16.37 | 60161 |
| 2026-07-15 | 16.06 | $16.23 | 75602 |
| 2026-07-14 | 16.05 | $16.14 | 28838 |
| 2026-07-13 | 16.04 | $16.05 | 70700 |
| 2026-07-10 | 16.04 | $15.96 | 27400 |
| 2026-07-09 | 16.05 | $15.95 | 45938 |
| 2026-07-08 | 16.07 | $15.86 | 21605 |
| 2026-07-07 | 16.09 | $16.02 | 29200 |
| 2026-07-06 | 16.10 | $16.21 | 25000 |
| 2026-07-02 | 16.09 | $16.19 | 20310 |
| 2026-07-01 | 16.09 | $16.17 | 28833 |
| 2026-06-30 | 16.09 | $16.30 | 200000 |
| 2026-06-29 | 16.08 | $16.22 | 86000 |
| 2026-06-26 | 16.08 | $15.94 | 58500 |
| 2026-06-25 | 16.10 | $15.91 | 115200 |
| 2026-06-24 | 16.14 | $15.83 | 60837 |
| 2026-06-23 | 16.18 | $15.80 | 80700 |
| 2026-06-22 | 16.24 | $15.90 | 53731 |
| 2026-06-18 | 16.28 | $16.04 | 22900 |
| 2026-06-17 | 16.32 | $16.03 | 221765 |
| 2026-06-16 | 16.36 | $16.22 | 38501 |
| 2026-06-15 | 16.38 | $16.21 | 61136 |
| 2026-06-12 | 16.41 | $16.36 | 44300 |
| 2026-06-11 | 16.42 | $16.32 | 43500 |
| 2026-06-10 | 16.44 | $16.11 | 39500 |
| 2026-06-09 | 16.48 | $16.19 | 49714 |
| 2026-06-08 | 16.53 | $16.25 | 28400 |
| 2026-06-05 | 16.57 | $16.36 | 66455 |
| 2026-06-04 | 16.60 | $16.44 | 59702 |
| 2026-06-03 | 16.63 | $16.43 | 35364 |
| 2026-06-02 | 16.66 | $16.52 | 31127 |
| 2026-06-01 | 16.69 | $16.54 | 45200 |
| 2026-05-29 | 16.72 | $16.52 | 56300 |
| 2026-05-28 | 16.75 | $16.64 | 21849 |
| 2026-05-27 | 16.78 | $16.67 | 22123 |
| 2026-05-26 | 16.80 | $16.63 | 31025 |
| 2026-05-22 | 16.83 | $16.60 | 36255 |
| 2026-05-21 | 16.87 | $16.55 | 77400 |
| 2026-05-20 | 16.92 | $16.59 | 36345 |
| 2026-05-19 | 16.96 | $16.63 | 65501 |
| 2026-05-18 | 17.00 | $16.65 | 59500 |
| 2026-05-15 | 17.05 | $16.68 | 43900 |
| 2026-05-14 | 17.09 | $16.80 | 46714 |
| 2026-05-13 | 17.13 | $16.79 | 33240 |
| 2026-05-12 | 17.17 | $17.09 | 13600 |
| 2026-05-11 | 17.18 | $17.20 | 21400 |
| 2026-05-08 | 17.18 | $17.18 | 25200 |
| 2026-05-07 | 17.18 | $17.10 | 18900 |
| 2026-05-06 | 17.19 | $17.12 | 8660 |
| 2026-05-05 | 17.19 | $17.10 | 22605 |
| 2026-05-04 | 17.20 | $17.13 | 31700 |
| 2026-05-01 | 17.20 | $17.15 | 16500 |
| 2026-04-30 | 17.19 | $17.27 | 31500 |
| 2026-04-29 | 17.17 | $17.12 | 16300 |
| 2026-04-28 | 17.16 | $17.25 | 10300 |
| 2026-04-27 | 17.14 | $17.20 | 23734 |
| 2026-04-24 | 17.12 | $17.24 | 14503 |
| 2026-04-23 | 17.09 | $17.16 | 23441 |
| 2026-04-22 | 17.06 | $17.24 | 16337 |
| 2026-04-21 | 17.03 | $17.24 | 21100 |
| 2026-04-20 | 16.99 | $17.27 | 17006 |
| 2026-04-17 | 16.94 | $17.24 | 33600 |
| 2026-04-16 | 16.90 | $17.27 | 20533 |
| 2026-04-15 | 16.85 | $17.35 | 19100 |
| 2026-04-14 | 16.79 | $17.25 | 20300 |
| 2026-04-13 | 16.74 | $17.16 | 77200 |
| 2026-04-10 | 16.70 | $17.01 | 52418 |
| 2026-04-09 | 16.67 | $17.00 | 51000 |
| 2026-04-08 | 16.65 | $16.79 | 32116 |
| 2026-04-07 | 16.65 | $16.68 | 48200 |
| 2026-04-06 | 16.66 | $16.63 | 28500 |
| 2026-04-02 | 16.67 | $16.66 | 30500 |
| 2026-04-01 | 16.69 | $16.51 | 46635 |
| 2026-03-31 | 16.73 | $16.43 | 191600 |
| 2026-03-30 | 16.78 | $16.61 | 47731 |
| 2026-03-27 | 16.82 | $16.56 | 98649 |
| 2026-03-26 | 16.86 | $16.47 | 45523 |
| 2026-03-25 | 16.92 | $16.55 | 26116 |
| 2026-03-24 | 16.98 | $16.56 | 24020 |
| 2026-03-23 | 17.05 | $16.67 | 24840 |
| 2026-03-20 | 17.10 | $16.52 | 28300 |
| 2026-03-19 | 17.18 | $16.86 | 32200 |
| 2026-03-18 | 17.23 | $16.93 | 44631 |
| 2026-03-17 | 17.28 | $17.07 | 27700 |
| 2026-03-16 | 17.32 | $16.99 | 38200 |
| 2026-03-13 | 17.36 | $16.94 | 60100 |
| 2026-03-12 | 17.42 | $17.21 | 96241 |
| 2026-03-11 | 17.45 | $17.19 | 52400 |
| 2026-03-10 | 17.49 | $17.14 | 21848 |
| 2026-03-09 | 17.53 | $17.08 | 27000 |
| 2026-03-06 | 17.58 | $17.23 | 23632 |
| 2026-03-05 | 17.62 | $17.44 | 15100 |
| 2026-03-04 | 17.63 | $17.51 | 10100 |
| 2026-03-03 | 17.64 | $17.55 | 19700 |
| 2026-03-02 | 17.65 | $17.51 | 16614 |
| 2026-02-27 | 17.66 | $17.60 | 107906 |
| 2026-02-26 | 17.67 | $17.70 | 24200 |
| 2026-02-25 | 17.66 | $17.70 | 28000 |
| 2026-02-24 | 17.66 | $17.63 | 38304 |
| 2026-02-23 | 17.67 | $17.68 | 34800 |
| 2026-02-20 | 17.67 | $17.77 | 24900 |
| 2026-02-19 | 17.66 | $17.74 | 21549 |
| 2026-02-18 | 17.66 | $17.81 | 51000 |
| 2026-02-17 | 17.64 | $17.92 | 31800 |
| 2026-02-13 | 17.61 | $17.71 | 63920 |
| 2026-02-12 | 17.61 | $17.54 | 30500 |
| 2026-02-11 | 17.62 | $17.53 | 23921 |
| 2026-02-10 | 17.62 | $17.51 | 15900 |
| 2026-02-09 | 17.63 | $17.46 | 36410 |
| 2026-02-06 | 17.64 | $17.46 | 20800 |
| 2026-02-05 | 17.65 | $17.45 | 84000 |
| 2026-02-04 | 17.66 | $17.48 | 26600 |
| 2026-02-03 | 17.67 | $17.59 | 46700 |
| 2026-02-02 | 17.66 | $17.76 | 37700 |
| 2026-01-30 | 17.63 | $17.80 | 89400 |
| 2026-01-29 | 17.59 | $17.87 | 51300 |
| 2026-01-28 | 17.54 | $17.82 | 26400 |
| 2026-01-27 | 17.49 | $17.91 | 16800 |
| 2026-01-26 | 17.42 | $17.96 | 74100 |
| 2026-01-23 | 17.34 | $17.78 | 63332 |
| 2026-01-22 | 17.28 | $17.65 | 36414 |
| 2026-01-21 | 17.22 | $17.54 | 29031 |
| 2026-01-20 | 17.17 | $17.50 | 124300 |
| 2026-01-16 | 17.12 | $17.52 | 52308 |
| 2026-01-15 | 17.07 | $17.54 | 35832 |
| 2026-01-14 | 17.01 | $17.40 | 40100 |
| 2026-01-13 | 16.96 | $17.27 | 47802 |
| 2026-01-12 | 16.92 | $17.21 | 52200 |
| 2026-01-09 | 16.89 | $17.21 | 83800 |
| 2026-01-08 | 16.87 | $16.98 | 56028 |
| 2026-01-07 | 16.86 | $17.03 | 21300 |
| 2026-01-06 | 16.85 | $17.01 | 29800 |
| 2026-01-05 | 16.84 | $17.08 | 114200 |
| 2026-01-02 | 16.83 | $16.94 | 55804 |
| 2025-12-31 | 16.83 | $16.70 | 70013 |
| 2025-12-30 | 16.85 | $16.58 | 62540 |
| 2025-12-29 | 16.89 | $16.61 | 84200 |
| 2025-12-26 | 16.93 | $16.70 | 62520 |
| 2025-12-24 | 16.97 | $16.71 | 33704 |
| 2025-12-23 | 17.00 | $16.67 | 72923 |
| 2025-12-22 | 17.04 | $16.80 | 65000 |
| 2025-12-19 | 17.07 | $16.85 | 60800 |
| 2025-12-18 | 17.09 | $16.93 | 104611 |
| 2025-12-17 | 17.11 | $16.77 | 97232 |
| 2025-12-16 | 17.15 | $17.00 | 58823 |
| 2025-12-15 | 17.17 | $16.97 | 84907 |
| 2025-12-12 | 17.19 | $17.23 | 45200 |
| 2025-12-11 | 17.19 | $17.26 | 51000 |
| 2025-12-10 | 17.18 | $17.25 | 53000 |
| 2025-12-09 | 17.18 | $17.22 | 52311 |
| 2025-12-08 | 17.18 | $17.23 | 50432 |
| 2025-12-05 | 17.19 | $17.07 | 62006 |
| 2025-12-04 | 17.21 | $17.27 | 75424 |
| 2025-12-03 | 17.21 | $17.11 | 68634 |
| 2025-12-02 | 17.23 | $17.15 | 60839 |
| 2025-12-01 | 17.25 | $17.13 | 51748 |
| 2025-11-28 | 17.27 | $17.11 | 36900 |
| 2025-11-26 | 17.30 | $17.18 | 39236 |
| 2025-11-25 | 17.32 | $17.18 | 28800 |
| 2025-11-24 | 17.35 | $17.09 | 32900 |
| 2025-11-21 | 17.39 | $17.09 | 26931 |
| 2025-11-20 | 17.44 | $16.96 | 50100 |
| 2025-11-19 | 17.50 | $17.17 | 36200 |
| 2025-11-18 | 17.55 | $17.42 | 34200 |
| 2025-11-17 | 17.57 | $17.40 | 83618 |
| 2025-11-14 | 17.60 | $17.44 | 54717 |
| 2025-11-13 | 17.62 | $17.47 | 63600 |
| 2025-11-12 | 17.64 | $17.53 | 37827 |
| 2025-11-11 | 17.66 | $17.51 | 16500 |
| 2025-11-10 | 17.68 | $17.57 | 26816 |
| 2025-11-07 | 17.70 | $17.45 | 32944 |
| 2025-11-06 | 17.73 | $17.52 | 25927 |
| 2025-11-05 | 17.76 | $17.57 | 22200 |
| 2025-11-04 | 17.78 | $17.46 | 22915 |
| 2025-11-03 | 17.81 | $17.54 | 21700 |
| 2025-10-31 | 17.84 | $17.60 | 47310 |
| 2025-10-30 | 17.87 | $17.81 | 10600 |
| 2025-10-29 | 17.87 | $18.04 | 23700 |
| 2025-10-28 | 17.86 | $18.00 | 24711 |
| 2025-10-27 | 17.85 | $17.94 | 18900 |
| 2025-10-24 | 17.84 | $17.84 | 18600 |
| 2025-10-23 | 17.85 | $17.92 | 18700 |
| 2025-10-22 | 17.84 | $17.90 | 54800 |
| 2025-10-21 | 17.85 | $17.88 | 13521 |
| 2025-10-20 | 17.85 | $17.79 | 17500 |
| 2025-10-17 | 17.86 | $17.64 | 21911 |
| 2025-10-16 | 17.90 | $17.70 | 26200 |
| 2025-10-15 | 17.92 | $17.75 | 15836 |
| 2025-10-14 | 17.95 | $17.82 | 17300 |
| 2025-10-13 | 17.97 | $17.85 | 17905 |
| 2025-10-10 | 17.98 | $17.77 | 64500 |
| 2025-10-09 | 18.01 | $17.81 | 19900 |
| 2025-10-08 | 18.04 | $17.89 | 21800 |
| 2025-10-07 | 18.05 | $17.92 | 19807 |
| 2025-10-06 | 18.07 | $18.05 | 28046 |
| 2025-10-03 | 18.08 | $18.00 | 14115 |
| 2025-10-02 | 18.09 | $18.06 | 30000 |
| 2025-10-01 | 18.09 | $18.17 | 32609 |
| 2025-09-30 | 18.08 | $17.95 | 45338 |
| 2025-09-29 | 18.09 | $17.96 | 24600 |
| 2025-09-26 | 18.10 | $18.00 | 18541 |
| 2025-09-25 | 18.10 | $18.00 | 25802 |
| 2025-09-24 | 18.11 | $18.21 | 26099 |
| 2025-09-23 | 18.09 | $18.13 | 23721 |
| 2025-09-22 | 18.08 | $18.24 | 37800 |
| 2025-09-19 | 18.05 | $18.12 | 11500 |
| 2025-09-18 | 18.03 | $18.17 | 30111 |
| 2025-09-17 | 18.01 | $18.09 | 35445 |
| 2025-09-16 | 17.99 | $17.99 | 26947 |
| 2025-09-15 | 17.98 | $17.96 | 29629 |
| 2025-09-12 | 17.97 | $18.20 | 26617 |
| 2025-09-11 | 17.93 | $18.26 | 23346 |
| 2025-09-10 | 17.88 | $18.15 | 26700 |
| 2025-09-09 | 17.84 | $18.15 | 17409 |
| 2025-09-08 | 17.80 | $18.23 | 25507 |
| 2025-09-05 | 17.74 | $18.08 | 18500 |
| 2025-09-04 | 17.70 | $17.89 | 13448 |
| 2025-09-03 | 17.67 | $17.79 | 35245 |
| 2025-09-02 | 17.65 | $17.71 | 26500 |
| 2025-08-29 | 17.64 | $17.62 | 82537 |
| 2025-08-28 | 17.63 | $17.84 | 55200 |
| 2025-08-27 | 17.60 | $17.85 | 37900 |
| 2025-08-26 | 17.57 | $17.83 | 53522 |
| 2025-08-25 | 17.53 | $17.74 | 30500 |
| 2025-08-22 | 17.50 | $17.67 | 44740 |
| 2025-08-21 | 17.47 | $17.54 | 77703 |
| 2025-08-20 | 17.45 | $17.71 | 56841 |
| 2025-08-19 | 17.41 | $17.60 | 44300 |
| 2025-08-18 | 17.38 | $17.50 | 158100 |
| 2025-08-15 | 17.36 | $17.47 | 49320 |
| 2025-08-14 | 17.33 | $17.43 | 54837 |
| 2025-08-13 | 17.30 | $17.54 | 44745 |
| 2025-08-12 | 17.27 | $17.56 | 30922 |
| 2025-08-11 | 17.22 | $17.40 | 30300 |
| 2025-08-08 | 17.19 | $17.38 | 40037 |
| 2025-08-07 | 17.15 | $17.34 | 30625 |
| 2025-08-06 | 17.12 | $17.27 | 42000 |
| 2025-08-05 | 17.10 | $17.47 | 38800 |
| 2025-08-04 | 17.05 | $17.42 | 37308 |
| 2025-08-01 | 17.01 | $17.38 | 32300 |
| 2025-07-31 | 16.96 | $17.40 | 58838 |
| 2025-07-30 | 16.92 | $17.17 | 29000 |
| 2025-07-29 | 16.89 | $17.10 | 57423 |
| 2025-07-28 | 16.87 | $16.90 | 43131 |
| 2025-07-25 | 16.86 | $16.92 | 28300 |
| 2025-07-24 | 16.86 | $16.89 | 32100 |
| 2025-07-23 | 16.86 | $16.84 | 64700 |
| 2025-07-22 | 16.87 | $16.85 | 50749 |
| 2025-07-21 | 16.87 | $16.90 | 101800 |
| 2025-07-18 | 16.87 | $16.83 | 53100 |
| 2025-07-17 | 16.87 | $16.86 | 110900 |
| 2025-07-16 | 16.87 | $16.64 | 142600 |
| 2025-07-15 | 16.89 | $16.74 | 73713 |
| 2025-07-14 | 16.91 | $16.86 | 56529 |
| 2025-07-11 | 16.91 | $16.98 | 46700 |
| 2025-07-10 | 16.90 | $17.08 | 60100 |
| 2025-07-09 | 16.88 | $16.94 | 63841 |
| 2025-07-08 | 16.87 | $16.83 | 81246 |
| 2025-07-07 | 16.88 | $16.81 | 80806 |
| 2025-07-03 | 16.89 | $16.94 | 37512 |
| 2025-07-02 | 16.88 | $16.89 | 161100 |
| 2025-07-01 | 16.89 | $16.84 | 193321 |
| 2025-06-30 | 16.89 | $16.77 | 198700 |
| 2025-06-27 | 16.91 | $16.97 | 40839 |
| 2025-06-26 | 16.90 | $17.15 | 18132 |
| 2025-06-25 | 16.88 | $17.10 | 37500 |
| 2025-06-24 | 16.86 | $17.03 | 38000 |
| 2025-06-23 | 16.85 | $16.80 | 56342 |
| 2025-06-20 | 16.86 | $16.71 | 51423 |
| 2025-06-18 | 16.87 | $16.60 | 42215 |
| 2025-06-17 | 16.90 | $16.56 | 45402 |
| 2025-06-16 | 16.94 | $16.54 | 113721 |
| 2025-06-13 | 16.98 | $16.75 | 40709 |
| 2025-06-12 | 17.00 | $17.11 | 34322 |
| 2025-06-11 | 16.99 | $17.03 | 31908 |
| 2025-06-10 | 16.98 | $17.11 | 27116 |
| 2025-06-09 | 16.97 | $17.11 | 33400 |
| 2025-06-06 | 16.95 | $17.01 | 26400 |
| 2025-06-05 | 16.95 | $17.06 | 39642 |
| 2025-06-04 | 16.94 | $17.03 | 31700 |
| 2025-06-03 | 16.93 | $17.00 | 49500 |
| 2025-06-02 | 16.93 | $16.87 | 44900 |
| 2025-05-30 | 16.94 | $16.91 | 128000 |
| 2025-05-29 | 16.94 | $16.85 | 35126 |
| 2025-05-28 | 16.96 | $16.91 | 28500 |
| 2025-05-27 | 16.97 | $17.04 | 41742 |
| 2025-05-23 | 16.96 | $16.81 | 20323 |
| 2025-05-22 | 16.98 | $16.87 | 25000 |
| 2025-05-21 | 17.00 | $16.76 | 36316 |
| 2025-05-20 | 17.03 | $17.07 | 39800 |
| 2025-05-19 | 17.03 | $17.06 | 44143 |
| 2025-05-16 | 17.02 | $16.94 | 52728 |
| 2025-05-15 | 17.03 | $16.91 | 38915 |
| 2025-05-14 | 17.04 | $16.91 | 23600 |
| 2025-05-13 | 17.05 | $17.08 | 21000 |
| 2025-05-12 | 17.05 | $17.01 | 30600 |
| 2025-05-09 | 17.05 | $17.05 | 29200 |
| 2025-05-08 | 17.04 | $17.02 | 28613 |
| 2025-05-07 | 17.03 | $17.10 | 23800 |
| 2025-05-06 | 17.02 | $17.09 | 16019 |
| 2025-05-05 | 17.01 | $16.93 | 29113 |
| 2025-05-02 | 17.02 | $17.09 | 25249 |
| 2025-05-01 | 17.01 | $17.00 | 29114 |
| 2025-04-30 | 17.01 | $16.99 | 26921 |
| 2025-04-29 | 17.02 | $17.17 | 18522 |
| 2025-04-28 | 17.01 | $17.16 | 26200 |
| 2025-04-25 | 17.00 | $17.25 | 38039 |
| 2025-04-24 | 16.99 | $17.25 | 35841 |
| 2025-04-23 | 16.97 | $17.12 | 22400 |
| 2025-04-22 | 16.97 | $16.98 | 26739 |
| 2025-04-21 | 16.99 | $16.82 | 108805 |
| 2025-04-17 | 17.03 | $16.75 | 80306 |
| 2025-04-16 | 17.08 | $16.82 | 49000 |
| 2025-04-15 | 17.13 | $16.76 | 39729 |
| 2025-04-14 | 17.18 | $16.69 | 69000 |
| 2025-04-11 | 17.26 | $16.67 | 65500 |
| 2025-04-10 | 17.33 | $16.87 | 49018 |
| 2025-04-09 | 17.40 | $17.22 | 40800 |
| 2025-04-08 | 17.44 | $16.94 | 56300 |
| 2025-04-07 | 17.51 | $17.00 | 51700 |
| 2025-04-04 | 17.57 | $17.25 | 65041 |
| 2025-04-03 | 17.62 | $17.30 | 63633 |
| 2025-04-02 | 17.67 | $17.51 | 48020 |
| 2025-04-01 | 17.71 | $17.50 | 49700 |
| 2025-03-31 | 17.75 | $17.43 | 221300 |
| 2025-03-28 | 17.80 | $17.54 | 63640 |
| 2025-03-27 | 17.85 | $17.59 | 57116 |
| 2025-03-26 | 17.90 | $17.47 | 74100 |
| 2025-03-25 | 17.97 | $17.61 | 24400 |
| 2025-03-24 | 18.03 | $17.63 | 131227 |
| 2025-03-21 | 18.09 | $17.69 | 84235 |
| 2025-03-20 | 18.16 | $17.82 | 40020 |
| 2025-03-19 | 18.21 | $17.80 | 81324 |
| 2025-03-18 | 18.27 | $17.90 | 70702 |
| 2025-03-17 | 18.32 | $18.00 | 22325 |
| 2025-03-14 | 18.37 | $17.89 | 35241 |
| 2025-03-13 | 18.43 | $18.19 | 36841 |
| 2025-03-12 | 18.47 | $18.11 | 34346 |
| 2025-03-11 | 18.52 | $18.03 | 21738 |
| 2025-03-10 | 18.58 | $18.12 | 39540 |
| 2025-03-07 | 18.64 | $18.28 | 21500 |
| 2025-03-06 | 18.68 | $18.45 | 17800 |
| 2025-03-05 | 18.71 | $18.52 | 18400 |
| 2025-03-04 | 18.73 | $18.50 | 23444 |
| 2025-03-03 | 18.75 | $18.74 | 11509 |
| 2025-02-28 | 18.75 | $18.68 | 27225 |
| 2025-02-27 | 18.76 | $18.79 | 17500 |
| 2025-02-26 | 18.75 | $18.89 | 26300 |
| 2025-02-25 | 18.74 | $18.88 | 19800 |
| 2025-02-24 | 18.73 | $18.62 | 16400 |
| 2025-02-21 | 18.74 | $18.57 | 36839 |
| 2025-02-20 | 18.76 | $18.52 | 32642 |
| 2025-02-19 | 18.78 | $18.54 | 41238 |
| 2025-02-18 | 18.81 | $18.75 | 33900 |
| 2025-02-14 | 18.81 | $19.02 | 23112 |
| 2025-02-13 | 18.78 | $18.97 | 21800 |
| 2025-02-12 | 18.76 | $18.80 | 43501 |
| 2025-02-11 | 18.74 | $18.92 | 25815 |
| 2025-02-10 | 18.71 | $18.86 | 20200 |
| 2025-02-07 | 18.68 | $18.81 | 30300 |
| 2025-02-06 | 18.65 | $18.79 | 18949 |
| 2025-02-05 | 18.62 | $18.85 | 11920 |
| 2025-02-04 | 18.58 | $18.53 | 26800 |
| 2025-02-03 | 18.57 | $18.38 | 16805 |
| 2025-01-31 | 18.57 | $18.63 | 35723 |
| 2025-01-30 | 18.55 | $18.76 | 33100 |
| 2025-01-29 | 18.51 | $18.58 | 28600 |
| 2025-01-28 | 18.49 | $19.00 | 17136 |
| 2025-01-27 | 18.41 | $19.17 | 175309 |
| 2025-01-24 | 18.32 | $18.74 | 27800 |
| 2025-01-23 | 18.27 | $18.72 | 42900 |
| 2025-01-22 | 18.21 | $18.72 | 14900 |
| 2025-01-21 | 18.15 | $18.86 | 83437 |
| 2025-01-17 | 18.08 | $18.42 | 46800 |
| 2025-01-16 | 18.05 | $18.41 | 72000 |
| 2025-01-15 | 18.01 | $18.16 | 35100 |
| 2025-01-14 | 18.01 | $17.62 | 44922 |
| 2025-01-13 | 18.06 | $17.60 | 86323 |
| 2025-01-10 | 18.13 | $17.63 | 69223 |
| 2025-01-08 | 18.20 | $18.06 | 42800 |
| 2025-01-07 | 18.23 | $18.12 | 36521 |
| 2025-01-06 | 18.27 | $18.40 | 38320 |
| 2025-01-03 | 18.28 | $18.63 | 19000 |
| 2025-01-02 | 18.28 | $18.51 | 71934 |
| 2024-12-31 | 18.29 | $17.90 | 239500 |
| 2024-12-30 | 18.37 | $17.86 | 47100 |
| 2024-12-27 | 18.46 | $17.72 | 166500 |
| 2024-12-26 | 18.58 | $17.94 | 57748 |
| 2024-12-24 | 18.68 | $17.99 | 26308 |
| 2024-12-23 | 18.78 | $18.08 | 51941 |
| 2024-12-20 | 18.89 | $18.16 | 36300 |
| 2024-12-19 | 19.00 | $18.03 | 112700 |
| 2024-12-18 | 19.13 | $18.18 | 82000 |
| 2024-12-17 | 19.25 | $18.45 | 89204 |
| 2024-12-16 | 19.36 | $18.48 | 76936 |
| 2024-12-13 | 19.47 | $18.72 | 51100 |
| 2024-12-12 | 19.56 | $19.30 | 35300 |
| 2024-12-11 | 19.60 | $19.37 | 47700 |
| 2024-12-10 | 19.64 | $19.33 | 37700 |
| 2024-12-09 | 19.69 | $19.27 | 43407 |
| 2024-12-06 | 19.76 | $19.47 | 35714 |
| 2024-12-05 | 19.81 | $19.55 | 28632 |
| 2024-12-04 | 19.86 | $19.52 | 24610 |
| 2024-12-03 | 19.91 | $19.44 | 45823 |
| 2024-12-02 | 19.98 | $19.69 | 50700 |
| 2024-11-29 | 20.03 | $19.94 | 55700 |
| 2024-11-27 | 20.06 | $19.63 | 24105 |
| 2024-11-26 | 20.12 | $19.71 | 29341 |
| 2024-11-25 | 20.18 | $19.91 | 55611 |
| 2024-11-22 | 20.22 | $19.98 | 35400 |
| 2024-11-21 | 20.25 | $19.97 | 16426 |
| 2024-11-20 | 20.29 | $19.77 | 35300 |
| 2024-11-19 | 20.35 | $19.95 | 23420 |
| 2024-11-18 | 20.39 | $20.07 | 45000 |
| 2024-11-15 | 20.43 | $20.04 | 21200 |
| 2024-11-14 | 20.47 | $20.10 | 79724 |
| 2024-11-13 | 20.51 | $20.10 | 43519 |
| 2024-11-12 | 20.55 | $20.32 | 59335 |
| 2024-11-11 | 20.57 | $20.73 | 21900 |
| 2024-11-08 | 20.55 | $20.99 | 21902 |
| 2024-11-07 | 20.51 | $20.67 | 30100 |
| 2024-11-06 | 20.49 | $20.63 | 58300 |
| 2024-11-05 | 20.48 | $20.84 | 110400 |
| 2024-11-04 | 20.44 | $20.64 | 45600 |
| 2024-11-01 | 20.43 | $20.26 | 60938 |
| 2024-10-31 | 20.45 | $20.26 | 22504 |
| 2024-10-30 | 20.48 | $20.39 | 23500 |
| 2024-10-29 | 20.49 | $20.28 | 20600 |
| 2024-10-28 | 20.51 | $20.44 | 16000 |
| 2024-10-25 | 20.52 | $20.44 | 28900 |
| 2024-10-24 | 20.53 | $20.39 | 10100 |
| 2024-10-23 | 20.55 | $20.33 | 12325 |
| 2024-10-22 | 20.57 | $20.58 | 19500 |
| 2024-10-21 | 20.57 | $20.48 | 33823 |
| 2024-10-18 | 20.58 | $20.45 | 32600 |
| 2024-10-17 | 20.60 | $20.67 | 21628 |
| 2024-10-16 | 20.59 | $20.70 | 35207 |
| 2024-10-15 | 20.57 | $20.69 | 21400 |
| 2024-10-14 | 20.56 | $20.51 | 32900 |
| 2024-10-11 | 20.56 | $20.65 | 67200 |
| 2024-10-10 | 20.55 | $20.49 | 18800 |
| 2024-10-09 | 20.55 | $20.52 | 19008 |
| 2024-10-08 | 20.55 | $20.62 | 48411 |
| 2024-10-07 | 20.54 | $20.42 | 67640 |
| 2024-10-04 | 20.55 | $20.59 | 50400 |
| 2024-10-03 | 20.54 | $20.63 | 26200 |
| 2024-10-02 | 20.52 | $20.63 | 38600 |
| 2024-10-01 | 20.51 | $20.64 | 35800 |
| 2024-09-30 | 20.49 | $20.44 | 131948 |
| 2024-09-27 | 20.48 | $20.49 | 30504 |
| 2024-09-26 | 20.48 | $20.65 | 15400 |
| 2024-09-25 | 20.46 | $20.65 | 21942 |
| 2024-09-24 | 20.43 | $20.61 | 33036 |
| 2024-09-23 | 20.41 | $20.55 | 30100 |
| 2024-09-20 | 20.39 | $20.65 | 110702 |
| 2024-09-19 | 20.36 | $20.55 | 80903 |
| 2024-09-18 | 20.34 | $20.33 | 21336 |
| 2024-09-17 | 20.34 | $20.36 | 27900 |
| 2024-09-16 | 20.33 | $20.30 | 76200 |
| 2024-09-13 | 20.32 | $20.25 | 49425 |
| 2024-09-12 | 20.32 | $20.47 | 43100 |
| 2024-09-11 | 20.30 | $20.35 | 36748 |
| 2024-09-10 | 20.28 | $20.37 | 20122 |
| 2024-09-09 | 20.25 | $20.45 | 25700 |
| 2024-09-06 | 20.22 | $20.24 | 22500 |
| 2024-09-05 | 20.20 | $20.44 | 19143 |
| 2024-09-04 | 20.16 | $20.33 | 21400 |
| 2024-09-03 | 20.12 | $20.22 | 15000 |
| 2024-08-30 | 20.09 | $20.19 | 49410 |
| 2024-08-29 | 20.07 | $20.52 | 63500 |
| 2024-08-28 | 20.00 | $20.43 | 12034 |
| 2024-08-27 | 19.94 | $20.40 | 26200 |
| 2024-08-26 | 19.88 | $20.31 | 51535 |
| 2024-08-23 | 19.82 | $20.18 | 15000 |
| 2024-08-22 | 19.77 | $19.96 | 24300 |
| 2024-08-21 | 19.74 | $19.95 | 67100 |
| 2024-08-20 | 19.70 | $20.01 | 14712 |
| 2024-08-19 | 19.66 | $20.00 | 24800 |
| 2024-08-16 | 19.62 | $19.99 | 21300 |
| 2024-08-15 | 19.58 | $19.83 | 22110 |
| 2024-08-14 | 19.55 | $19.93 | 46400 |
| 2024-08-13 | 19.51 | $19.72 | 19900 |
| 2024-08-12 | 19.50 | $19.35 | 16323 |
| 2024-08-09 | 19.52 | $19.50 | 11715 |
| 2024-08-08 | 19.53 | $19.59 | 21224 |
| 2024-08-07 | 19.53 | $19.59 | 23120 |
| 2024-08-06 | 19.53 | $19.56 | 35600 |
| 2024-08-05 | 19.53 | $19.37 | 24003 |
| 2024-08-02 | 19.55 | $19.67 | 17737 |
| 2024-08-01 | 19.54 | $19.59 | 34618 |
| 2024-07-31 | 19.54 | $19.15 | 67300 |
| 2024-07-30 | 19.58 | $19.48 | 10600 |
| 2024-07-29 | 19.59 | $19.46 | 13800 |
| 2024-07-26 | 19.60 | $19.44 | 12638 |
| 2024-07-25 | 19.61 | $19.35 | 23425 |
| 2024-07-24 | 19.62 | $19.37 | 23600 |
| 2024-07-23 | 19.64 | $19.54 | 20109 |
| 2024-07-22 | 19.64 | $19.79 | 16222 |
| 2024-07-19 | 19.61 | $19.71 | 31322 |
| 2024-07-18 | 19.59 | $19.68 | 17312 |
| 2024-07-17 | 19.57 | $19.75 | 23800 |
| 2024-07-16 | 19.54 | $19.83 | 27900 |
| 2024-07-15 | 19.50 | $20.04 | 22104 |
| 2024-07-12 | 19.44 | $19.86 | 16639 |
| 2024-07-11 | 19.39 | $19.78 | 16400 |
| 2024-07-10 | 19.35 | $19.50 | 19300 |
| 2024-07-09 | 19.34 | $19.36 | 13800 |
| 2024-07-08 | 19.34 | $19.45 | 23400 |
| 2024-07-05 | 19.33 | $19.39 | 23931 |
| 2024-07-03 | 19.33 | $19.40 | 13300 |
| 2024-07-02 | 19.33 | $19.21 | 26340 |
| 2024-07-01 | 19.35 | $19.22 | 26207 |
| 2024-06-28 | 19.37 | $19.25 | 20500 |
| 2024-06-27 | 19.39 | $19.40 | 10179 |
| 2024-06-26 | 19.39 | $19.44 | 27200 |
| 2024-06-25 | 19.39 | $19.35 | 17800 |
| 2024-06-24 | 19.40 | $19.28 | 12432 |
| 2024-06-21 | 19.42 | $19.25 | 19000 |
| 2024-06-20 | 19.44 | $19.29 | 26400 |
| 2024-06-18 | 19.47 | $19.24 | 22700 |
| 2024-06-17 | 19.50 | $19.21 | 32700 |
| 2024-06-14 | 19.53 | $19.31 | 27500 |
| 2024-06-13 | 19.56 | $19.67 | 27547 |
| 2024-06-12 | 19.55 | $19.44 | 16012 |
| 2024-06-11 | 19.57 | $19.28 | 37500 |
| 2024-06-10 | 19.60 | $19.42 | 14200 |
| 2024-06-07 | 19.62 | $19.57 | 13100 |
| 2024-06-06 | 19.62 | $19.64 | 14428 |
| 2024-06-05 | 19.61 | $19.69 | 23727 |
| 2024-06-04 | 19.60 | $19.65 | 16900 |
| 2024-06-03 | 19.59 | $19.72 | 19927 |
| 2024-05-31 | 19.58 | $19.54 | 29000 |
| 2024-05-30 | 19.59 | $19.50 | 16300 |
| 2024-05-29 | 19.59 | $19.32 | 13300 |
| 2024-05-28 | 19.62 | $19.63 | 23300 |
| 2024-05-24 | 19.62 | $19.64 | 32700 |
| 2024-05-23 | 19.61 | $19.63 | 77218 |
| 2024-05-22 | 19.61 | $19.80 | 17148 |
| 2024-05-21 | 19.58 | $19.71 | 33600 |
| 2024-05-20 | 19.57 | $19.80 | 13300 |
| 2024-05-17 | 19.54 | $19.74 | 36200 |
| 2024-05-16 | 19.52 | $19.63 | 38700 |
| 2024-05-15 | 19.51 | $19.58 | 25400 |
| 2024-05-14 | 19.50 | $19.37 | 17810 |
| 2024-05-13 | 19.51 | $19.37 | 8534 |
| 2024-05-10 | 19.52 | $19.31 | 21925 |
| 2024-05-09 | 19.53 | $19.41 | 18500 |
| 2024-05-08 | 19.54 | $19.45 | 29404 |
| 2024-05-07 | 19.55 | $19.78 | 32237 |
| 2024-05-06 | 19.53 | $19.71 | 19700 |
| 2024-05-03 | 19.53 | $19.84 | 15400 |
| 2024-05-02 | 19.51 | $19.57 | 15600 |
| 2024-05-01 | 19.53 | $19.60 | 28300 |
| 2024-04-30 | 19.55 | $19.30 | 37200 |
| 2024-04-29 | 19.60 | $19.59 | 10700 |
| 2024-04-26 | 19.64 | $19.46 | 24700 |
| 2024-04-25 | 19.69 | $19.25 | 51534 |
| 2024-04-24 | 19.76 | $19.68 | 13100 |
| 2024-04-23 | 19.80 | $19.67 | 16000 |
| 2024-04-22 | 19.85 | $19.37 | 9806 |
| 2024-04-19 | 19.92 | $19.26 | 16600 |
| 2024-04-18 | 20.02 | $19.24 | 20700 |
| 2024-04-17 | 20.12 | $19.29 | 21400 |
| 2024-04-16 | 20.23 | $19.17 | 16004 |
| 2024-04-15 | 20.35 | $19.30 | 43925 |
| 2024-04-12 | 20.47 | $19.70 | 19900 |
| 2024-04-11 | 20.56 | $20.07 | 22805 |
| 2024-04-10 | 20.61 | $20.33 | 30927 |
| 2024-04-09 | 20.64 | $20.60 | 18614 |
| 2024-04-08 | 20.65 | $20.66 | 22300 |
| 2024-04-05 | 20.66 | $20.70 | 18446 |
| 2024-04-04 | 20.66 | $20.71 | 42000 |
| 2024-04-03 | 20.66 | $20.59 | 132320 |
| 2024-04-02 | 20.67 | $20.64 | 25003 |
| 2024-04-01 | 20.67 | $20.89 | 69024 |
| 2024-03-28 | 20.65 | $20.69 | 45700 |
| 2024-03-27 | 20.65 | $20.73 | 30231 |
| 2024-03-26 | 20.64 | $20.26 | 14203 |
| 2024-03-25 | 20.67 | $20.26 | 24000 |
| 2024-03-22 | 20.71 | $20.67 | 26200 |
| 2024-03-21 | 20.70 | $20.77 | 35420 |
| 2024-03-20 | 20.68 | $20.66 | 21600 |
| 2024-03-19 | 20.68 | $20.66 | 26500 |
| 2024-03-18 | 20.67 | $20.50 | 21300 |
| 2024-03-15 | 20.67 | $20.55 | 24900 |
| 2024-03-14 | 20.67 | $20.71 | 25440 |
| 2024-03-13 | 20.65 | $21.17 | 24431 |
| 2024-03-12 | 20.58 | $21.06 | 50712 |
| 2024-03-11 | 20.52 | $21.06 | 24700 |
| 2024-03-08 | 20.45 | $21.00 | 26105 |
| 2024-03-07 | 20.39 | $20.80 | 18500 |
| 2024-03-06 | 20.35 | $20.63 | 31013 |
| 2024-03-05 | 20.32 | $20.45 | 28739 |
| 2024-03-04 | 20.31 | $20.22 | 42000 |
| 2024-03-01 | 20.32 | $20.35 | 38300 |
| 2024-02-29 | 20.32 | $20.29 | 83000 |
| 2024-02-28 | 20.32 | $20.42 | 24900 |
| 2024-02-27 | 20.31 | $20.21 | 17100 |
| 2024-02-26 | 20.32 | $20.32 | 38900 |
| 2024-02-23 | 20.32 | $20.35 | 52200 |
| 2024-02-22 | 20.32 | $20.29 | 14628 |
| 2024-02-21 | 20.32 | $20.38 | 22400 |
| 2024-02-20 | 20.31 | $20.27 | 13430 |
| 2024-02-16 | 20.32 | $20.17 | 39600 |
| 2024-02-15 | 20.33 | $20.39 | 15300 |
| 2024-02-14 | 20.31 | $20.23 | 17800 |
| 2024-02-13 | 20.31 | $20.10 | 32804 |
| 2024-02-12 | 20.32 | $20.46 | 37020 |
| 2024-02-09 | 20.30 | $20.54 | 16500 |
| 2024-02-08 | 20.27 | $20.49 | 21807 |
| 2024-02-07 | 20.24 | $20.41 | 32411 |
| 2024-02-06 | 20.21 | $20.23 | 28125 |
| 2024-02-05 | 20.21 | $20.25 | 20100 |
| 2024-02-02 | 20.20 | $20.35 | 17800 |
| 2024-02-01 | 20.18 | $20.38 | 67600 |
| 2024-01-31 | 20.15 | $20.33 | 24839 |
| 2024-01-30 | 20.13 | $20.35 | 20600 |
| 2024-01-29 | 20.10 | $20.27 | 19514 |
| 2024-01-26 | 20.09 | $20.23 | 18300 |
| 2024-01-25 | 20.07 | $20.27 | 66600 |
| 2024-01-24 | 20.05 | $20.16 | 25800 |
| 2024-01-23 | 20.04 | $20.06 | 16346 |
| 2024-01-22 | 20.04 | $20.10 | 24000 |
| 2024-01-19 | 20.04 | $19.87 | 35918 |
| 2024-01-18 | 20.05 | $19.87 | 35635 |
| 2024-01-17 | 20.07 | $19.90 | 19625 |
| 2024-01-16 | 20.08 | $20.02 | 37548 |
| 2024-01-12 | 20.07 | $20.08 | 16000 |
| 2024-01-11 | 20.06 | $20.17 | 22025 |
| 2024-01-10 | 20.04 | $20.06 | 32400 |
| 2024-01-09 | 20.02 | $20.17 | 13600 |
| 2024-01-08 | 19.99 | $20.27 | 20900 |
| 2024-01-05 | 19.95 | $20.07 | 22521 |
| 2024-01-04 | 19.93 | $20.08 | 14713 |
| 2024-01-03 | 19.90 | $20.05 | 22513 |
| 2024-01-02 | 19.87 | $20.02 | 29200 |
| 2023-12-29 | 19.85 | $19.91 | 76400 |
| 2023-12-28 | 19.83 | $20.23 | 33522 |
| 2023-12-27 | 19.78 | $20.25 | 34500 |
| 2023-12-26 | 19.73 | $20.15 | 31600 |
| 2023-12-22 | 19.69 | $19.97 | 41048 |
| 2023-12-21 | 19.65 | $19.94 | 85600 |
| 2023-12-20 | 19.62 | $19.75 | 98900 |
| 2023-12-19 | 19.60 | $19.60 | 33312 |
| 2023-12-18 | 19.59 | $19.49 | 46435 |
| 2023-12-15 | 19.59 | $19.64 | 40638 |
| 2023-12-14 | 19.57 | $19.83 | 26722 |
| 2023-12-13 | 19.53 | $19.58 | 37022 |
| 2023-12-12 | 19.52 | $19.51 | 37023 |
| 2023-12-11 | 19.50 | $19.45 | 39300 |
| 2023-12-08 | 19.49 | $19.52 | 28500 |
| 2023-12-07 | 19.47 | $19.69 | 15500 |
| 2023-12-06 | 19.42 | $19.50 | 35400 |
| 2023-12-05 | 19.39 | $19.59 | 25300 |
| 2023-12-04 | 19.34 | $19.71 | 40602 |
| 2023-12-01 | 19.27 | $19.94 | 46100 |
| 2023-11-30 | 19.18 | $19.61 | 105700 |
| 2023-11-29 | 19.10 | $19.99 | 39000 |
| 2023-11-28 | 18.97 | $19.59 | 10500 |
| 2023-11-27 | 18.87 | $19.23 | 34300 |
| 2023-11-24 | 18.80 | $19.14 | 19100 |
| 2023-11-22 | 18.72 | $19.02 | 36637 |
| 2023-11-21 | 18.65 | $19.06 | 25401 |
| 2023-11-20 | 18.57 | $19.14 | 30300 |
| 2023-11-17 | 18.46 | $18.90 | 39628 |
| 2023-11-16 | 18.37 | $19.16 | 47200 |
| 2023-11-15 | 18.25 | $19.24 | 19010 |
| 2023-11-14 | 18.10 | $19.27 | 25900 |
| 2023-11-13 | 17.94 | $18.76 | 40832 |
| 2023-11-10 | 17.82 | $18.49 | 20001 |
| 2023-11-09 | 17.72 | $18.25 | 38300 |
| 2023-11-08 | 17.64 | $18.60 | 21908 |
| 2023-11-07 | 17.52 | $18.37 | 12500 |
| 2023-11-06 | 17.41 | $18.35 | 21315 |
| 2023-11-03 | 17.30 | $18.32 | 19037 |
| 2023-11-02 | 17.19 | $17.84 | 32334 |
| 2023-11-01 | 17.12 | $17.40 | 31400 |
| 2023-10-31 | 17.09 | $17.30 | 66539 |
| 2023-10-30 | 17.06 | $16.97 | 22700 |
| 2023-10-27 | 17.07 | $17.15 | 30649 |
| 2023-10-26 | 17.07 | $17.25 | 24700 |
| 2023-10-25 | 17.06 | $17.30 | 27617 |
| 2023-10-24 | 17.06 | $17.40 | 21019 |
| 2023-10-23 | 17.05 | $16.92 | 20637 |
| 2023-10-20 | 17.09 | $16.95 | 62609 |
| 2023-10-19 | 17.13 | $16.62 | 26200 |
| 2023-10-18 | 17.21 | $16.79 | 45231 |
| 2023-10-17 | 17.29 | $16.77 | 25800 |
| 2023-10-16 | 17.37 | $17.13 | 61600 |
| 2023-10-13 | 17.43 | $16.97 | 23442 |
| 2023-10-12 | 17.52 | $17.20 | 22220 |
| 2023-10-11 | 17.59 | $17.47 | 45000 |
| 2023-10-10 | 17.64 | $17.11 | 15821 |
| 2023-10-09 | 17.72 | $17.13 | 19443 |
| 2023-10-06 | 17.81 | $16.85 | 30320 |
| 2023-10-05 | 17.93 | $17.05 | 27800 |
| 2023-10-04 | 18.04 | $16.95 | 39027 |
| 2023-10-03 | 18.16 | $17.15 | 46000 |
| 2023-10-02 | 18.28 | $17.60 | 33120 |
| 2023-09-29 | 18.35 | $17.89 | 235100 |
| 2023-09-28 | 18.40 | $18.33 | 31800 |
| 2023-09-27 | 18.40 | $18.21 | 44400 |
| 2023-09-26 | 18.42 | $18.35 | 113800 |
| 2023-09-25 | 18.42 | $18.29 | 47000 |
| 2023-09-22 | 18.43 | $18.40 | 105300 |
| 2023-09-21 | 18.43 | $18.18 | 24800 |
| 2023-09-20 | 18.45 | $18.58 | 16839 |
| 2023-09-19 | 18.43 | $18.68 | 37000 |
| 2023-09-18 | 18.40 | $18.83 | 24000 |
| 2023-09-15 | 18.35 | $18.67 | 27100 |
| 2023-09-14 | 18.31 | $18.73 | 171600 |
| 2023-09-13 | 18.27 | $18.59 | 107800 |
| 2023-09-12 | 18.24 | $17.74 | 112315 |
| 2023-09-11 | 18.30 | $18.13 | 15000 |
| 2023-09-08 | 18.33 | $18.22 | 12000 |
| 2023-09-07 | 18.35 | $18.27 | 9400 |
| 2023-09-06 | 18.37 | $18.34 | 13200 |
| 2023-09-05 | 18.38 | $18.29 | 14800 |
| 2023-09-01 | 18.40 | $18.45 | 8639 |
| 2023-08-31 | 18.41 | $18.55 | 49300 |
| 2023-08-30 | 18.41 | $18.25 | 16833 |
| 2023-08-29 | 18.44 | $18.33 | 14200 |
| 2023-08-28 | 18.47 | $18.26 | 15915 |
| 2023-08-25 | 18.51 | $18.32 | 28446 |
| 2023-08-24 | 18.55 | $18.21 | 22300 |
| 2023-08-23 | 18.60 | $18.34 | 27839 |
| 2023-08-22 | 18.65 | $18.25 | 30200 |
| 2023-08-21 | 18.71 | $18.18 | 30700 |
| 2023-08-18 | 18.78 | $18.09 | 27227 |
| 2023-08-17 | 18.87 | $18.44 | 33000 |
| 2023-08-16 | 18.93 | $18.63 | 12940 |
| 2023-08-15 | 18.97 | $18.67 | 15900 |
| 2023-08-14 | 19.00 | $18.95 | 22400 |
| 2023-08-11 | 19.02 | $18.82 | 10742 |
| 2023-08-10 | 19.04 | $18.99 | 21900 |
| 2023-08-09 | 19.05 | $18.93 | 15333 |
| 2023-08-08 | 19.07 | $18.91 | 40936 |
| 2023-08-07 | 19.08 | $18.75 | 11500 |
| 2023-08-04 | 19.12 | $18.83 | 13700 |
| 2023-08-03 | 19.15 | $18.67 | 18500 |
| 2023-08-02 | 19.19 | $18.93 | 13327 |
| 2023-08-01 | 19.20 | $19.18 | 20400 |
| 2023-07-31 | 19.20 | $19.47 | 33225 |
| 2023-07-28 | 19.16 | $19.37 | 29400 |
| 2023-07-27 | 19.13 | $19.34 | 31200 |
| 2023-07-26 | 19.10 | $19.47 | 22727 |
| 2023-07-25 | 19.05 | $19.20 | 15200 |
| 2023-07-24 | 19.04 | $19.28 | 152023 |
| 2023-07-21 | 19.01 | $19.11 | 22200 |
| 2023-07-20 | 19.01 | $19.01 | 9839 |
| 2023-07-19 | 19.01 | $19.07 | 15200 |
| 2023-07-18 | 19.02 | $19.06 | 13810 |
| 2023-07-17 | 19.02 | $18.95 | 15200 |
| 2023-07-14 | 19.04 | $19.02 | 20926 |
| 2023-07-13 | 19.06 | $19.28 | 14330 |
| 2023-07-12 | 19.05 | $19.19 | 17100 |
| 2023-07-11 | 19.06 | $19.04 | 11300 |
| 2023-07-10 | 19.08 | $18.86 | 16600 |
| 2023-07-07 | 19.12 | $18.68 | 24600 |
| 2023-07-06 | 19.18 | $18.51 | 102000 |
| 2023-07-05 | 19.27 | $18.95 | 40625 |
| 2023-07-03 | 19.32 | $19.11 | 12300 |
| 2023-06-30 | 19.35 | $19.06 | 102000 |
| 2023-06-29 | 19.40 | $18.59 | 43831 |
| 2023-06-28 | 19.50 | $18.97 | 29234 |
| 2023-06-27 | 19.57 | $19.16 | 37339 |
| 2023-06-26 | 19.63 | $19.46 | 26608 |
| 2023-06-23 | 19.66 | $19.50 | 22732 |
| 2023-06-22 | 19.69 | $19.62 | 30000 |
| 2023-06-21 | 19.71 | $19.70 | 54125 |
| 2023-06-20 | 19.73 | $19.35 | 24804 |
| 2023-06-16 | 19.79 | $19.63 | 28800 |
| 2023-06-15 | 19.82 | $19.65 | 28300 |
| 2023-06-14 | 19.85 | $19.39 | 14627 |
| 2023-06-13 | 19.92 | $19.77 | 98031 |
| 2023-06-12 | 19.95 | $19.48 | 54100 |
| 2023-06-09 | 20.01 | $19.64 | 24715 |
| 2023-06-08 | 20.06 | $19.64 | 25744 |
| 2023-06-07 | 20.11 | $19.78 | 16701 |
| 2023-06-06 | 20.15 | $19.82 | 292800 |
| 2023-06-05 | 20.18 | $19.77 | 38419 |
| 2023-06-02 | 20.22 | $20.19 | 196414 |
| 2023-06-01 | 20.21 | $20.16 | 120500 |
| 2023-05-31 | 20.21 | $20.10 | 117816 |
| 2023-05-30 | 20.20 | $20.18 | 28600 |
| 2023-05-26 | 20.18 | $20.06 | 18700 |
| 2023-05-25 | 20.17 | $20.18 | 54316 |
| 2023-05-24 | 20.14 | $20.37 | 36900 |
| 2023-05-23 | 20.09 | $20.38 | 20100 |
| 2023-05-22 | 20.03 | $20.43 | 42200 |
| 2023-05-19 | 19.96 | $20.25 | 24434 |
| 2023-05-18 | 19.90 | $20.37 | 29600 |
| 2023-05-17 | 19.83 | $20.41 | 46900 |
| 2023-05-16 | 19.74 | $20.10 | 87227 |
| 2023-05-15 | 19.68 | $20.35 | 58000 |
| 2023-05-12 | 19.59 | $20.29 | 19800 |
| 2023-05-11 | 19.51 | $20.11 | 57721 |
| 2023-05-10 | 19.43 | $20.20 | 32500 |
| 2023-05-09 | 19.34 | $19.94 | 31600 |
| 2023-05-08 | 19.27 | $19.83 | 48537 |
| 2023-05-05 | 19.21 | $19.75 | 64500 |
| 2023-05-04 | 19.15 | $19.10 | 250400 |
| 2023-05-03 | 19.16 | $19.18 | 49400 |
| 2023-05-02 | 19.16 | $19.10 | 96618 |
| 2023-05-01 | 19.16 | $19.17 | 162300 |
| 2023-04-28 | 19.16 | $19.18 | 153400 |
| 2023-04-27 | 19.16 | $19.22 | 44832 |
| 2023-04-26 | 19.16 | $19.08 | 28600 |
| 2023-04-25 | 19.17 | $19.14 | 17708 |
| 2023-04-24 | 19.17 | $19.24 | 332321 |
| 2023-04-21 | 19.16 | $19.15 | 22620 |
| 2023-04-20 | 19.16 | $19.14 | 57922 |
| 2023-04-19 | 19.16 | $19.08 | 35800 |
| 2023-04-18 | 19.17 | $19.16 | 65333 |
| 2023-04-17 | 19.17 | $19.24 | 87100 |
| 2023-04-14 | 19.16 | $19.12 | 39449 |
| 2023-04-13 | 19.16 | $19.23 | 410900 |
| 2023-04-12 | 19.14 | $19.05 | 487400 |
| 2023-04-11 | 19.14 | $19.20 | 71140 |
| 2023-04-10 | 19.12 | $19.18 | 70300 |
| 2023-04-06 | 19.09 | $19.23 | 151034 |
| 2023-04-05 | 19.06 | $19.23 | 110313 |
| 2023-04-04 | 19.02 | $19.15 | 44700 |
| 2023-04-03 | 19.00 | $19.22 | 56507 |
| 2023-03-31 | 18.96 | $19.25 | 255000 |
| 2023-03-30 | 18.93 | $19.10 | 70114 |
| 2023-03-29 | 18.90 | $19.12 | 98800 |
| 2023-03-28 | 18.88 | $19.13 | 188616 |
| 2023-03-27 | 18.85 | $19.24 | 46100 |
| 2023-03-24 | 18.81 | $19.02 | 46800 |
| 2023-03-23 | 18.80 | $18.87 | 42200 |
| 2023-03-22 | 18.80 | $19.10 | 133000 |
| 2023-03-21 | 18.78 | $19.10 | 137427 |
| 2023-03-20 | 18.76 | $18.96 | 50500 |
| 2023-03-17 | 18.75 | $19.15 | 38300 |
| 2023-03-16 | 18.73 | $19.18 | 71300 |
| 2023-03-15 | 18.71 | $18.02 | 28901 |
| 2023-03-14 | 18.80 | $18.19 | 50800 |
| 2023-03-13 | 18.89 | $17.66 | 38105 |
| 2023-03-10 | 19.04 | $18.24 | 34100 |
| 2023-03-09 | 19.14 | $18.47 | 37727 |
| 2023-03-08 | 19.22 | $19.07 | 17400 |
| 2023-03-07 | 19.25 | $19.20 | 16449 |
| 2023-03-06 | 19.27 | $19.24 | 38600 |
| 2023-03-03 | 19.29 | $19.19 | 11633 |
| 2023-03-02 | 19.32 | $18.94 | 46918 |
| 2023-03-01 | 19.38 | $19.13 | 16700 |
| 2023-02-28 | 19.42 | $19.25 | 34200 |
| 2023-02-27 | 19.45 | $19.14 | 13538 |
| 2023-02-24 | 19.50 | $19.13 | 14200 |
| 2023-02-23 | 19.56 | $19.30 | 9515 |
| 2023-02-22 | 19.60 | $19.14 | 32000 |
| 2023-02-21 | 19.66 | $18.72 | 70000 |
| 2023-02-17 | 19.77 | $19.50 | 17100 |
| 2023-02-16 | 19.80 | $19.53 | 13500 |
| 2023-02-15 | 19.83 | $19.79 | 122946 |
| 2023-02-14 | 19.84 | $19.83 | 78300 |
| 2023-02-13 | 19.83 | $19.78 | 23000 |
| 2023-02-10 | 19.83 | $19.51 | 88617 |
| 2023-02-09 | 19.86 | $19.77 | 25201 |
| 2023-02-08 | 19.85 | $19.84 | 83715 |
| 2023-02-07 | 19.84 | $19.73 | 27041 |
| 2023-02-06 | 19.83 | $19.75 | 22700 |
| 2023-02-03 | 19.82 | $19.90 | 21600 |
| 2023-02-02 | 19.79 | $20.05 | 301228 |
| 2023-02-01 | 19.73 | $19.98 | 207543 |
| 2023-01-31 | 19.68 | $19.99 | 79841 |
| 2023-01-30 | 19.61 | $19.99 | 77300 |
| 2023-01-27 | 19.53 | $20.07 | 26120 |
| 2023-01-26 | 19.43 | $20.07 | 48714 |
| 2023-01-25 | 19.32 | $19.95 | 26906 |
| 2023-01-24 | 19.22 | $19.92 | 45300 |
| 2023-01-23 | 19.12 | $19.80 | 94730 |
| 2023-01-20 | 19.02 | $19.60 | 86900 |
| 2023-01-19 | 18.94 | $19.62 | 33221 |
| 2023-01-18 | 18.85 | $19.44 | 54530 |
| 2023-01-17 | 18.78 | $19.35 | 59944 |
| 2023-01-13 | 18.71 | $19.07 | 235400 |
| 2023-01-12 | 18.67 | $19.10 | 170700 |
| 2023-01-11 | 18.62 | $19.14 | 71104 |
| 2023-01-10 | 18.57 | $19.09 | 36700 |
| 2023-01-09 | 18.53 | $19.22 | 39003 |
| 2023-01-06 | 18.47 | $19.37 | 48000 |
| 2023-01-05 | 18.40 | $18.86 | 25000 |
| 2023-01-04 | 18.38 | $18.30 | 37503 |
| 2023-01-03 | 18.41 | $17.69 | 187947 |
| 2022-12-30 | 18.52 | $17.27 | 129400 |
| 2022-12-29 | 18.67 | $17.93 | 57025 |
| 2022-12-28 | 18.76 | $18.15 | 42000 |
| 2022-12-27 | 18.84 | $18.41 | 33128 |
| 2022-12-23 | 18.90 | $18.68 | 63704 |
| 2022-12-22 | 18.93 | $18.63 | 62329 |
| 2022-12-21 | 18.97 | $18.67 | 41327 |
| 2022-12-20 | 19.01 | $18.76 | 98300 |
| 2022-12-19 | 19.04 | $18.77 | 52438 |
| 2022-12-16 | 19.07 | $18.76 | 46937 |
| 2022-12-15 | 19.09 | $18.65 | 42700 |
| 2022-12-14 | 19.13 | $18.91 | 29227 |
| 2022-12-13 | 19.14 | $19.19 | 20026 |
| 2022-12-12 | 19.12 | $18.96 | 46100 |
| 2022-12-09 | 19.12 | $19.19 | 61000 |
| 2022-12-08 | 19.10 | $19.30 | 50900 |
| 2022-12-07 | 19.05 | $19.30 | 87700 |
| 2022-12-06 | 19.00 | $19.24 | 42527 |
| 2022-12-05 | 18.94 | $19.29 | 50844 |
| 2022-12-02 | 18.87 | $19.34 | 36831 |
| 2022-12-01 | 18.79 | $19.35 | 32434 |
| 2022-11-30 | 18.69 | $19.24 | 47104 |
| 2022-11-29 | 18.60 | $18.92 | 35600 |
| 2022-11-28 | 18.53 | $18.99 | 25100 |
| 2022-11-25 | 18.45 | $19.08 | 10800 |
| 2022-11-23 | 18.35 | $18.95 | 34200 |
| 2022-11-22 | 18.25 | $18.87 | 37500 |
| 2022-11-21 | 18.16 | $19.00 | 244000 |
| 2022-11-18 | 18.05 | $18.74 | 38000 |
| 2022-11-17 | 17.96 | $18.56 | 23818 |
| 2022-11-16 | 17.88 | $18.53 | 14800 |
| 2022-11-15 | 17.79 | $18.50 | 22100 |
| 2022-11-14 | 17.71 | $18.15 | 46644 |
| 2022-11-11 | 17.66 | $18.75 | 17500 |
| 2022-11-10 | 17.55 | $18.55 | 33800 |
| 2022-11-09 | 17.45 | $17.37 | 105700 |
| 2022-11-08 | 17.48 | $17.37 | 83400 |
| 2022-11-07 | 17.50 | $17.25 | 46100 |
| 2022-11-04 | 17.55 | $17.33 | 16000 |
| 2022-11-03 | 17.59 | $17.37 | 101803 |
| 2022-11-02 | 17.64 | $17.38 | 25910 |
| 2022-11-01 | 17.69 | $17.52 | 17200 |
| 2022-10-31 | 17.73 | $17.56 | 35000 |
| 2022-10-28 | 17.78 | $17.59 | 45400 |
| 2022-10-27 | 17.84 | $17.55 | 30900 |
| 2022-10-26 | 17.90 | $17.61 | 33519 |
| 2022-10-25 | 17.96 | $17.59 | 26400 |
| 2022-10-24 | 18.03 | $17.31 | 28000 |
| 2022-10-21 | 18.13 | $17.21 | 61600 |
| 2022-10-20 | 18.25 | $17.44 | 102245 |
| 2022-10-19 | 18.35 | $17.75 | 111044 |
| 2022-10-18 | 18.42 | $17.92 | 55100 |
| 2022-10-17 | 18.49 | $18.00 | 76817 |
| 2022-10-14 | 18.55 | $18.02 | 145019 |
| 2022-10-13 | 18.61 | $18.12 | 29540 |
| 2022-10-12 | 18.66 | $18.09 | 61539 |
| 2022-10-11 | 18.72 | $18.41 | 46700 |
| 2022-10-10 | 18.75 | $18.47 | 36021 |
| 2022-10-07 | 18.78 | $18.66 | 19030 |
| 2022-10-06 | 18.79 | $18.82 | 18000 |
| 2022-10-05 | 18.79 | $18.90 | 35200 |
| 2022-10-04 | 18.78 | $19.17 | 55407 |
| 2022-10-03 | 18.73 | $18.95 | 64000 |
| 2022-09-30 | 18.70 | $18.76 | 95847 |
| 2022-09-29 | 18.70 | $18.74 | 29339 |
| 2022-09-28 | 18.69 | $18.75 | 54401 |
| 2022-09-27 | 18.68 | $18.73 | 38837 |
| 2022-09-26 | 18.68 | $18.57 | 89724 |
| 2022-09-23 | 18.69 | $18.53 | 103722 |
| 2022-09-22 | 18.71 | $18.63 | 20400 |
| 2022-09-21 | 18.73 | $18.77 | 17200 |
| 2022-09-20 | 18.72 | $18.78 | 79300 |
| 2022-09-19 | 18.72 | $18.61 | 44000 |
| 2022-09-16 | 18.74 | $18.62 | 41700 |
| 2022-09-15 | 18.76 | $18.80 | 82500 |
| 2022-09-14 | 18.76 | $18.77 | 32900 |
| 2022-09-13 | 18.78 | $18.92 | 52400 |
| 2022-09-12 | 18.78 | $19.08 | 39500 |
| 2022-09-09 | 18.78 | $18.82 | 35122 |
| 2022-09-08 | 18.81 | $18.54 | 111400 |
| 2022-09-07 | 18.88 | $18.33 | 11009 |
| 2022-09-06 | 18.98 | $18.27 | 46200 |
| 2022-09-02 | 19.10 | $18.43 | 39900 |
| 2022-09-01 | 19.22 | $18.76 | 63600 |
| 2022-08-31 | 19.32 | $18.76 | 130800 |
| 2022-08-30 | 19.43 | $18.90 | 98123 |
| 2022-08-29 | 19.54 | $19.00 | 116600 |
| 2022-08-26 | 19.65 | $19.05 | 239400 |
| 2022-08-25 | 19.77 | $19.14 | 363900 |
| 2022-08-24 | 19.87 | $18.78 | 242816 |
| 2022-08-23 | 20.02 | $18.55 | 250634 |
| 2022-08-22 | 20.19 | $18.87 | 52600 |
| 2022-08-19 | 20.34 | $19.24 | 151242 |
| 2022-08-18 | 20.45 | $19.50 | 66000 |
| 2022-08-17 | 20.53 | $19.57 | 45100 |
| 2022-08-16 | 20.61 | $19.93 | 119321 |
| 2022-08-15 | 20.65 | $20.22 | 216300 |
| 2022-08-12 | 20.65 | $20.41 | 105315 |
| 2022-08-11 | 20.64 | $20.51 | 66216 |
| 2022-08-10 | 20.60 | $20.71 | 92800 |
| 2022-08-09 | 20.54 | $20.74 | 30849 |
| 2022-08-08 | 20.47 | $21.39 | 48341 |
| 2022-08-05 | 20.33 | $21.35 | 75216 |
| 2022-08-04 | 20.19 | $21.70 | 55615 |
| 2022-08-03 | 19.99 | $21.72 | 31349 |
| 2022-08-02 | 19.79 | $21.34 | 50500 |
| 2022-08-01 | 19.61 | $20.55 | 39120 |
| 2022-07-29 | 19.51 | $20.30 | 54600 |
| 2022-07-28 | 19.42 | $19.87 | 34800 |
| 2022-07-27 | 19.37 | $19.71 | 34102 |
| 2022-07-26 | 19.33 | $19.61 | 52807 |
| 2022-07-25 | 19.30 | $19.55 | 57000 |
| 2022-07-22 | 19.27 | $19.47 | 230900 |
| 2022-07-21 | 19.25 | $19.18 | 80708 |
| 2022-07-20 | 19.26 | $19.16 | 65000 |
| 2022-07-19 | 19.27 | $19.11 | 39300 |
| 2022-07-18 | 19.29 | $19.24 | 43028 |
| 2022-07-15 | 19.29 | $19.27 | 94227 |
| 2022-07-14 | 19.28 | $19.16 | 24125 |
| 2022-07-13 | 19.29 | $19.21 | 23634 |
| 2022-07-12 | 19.29 | $19.35 | 13631 |
| 2022-07-11 | 19.28 | $19.45 | 47829 |
| 2022-07-08 | 19.26 | $19.29 | 36137 |
| 2022-07-07 | 19.26 | $19.35 | 44300 |
| 2022-07-06 | 19.27 | $19.43 | 46434 |
| 2022-07-05 | 19.27 | $19.43 | 31729 |
| 2022-07-01 | 19.27 | $19.43 | 14103 |
| 2022-06-30 | 19.27 | $19.25 | 44700 |
| 2022-06-29 | 19.30 | $19.14 | 22200 |
| 2022-06-28 | 19.34 | $19.14 | 16600 |
| 2022-06-27 | 19.38 | $19.18 | 22700 |
| 2022-06-24 | 19.42 | $19.18 | 13835 |
| 2022-06-23 | 19.46 | $19.08 | 21700 |
| 2022-06-22 | 19.52 | $19.19 | 23827 |
| 2022-06-21 | 19.56 | $19.42 | 30323 |
| 2022-06-17 | 19.57 | $19.30 | 25600 |
| 2022-06-16 | 19.60 | $18.92 | 119733 |
| 2022-06-15 | 19.66 | $18.94 | 53800 |
| 2022-06-14 | 19.72 | $18.43 | 57816 |
| 2022-06-13 | 19.83 | $19.05 | 81545 |
| 2022-06-10 | 19.87 | $20.03 | 37302 |
| 2022-06-09 | 19.82 | $20.42 | 54800 |
| 2022-06-08 | 19.71 | $20.48 | 67300 |
| 2022-06-07 | 19.59 | $20.25 | 48100 |
| 2022-06-06 | 19.48 | $20.23 | 46220 |
| 2022-06-03 | 19.36 | $20.06 | 39600 |
| 2022-06-02 | 19.26 | $19.95 | 59600 |
| 2022-06-01 | 19.15 | $19.79 | 21934 |
| 2022-05-31 | 19.06 | $19.84 | 61100 |
| 2022-05-27 | 18.96 | $20.16 | 27900 |
| 2022-05-26 | 18.82 | $19.44 | 54230 |
| 2022-05-25 | 18.75 | $19.39 | 37100 |
| 2022-05-24 | 18.69 | $19.14 | 23900 |
| 2022-05-23 | 18.65 | $19.09 | 106800 |
| 2022-05-20 | 18.61 | $18.98 | 30600 |
| 2022-05-19 | 18.59 | $19.03 | 101041 |
| 2022-05-18 | 18.56 | $18.77 | 87700 |
| 2022-05-17 | 18.57 | $18.65 | 72834 |
| 2022-05-16 | 18.59 | $18.55 | 50925 |
| 2022-05-13 | 18.63 | $18.29 | 142725 |
| 2022-05-12 | 18.70 | $18.25 | 34513 |
| 2022-05-11 | 18.78 | $18.16 | 28000 |
| 2022-05-10 | 18.88 | $18.09 | 161741 |
| 2022-05-09 | 18.99 | $18.02 | 52723 |
| 2022-05-06 | 19.13 | $18.23 | 47006 |
| 2022-05-05 | 19.25 | $18.60 | 45000 |
| 2022-05-04 | 19.35 | $19.05 | 74200 |
| 2022-05-03 | 19.42 | $18.70 | 52510 |
| 2022-05-02 | 19.52 | $18.68 | 48627 |
| 2022-04-29 | 19.65 | $19.29 | 108500 |
| 2022-04-28 | 19.72 | $19.35 | 58232 |
| 2022-04-27 | 19.79 | $19.06 | 37400 |
| 2022-04-26 | 19.91 | $19.34 | 34827 |
| 2022-04-25 | 20.00 | $19.43 | 60000 |
| 2022-04-22 | 20.09 | $19.32 | 58900 |
| 2022-04-21 | 20.19 | $19.44 | 58900 |
| 2022-04-20 | 20.29 | $19.80 | 33303 |
| 2022-04-19 | 20.36 | $19.77 | 96938 |
| 2022-04-18 | 20.44 | $19.89 | 38103 |
| 2022-04-14 | 20.51 | $20.01 | 94700 |
| 2022-04-13 | 20.58 | $20.11 | 67100 |
| 2022-04-12 | 20.64 | $19.96 | 128200 |
| 2022-04-11 | 20.71 | $20.11 | 47700 |
| 2022-04-08 | 20.78 | $20.40 | 37700 |
| 2022-04-07 | 20.83 | $20.54 | 28024 |
| 2022-04-06 | 20.86 | $20.52 | 149500 |
| 2022-04-05 | 20.91 | $20.76 | 59315 |
| 2022-04-04 | 20.93 | $21.09 | 51800 |
| 2022-04-01 | 20.93 | $21.08 | 38100 |
| 2022-03-31 | 20.93 | $21.11 | 87800 |
| 2022-03-30 | 20.93 | $21.04 | 51200 |
| 2022-03-29 | 20.95 | $20.94 | 45337 |
| 2022-03-28 | 20.98 | $20.66 | 27309 |
| 2022-03-25 | 21.04 | $20.44 | 76400 |
| 2022-03-24 | 21.13 | $20.68 | 74600 |
| 2022-03-23 | 21.21 | $20.76 | 39900 |
| 2022-03-22 | 21.28 | $20.74 | 125004 |
| 2022-03-21 | 21.37 | $20.99 | 35100 |
| 2022-03-18 | 21.43 | $21.06 | 91000 |
| 2022-03-17 | 21.49 | $21.00 | 87300 |
| 2022-03-16 | 21.57 | $20.90 | 46200 |
| 2022-03-15 | 21.66 | $20.83 | 65200 |
| 2022-03-14 | 21.76 | $20.76 | 64800 |
| 2022-03-11 | 21.87 | $21.53 | 47200 |
| 2022-03-10 | 21.91 | $21.65 | 36600 |
| 2022-03-09 | 21.95 | $21.74 | 126600 |
| 2022-03-08 | 21.99 | $21.63 | 111438 |
| 2022-03-07 | 22.04 | $21.64 | 93019 |
| 2022-03-04 | 22.11 | $21.85 | 66635 |
| 2022-03-03 | 22.16 | $21.98 | 111500 |
| 2022-03-02 | 22.20 | $22.13 | 82600 |
| 2022-03-01 | 22.25 | $22.11 | 110534 |
| 2022-02-28 | 22.30 | $22.05 | 95827 |
| 2022-02-25 | 22.38 | $22.15 | 152707 |
| 2022-02-24 | 22.45 | $21.95 | 161200 |
| 2022-02-23 | 22.55 | $22.13 | 156230 |
| 2022-02-22 | 22.66 | $22.09 | 108800 |
| 2022-02-18 | 22.78 | $22.16 | 76600 |
| 2022-02-17 | 22.91 | $22.17 | 89100 |
| 2022-02-16 | 23.06 | $22.11 | 110600 |
| 2022-02-15 | 23.23 | $21.78 | 125246 |
| 2022-02-14 | 23.44 | $21.73 | 78735 |
| 2022-02-11 | 23.68 | $21.93 | 100641 |
| 2022-02-10 | 23.92 | $22.77 | 166500 |
| 2022-02-09 | 24.10 | $23.09 | 79600 |
| 2022-02-08 | 24.25 | $23.22 | 112703 |
| 2022-02-07 | 24.40 | $23.35 | 59000 |
| 2022-02-04 | 24.55 | $23.16 | 114510 |
| 2022-02-03 | 24.73 | $23.69 | 26700 |
| 2022-02-02 | 24.87 | $24.00 | 113543 |
| 2022-02-01 | 24.99 | $24.22 | 66200 |
| 2022-01-31 | 25.09 | $24.19 | 157618 |
| 2022-01-28 | 25.20 | $24.20 | 84000 |
| 2022-01-27 | 25.31 | $24.20 | 119800 |
| 2022-01-26 | 25.44 | $24.98 | 97500 |
| 2022-01-25 | 25.49 | $25.20 | 101027 |
| 2022-01-24 | 25.52 | $25.25 | 63141 |
| 2022-01-21 | 25.55 | $25.63 | 96400 |
| 2022-01-20 | 25.55 | $25.50 | 31113 |
| 2022-01-19 | 25.55 | $25.54 | 84000 |
| 2022-01-18 | 25.55 | $25.38 | 48500 |
| 2022-01-14 | 25.56 | $25.59 | 55248 |
| 2022-01-13 | 25.56 | $25.63 | 76000 |
| 2022-01-12 | 25.54 | $25.62 | 55100 |
| 2022-01-11 | 25.53 | $25.58 | 36200 |
| 2022-01-10 | 25.52 | $25.59 | 106900 |
| 2022-01-07 | 25.50 | $25.57 | 45400 |
| 2022-01-06 | 25.49 | $25.45 | 31700 |
| 2022-01-05 | 25.49 | $25.27 | 24700 |
| 2022-01-04 | 25.50 | $25.44 | 17500 |
| 2022-01-03 | 25.50 | $25.74 | 25000 |
| 2021-12-31 | 25.48 | $25.86 | 39600 |
| 2021-12-30 | 25.43 | $25.65 | 17200 |
| 2021-12-29 | 25.41 | $25.55 | 16300 |
| 2021-12-28 | 25.40 | $25.54 | 19545 |
| 2021-12-27 | 25.39 | $25.45 | 17200 |
| 2021-12-23 | 25.38 | $25.56 | 28617 |
| 2021-12-22 | 25.36 | $25.60 | 25436 |
| 2021-12-21 | 25.35 | $25.40 | 16400 |
| 2021-12-20 | 25.35 | $25.20 | 27246 |
| 2021-12-17 | 25.37 | $25.21 | 30727 |
| 2021-12-16 | 25.40 | $25.32 | 47832 |
| 2021-12-15 | 25.41 | $25.24 | 45200 |
| 2021-12-14 | 25.44 | $25.16 | 93400 |
| 2021-12-13 | 25.47 | $25.36 | 134600 |
| 2021-12-10 | 25.49 | $25.27 | 36435 |
| 2021-12-09 | 25.52 | $25.41 | 37648 |
| 2021-12-08 | 25.54 | $25.40 | 32228 |
| 2021-12-07 | 25.56 | $25.43 | 114349 |
| 2021-12-06 | 25.59 | $25.54 | 57410 |
| 2021-12-03 | 25.60 | $25.50 | 28739 |
| 2021-12-02 | 25.62 | $25.56 | 84441 |
| 2021-12-01 | 25.64 | $25.59 | 40336 |
| 2021-11-30 | 25.65 | $25.49 | 146500 |
| 2021-11-29 | 25.67 | $25.44 | 24800 |
| 2021-11-26 | 25.71 | $25.29 | 25700 |
| 2021-11-24 | 25.76 | $25.55 | 40200 |
| 2021-11-23 | 25.79 | $25.59 | 18704 |
| 2021-11-22 | 25.81 | $25.74 | 30613 |
| 2021-11-19 | 25.83 | $25.80 | 91808 |
| 2021-11-18 | 25.84 | $25.76 | 26435 |
| 2021-11-17 | 25.85 | $25.77 | 42300 |
| 2021-11-16 | 25.86 | $25.68 | 39648 |
| 2021-11-15 | 25.89 | $25.68 | 54200 |
| 2021-11-12 | 25.91 | $25.70 | 18119 |
| 2021-11-11 | 25.94 | $25.79 | 32317 |
| 2021-11-10 | 25.95 | $25.82 | 54408 |
| 2021-11-09 | 25.96 | $25.97 | 17405 |
| 2021-11-08 | 25.96 | $26.01 | 32100 |
| 2021-11-05 | 25.95 | $25.94 | 38321 |
| 2021-11-04 | 25.95 | $25.91 | 38000 |
| 2021-11-03 | 25.94 | $25.88 | 43242 |
| 2021-11-02 | 25.94 | $25.89 | 34100 |
| 2021-11-01 | 25.94 | $26.02 | 37300 |
| 2021-10-29 | 25.93 | $25.95 | 55327 |
| 2021-10-28 | 25.92 | $25.95 | 19800 |
| 2021-10-27 | 25.91 | $26.03 | 11900 |
| 2021-10-26 | 25.90 | $26.05 | 31427 |
| 2021-10-25 | 25.89 | $26.12 | 28733 |
| 2021-10-22 | 25.87 | $25.99 | 42300 |
| 2021-10-21 | 25.86 | $26.01 | 34916 |
| 2021-10-20 | 25.86 | $26.04 | 42100 |
| 2021-10-19 | 25.85 | $25.80 | 52833 |
| 2021-10-18 | 25.87 | $25.85 | 26600 |
| 2021-10-15 | 25.89 | $25.96 | 126519 |
| 2021-10-14 | 25.90 | $25.81 | 109700 |
| 2021-10-13 | 25.92 | $25.74 | 75700 |
| 2021-10-12 | 25.96 | $25.66 | 51500 |
| 2021-10-11 | 26.00 | $25.62 | 22500 |
| 2021-10-08 | 26.05 | $25.67 | 36500 |
| 2021-10-07 | 26.10 | $25.58 | 33826 |
| 2021-10-06 | 26.16 | $25.84 | 82415 |
| 2021-10-05 | 26.19 | $25.93 | 80834 |
| 2021-10-04 | 26.22 | $25.78 | 106205 |
| 2021-10-01 | 26.27 | $26.07 | 38400 |
| 2021-09-30 | 26.29 | $26.20 | 409039 |
| 2021-09-29 | 26.29 | $26.23 | 38045 |
| 2021-09-28 | 26.30 | $25.97 | 68209 |
| 2021-09-27 | 26.32 | $26.34 | 96335 |
| 2021-09-24 | 26.32 | $26.48 | 70300 |
| 2021-09-23 | 26.29 | $26.50 | 22900 |
| 2021-09-22 | 26.27 | $26.65 | 69043 |
| 2021-09-21 | 26.22 | $26.32 | 32300 |
| 2021-09-20 | 26.21 | $26.40 | 15800 |
| 2021-09-17 | 26.19 | $26.34 | 40715 |
| 2021-09-16 | 26.17 | $26.38 | 23227 |
| 2021-09-15 | 26.15 | $26.11 | 89600 |
| 2021-09-14 | 26.15 | $25.89 | 55215 |
| 2021-09-13 | 26.17 | $26.19 | 28300 |
| 2021-09-10 | 26.17 | $26.19 | 27240 |
| 2021-09-09 | 26.17 | $26.13 | 22221 |
| 2021-09-08 | 26.17 | $26.11 | 63628 |
| 2021-09-07 | 26.17 | $26.25 | 12837 |
| 2021-09-03 | 26.16 | $26.36 | 12131 |
| 2021-09-02 | 26.14 | $26.44 | 176300 |
| 2021-09-01 | 26.10 | $26.22 | 78100 |
| 2021-08-31 | 26.09 | $26.03 | 71900 |
| 2021-08-30 | 26.10 | $26.10 | 17110 |
| 2021-08-27 | 26.10 | $26.15 | 12845 |
| 2021-08-26 | 26.09 | $26.02 | 47100 |
| 2021-08-25 | 26.10 | $26.03 | 23624 |
| 2021-08-24 | 26.10 | $26.08 | 138900 |
| 2021-08-23 | 26.09 | $26.12 | 31800 |
| 2021-08-20 | 26.08 | $26.12 | 18544 |
| 2021-08-19 | 26.06 | $26.04 | 22420 |
| 2021-08-18 | 26.05 | $26.10 | 22500 |
| 2021-08-17 | 26.04 | $26.20 | 32100 |
| 2021-08-16 | 26.01 | $26.31 | 72200 |
| 2021-08-13 | 25.97 | $26.14 | 33000 |
| 2021-08-12 | 25.95 | $26.04 | 28600 |
| 2021-08-11 | 25.93 | $26.09 | 13640 |
| 2021-08-10 | 25.91 | $26.00 | 59100 |
| 2021-08-09 | 25.89 | $26.00 | 50508 |
| 2021-08-06 | 25.88 | $26.09 | 37208 |
| 2021-08-05 | 25.85 | $26.22 | 37413 |
| 2021-08-04 | 25.81 | $26.24 | 71800 |
| 2021-08-03 | 25.77 | $25.98 | 46500 |
| 2021-08-02 | 25.75 | $25.85 | 18401 |
| 2021-07-30 | 25.74 | $25.76 | 28400 |
| 2021-07-29 | 25.74 | $25.76 | 44400 |
| 2021-07-28 | 25.74 | $25.65 | 74500 |
| 2021-07-27 | 25.75 | $25.63 | 104600 |
| 2021-07-26 | 25.77 | $25.65 | 60500 |
| 2021-07-23 | 25.78 | $25.52 | 70800 |
| 2021-07-22 | 25.81 | $25.62 | 122949 |
| 2021-07-21 | 25.83 | $25.88 | 37000 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
16.12
2026-07-17
Close Price
$16.45
Vol: 43834
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.88
Average
19.52
Maximum
26.43
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.12 | $16.45 | 43834 |
| 2026-07-16 | 16.06 | $16.37 | 60161 |
| 2026-07-15 | 16.00 | $16.23 | 75602 |
| 2026-07-14 | 15.96 | $16.14 | 28838 |
| 2026-07-13 | 15.94 | $16.05 | 70700 |
| 2026-07-10 | 15.94 | $15.96 | 27400 |
| 2026-07-09 | 15.95 | $15.95 | 45938 |
| 2026-07-08 | 15.97 | $15.86 | 21605 |
| 2026-07-07 | 16.01 | $16.02 | 29200 |
| 2026-07-06 | 16.02 | $16.21 | 25000 |
| 2026-07-02 | 16.00 | $16.19 | 20310 |
| 2026-07-01 | 15.98 | $16.17 | 28833 |
| 2026-06-30 | 15.96 | $16.30 | 200000 |
| 2026-06-29 | 15.92 | $16.22 | 86000 |
| 2026-06-26 | 15.88 | $15.94 | 58500 |
| 2026-06-25 | 15.90 | $15.91 | 115200 |
| 2026-06-24 | 15.93 | $15.83 | 60837 |
| 2026-06-23 | 15.98 | $15.80 | 80700 |
| 2026-06-22 | 16.05 | $15.90 | 53731 |
| 2026-06-18 | 16.11 | $16.04 | 22900 |
| 2026-06-17 | 16.16 | $16.03 | 221765 |
| 2026-06-16 | 16.21 | $16.22 | 38501 |
| 2026-06-15 | 16.23 | $16.21 | 61136 |
| 2026-06-12 | 16.26 | $16.36 | 44300 |
| 2026-06-11 | 16.26 | $16.32 | 43500 |
| 2026-06-10 | 16.28 | $16.11 | 39500 |
| 2026-06-09 | 16.34 | $16.19 | 49714 |
| 2026-06-08 | 16.39 | $16.25 | 28400 |
| 2026-06-05 | 16.45 | $16.36 | 66455 |
| 2026-06-04 | 16.49 | $16.44 | 59702 |
| 2026-06-03 | 16.52 | $16.43 | 35364 |
| 2026-06-02 | 16.56 | $16.52 | 31127 |
| 2026-06-01 | 16.58 | $16.54 | 45200 |
| 2026-05-29 | 16.61 | $16.52 | 56300 |
| 2026-05-28 | 16.65 | $16.64 | 21849 |
| 2026-05-27 | 16.66 | $16.67 | 22123 |
| 2026-05-26 | 16.68 | $16.63 | 31025 |
| 2026-05-22 | 16.71 | $16.60 | 36255 |
| 2026-05-21 | 16.75 | $16.55 | 77400 |
| 2026-05-20 | 16.80 | $16.59 | 36345 |
| 2026-05-19 | 16.86 | $16.63 | 65501 |
| 2026-05-18 | 16.92 | $16.65 | 59500 |
| 2026-05-15 | 16.98 | $16.68 | 43900 |
| 2026-05-14 | 17.05 | $16.80 | 46714 |
| 2026-05-13 | 17.11 | $16.79 | 33240 |
| 2026-05-12 | 17.17 | $17.09 | 13600 |
| 2026-05-11 | 17.19 | $17.20 | 21400 |
| 2026-05-08 | 17.18 | $17.18 | 25200 |
| 2026-05-07 | 17.17 | $17.10 | 18900 |
| 2026-05-06 | 17.18 | $17.12 | 8660 |
| 2026-05-05 | 17.19 | $17.10 | 22605 |
| 2026-05-04 | 17.20 | $17.13 | 31700 |
| 2026-05-01 | 17.21 | $17.15 | 16500 |
| 2026-04-30 | 17.21 | $17.27 | 31500 |
| 2026-04-29 | 17.19 | $17.12 | 16300 |
| 2026-04-28 | 17.20 | $17.25 | 10300 |
| 2026-04-27 | 17.18 | $17.20 | 23734 |
| 2026-04-24 | 17.17 | $17.24 | 14503 |
| 2026-04-23 | 17.14 | $17.16 | 23441 |
| 2026-04-22 | 17.13 | $17.24 | 16337 |
| 2026-04-21 | 17.10 | $17.24 | 21100 |
| 2026-04-20 | 17.06 | $17.27 | 17006 |
| 2026-04-17 | 17.02 | $17.24 | 33600 |
| 2026-04-16 | 16.97 | $17.27 | 20533 |
| 2026-04-15 | 16.90 | $17.35 | 19100 |
| 2026-04-14 | 16.81 | $17.25 | 20300 |
| 2026-04-13 | 16.73 | $17.16 | 77200 |
| 2026-04-10 | 16.65 | $17.01 | 52418 |
| 2026-04-09 | 16.59 | $17.00 | 51000 |
| 2026-04-08 | 16.53 | $16.79 | 32116 |
| 2026-04-07 | 16.50 | $16.68 | 48200 |
| 2026-04-06 | 16.49 | $16.63 | 28500 |
| 2026-04-02 | 16.49 | $16.66 | 30500 |
| 2026-04-01 | 16.49 | $16.51 | 46635 |
| 2026-03-31 | 16.52 | $16.43 | 191600 |
| 2026-03-30 | 16.57 | $16.61 | 47731 |
| 2026-03-27 | 16.60 | $16.56 | 98649 |
| 2026-03-26 | 16.64 | $16.47 | 45523 |
| 2026-03-25 | 16.71 | $16.55 | 26116 |
| 2026-03-24 | 16.78 | $16.56 | 24020 |
| 2026-03-23 | 16.86 | $16.67 | 24840 |
| 2026-03-20 | 16.93 | $16.52 | 28300 |
| 2026-03-19 | 17.04 | $16.86 | 32200 |
| 2026-03-18 | 17.10 | $16.93 | 44631 |
| 2026-03-17 | 17.15 | $17.07 | 27700 |
| 2026-03-16 | 17.19 | $16.99 | 38200 |
| 2026-03-13 | 17.24 | $16.94 | 60100 |
| 2026-03-12 | 17.32 | $17.21 | 96241 |
| 2026-03-11 | 17.36 | $17.19 | 52400 |
| 2026-03-10 | 17.40 | $17.14 | 21848 |
| 2026-03-09 | 17.47 | $17.08 | 27000 |
| 2026-03-06 | 17.55 | $17.23 | 23632 |
| 2026-03-05 | 17.62 | $17.44 | 15100 |
| 2026-03-04 | 17.65 | $17.51 | 10100 |
| 2026-03-03 | 17.68 | $17.55 | 19700 |
| 2026-03-02 | 17.70 | $17.51 | 16614 |
| 2026-02-27 | 17.73 | $17.60 | 107906 |
| 2026-02-26 | 17.75 | $17.70 | 24200 |
| 2026-02-25 | 17.75 | $17.70 | 28000 |
| 2026-02-24 | 17.75 | $17.63 | 38304 |
| 2026-02-23 | 17.76 | $17.68 | 34800 |
| 2026-02-20 | 17.77 | $17.77 | 24900 |
| 2026-02-19 | 17.75 | $17.74 | 21549 |
| 2026-02-18 | 17.74 | $17.81 | 51000 |
| 2026-02-17 | 17.71 | $17.92 | 31800 |
| 2026-02-13 | 17.65 | $17.71 | 63920 |
| 2026-02-12 | 17.63 | $17.54 | 30500 |
| 2026-02-11 | 17.64 | $17.53 | 23921 |
| 2026-02-10 | 17.65 | $17.51 | 15900 |
| 2026-02-09 | 17.66 | $17.46 | 36410 |
| 2026-02-06 | 17.69 | $17.46 | 20800 |
| 2026-02-05 | 17.72 | $17.45 | 84000 |
| 2026-02-04 | 17.76 | $17.48 | 26600 |
| 2026-02-03 | 17.80 | $17.59 | 46700 |
| 2026-02-02 | 17.81 | $17.76 | 37700 |
| 2026-01-30 | 17.80 | $17.80 | 89400 |
| 2026-01-29 | 17.77 | $17.87 | 51300 |
| 2026-01-28 | 17.72 | $17.82 | 26400 |
| 2026-01-27 | 17.67 | $17.91 | 16800 |
| 2026-01-26 | 17.59 | $17.96 | 74100 |
| 2026-01-23 | 17.49 | $17.78 | 63332 |
| 2026-01-22 | 17.41 | $17.65 | 36414 |
| 2026-01-21 | 17.34 | $17.54 | 29031 |
| 2026-01-20 | 17.28 | $17.50 | 124300 |
| 2026-01-16 | 17.22 | $17.52 | 52308 |
| 2026-01-15 | 17.15 | $17.54 | 35832 |
| 2026-01-14 | 17.07 | $17.40 | 40100 |
| 2026-01-13 | 16.99 | $17.27 | 47802 |
| 2026-01-12 | 16.94 | $17.21 | 52200 |
| 2026-01-09 | 16.89 | $17.21 | 83800 |
| 2026-01-08 | 16.83 | $16.98 | 56028 |
| 2026-01-07 | 16.80 | $17.03 | 21300 |
| 2026-01-06 | 16.77 | $17.01 | 29800 |
| 2026-01-05 | 16.74 | $17.08 | 114200 |
| 2026-01-02 | 16.68 | $16.94 | 55804 |
| 2025-12-31 | 16.65 | $16.70 | 70013 |
| 2025-12-30 | 16.67 | $16.58 | 62540 |
| 2025-12-29 | 16.71 | $16.61 | 84200 |
| 2025-12-26 | 16.76 | $16.70 | 62520 |
| 2025-12-24 | 16.79 | $16.71 | 33704 |
| 2025-12-23 | 16.83 | $16.67 | 72923 |
| 2025-12-22 | 16.89 | $16.80 | 65000 |
| 2025-12-19 | 16.93 | $16.85 | 60800 |
| 2025-12-18 | 16.97 | $16.93 | 104611 |
| 2025-12-17 | 16.99 | $16.77 | 97232 |
| 2025-12-16 | 17.06 | $17.00 | 58823 |
| 2025-12-15 | 17.09 | $16.97 | 84907 |
| 2025-12-12 | 17.13 | $17.23 | 45200 |
| 2025-12-11 | 17.12 | $17.26 | 51000 |
| 2025-12-10 | 17.11 | $17.25 | 53000 |
| 2025-12-09 | 17.09 | $17.22 | 52311 |
| 2025-12-08 | 17.08 | $17.23 | 50432 |
| 2025-12-05 | 17.07 | $17.07 | 62006 |
| 2025-12-04 | 17.09 | $17.27 | 75424 |
| 2025-12-03 | 17.08 | $17.11 | 68634 |
| 2025-12-02 | 17.09 | $17.15 | 60839 |
| 2025-12-01 | 17.10 | $17.13 | 51748 |
| 2025-11-28 | 17.12 | $17.11 | 36900 |
| 2025-11-26 | 17.15 | $17.18 | 39236 |
| 2025-11-25 | 17.17 | $17.18 | 28800 |
| 2025-11-24 | 17.19 | $17.09 | 32900 |
| 2025-11-21 | 17.23 | $17.09 | 26931 |
| 2025-11-20 | 17.29 | $16.96 | 50100 |
| 2025-11-19 | 17.38 | $17.17 | 36200 |
| 2025-11-18 | 17.44 | $17.42 | 34200 |
| 2025-11-17 | 17.46 | $17.40 | 83618 |
| 2025-11-14 | 17.49 | $17.44 | 54717 |
| 2025-11-13 | 17.52 | $17.47 | 63600 |
| 2025-11-12 | 17.54 | $17.53 | 37827 |
| 2025-11-11 | 17.56 | $17.51 | 16500 |
| 2025-11-10 | 17.58 | $17.57 | 26816 |
| 2025-11-07 | 17.60 | $17.45 | 32944 |
| 2025-11-06 | 17.65 | $17.52 | 25927 |
| 2025-11-05 | 17.68 | $17.57 | 22200 |
| 2025-11-04 | 17.72 | $17.46 | 22915 |
| 2025-11-03 | 17.78 | $17.54 | 21700 |
| 2025-10-31 | 17.84 | $17.60 | 47310 |
| 2025-10-30 | 17.89 | $17.81 | 10600 |
| 2025-10-29 | 17.91 | $18.04 | 23700 |
| 2025-10-28 | 17.88 | $18.00 | 24711 |
| 2025-10-27 | 17.86 | $17.94 | 18900 |
| 2025-10-24 | 17.84 | $17.84 | 18600 |
| 2025-10-23 | 17.84 | $17.92 | 18700 |
| 2025-10-22 | 17.83 | $17.90 | 54800 |
| 2025-10-21 | 17.82 | $17.88 | 13521 |
| 2025-10-20 | 17.81 | $17.79 | 17500 |
| 2025-10-17 | 17.82 | $17.64 | 21911 |
| 2025-10-16 | 17.87 | $17.70 | 26200 |
| 2025-10-15 | 17.91 | $17.75 | 15836 |
| 2025-10-14 | 17.94 | $17.82 | 17300 |
| 2025-10-13 | 17.97 | $17.85 | 17905 |
| 2025-10-10 | 17.99 | $17.77 | 64500 |
| 2025-10-09 | 18.03 | $17.81 | 19900 |
| 2025-10-08 | 18.07 | $17.89 | 21800 |
| 2025-10-07 | 18.11 | $17.92 | 19807 |
| 2025-10-06 | 18.13 | $18.05 | 28046 |
| 2025-10-03 | 18.14 | $18.00 | 14115 |
| 2025-10-02 | 18.16 | $18.06 | 30000 |
| 2025-10-01 | 18.16 | $18.17 | 32609 |
| 2025-09-30 | 18.15 | $17.95 | 45338 |
| 2025-09-29 | 18.17 | $17.96 | 24600 |
| 2025-09-26 | 18.20 | $18.00 | 18541 |
| 2025-09-25 | 18.22 | $18.00 | 25802 |
| 2025-09-24 | 18.25 | $18.21 | 26099 |
| 2025-09-23 | 18.23 | $18.13 | 23721 |
| 2025-09-22 | 18.23 | $18.24 | 37800 |
| 2025-09-19 | 18.20 | $18.12 | 11500 |
| 2025-09-18 | 18.19 | $18.17 | 30111 |
| 2025-09-17 | 18.17 | $18.09 | 35445 |
| 2025-09-16 | 18.16 | $17.99 | 26947 |
| 2025-09-15 | 18.16 | $17.96 | 29629 |
| 2025-09-12 | 18.18 | $18.20 | 26617 |
| 2025-09-11 | 18.14 | $18.26 | 23346 |
| 2025-09-10 | 18.08 | $18.15 | 26700 |
| 2025-09-09 | 18.04 | $18.15 | 17409 |
| 2025-09-08 | 17.99 | $18.23 | 25507 |
| 2025-09-05 | 17.91 | $18.08 | 18500 |
| 2025-09-04 | 17.84 | $17.89 | 13448 |
| 2025-09-03 | 17.81 | $17.79 | 35245 |
| 2025-09-02 | 17.79 | $17.71 | 26500 |
| 2025-08-29 | 17.78 | $17.62 | 82537 |
| 2025-08-28 | 17.79 | $17.84 | 55200 |
| 2025-08-27 | 17.76 | $17.85 | 37900 |
| 2025-08-26 | 17.71 | $17.83 | 53522 |
| 2025-08-25 | 17.66 | $17.74 | 30500 |
| 2025-08-22 | 17.62 | $17.67 | 44740 |
| 2025-08-21 | 17.59 | $17.54 | 77703 |
| 2025-08-20 | 17.58 | $17.71 | 56841 |
| 2025-08-19 | 17.53 | $17.60 | 44300 |
| 2025-08-18 | 17.50 | $17.50 | 158100 |
| 2025-08-15 | 17.47 | $17.47 | 49320 |
| 2025-08-14 | 17.45 | $17.43 | 54837 |
| 2025-08-13 | 17.44 | $17.54 | 44745 |
| 2025-08-12 | 17.40 | $17.56 | 30922 |
| 2025-08-11 | 17.34 | $17.40 | 30300 |
| 2025-08-08 | 17.31 | $17.38 | 40037 |
| 2025-08-07 | 17.28 | $17.34 | 30625 |
| 2025-08-06 | 17.25 | $17.27 | 42000 |
| 2025-08-05 | 17.23 | $17.47 | 38800 |
| 2025-08-04 | 17.17 | $17.42 | 37308 |
| 2025-08-01 | 17.10 | $17.38 | 32300 |
| 2025-07-31 | 17.04 | $17.40 | 58838 |
| 2025-07-30 | 16.95 | $17.17 | 29000 |
| 2025-07-29 | 16.90 | $17.10 | 57423 |
| 2025-07-28 | 16.86 | $16.90 | 43131 |
| 2025-07-25 | 16.85 | $16.92 | 28300 |
| 2025-07-24 | 16.84 | $16.89 | 32100 |
| 2025-07-23 | 16.84 | $16.84 | 64700 |
| 2025-07-22 | 16.84 | $16.85 | 50749 |
| 2025-07-21 | 16.84 | $16.90 | 101800 |
| 2025-07-18 | 16.83 | $16.83 | 53100 |
| 2025-07-17 | 16.83 | $16.86 | 110900 |
| 2025-07-16 | 16.83 | $16.64 | 142600 |
| 2025-07-15 | 16.88 | $16.74 | 73713 |
| 2025-07-14 | 16.91 | $16.86 | 56529 |
| 2025-07-11 | 16.92 | $16.98 | 46700 |
| 2025-07-10 | 16.90 | $17.08 | 60100 |
| 2025-07-09 | 16.87 | $16.94 | 63841 |
| 2025-07-08 | 16.86 | $16.83 | 81246 |
| 2025-07-07 | 16.86 | $16.81 | 80806 |
| 2025-07-03 | 16.88 | $16.94 | 37512 |
| 2025-07-02 | 16.87 | $16.89 | 161100 |
| 2025-07-01 | 16.87 | $16.84 | 193321 |
| 2025-06-30 | 16.88 | $16.77 | 198700 |
| 2025-06-27 | 16.90 | $16.97 | 40839 |
| 2025-06-26 | 16.89 | $17.15 | 18132 |
| 2025-06-25 | 16.84 | $17.10 | 37500 |
| 2025-06-24 | 16.79 | $17.03 | 38000 |
| 2025-06-23 | 16.75 | $16.80 | 56342 |
| 2025-06-20 | 16.75 | $16.71 | 51423 |
| 2025-06-18 | 16.77 | $16.60 | 42215 |
| 2025-06-17 | 16.82 | $16.56 | 45402 |
| 2025-06-16 | 16.88 | $16.54 | 113721 |
| 2025-06-13 | 16.96 | $16.75 | 40709 |
| 2025-06-12 | 17.01 | $17.11 | 34322 |
| 2025-06-11 | 16.99 | $17.03 | 31908 |
| 2025-06-10 | 16.98 | $17.11 | 27116 |
| 2025-06-09 | 16.96 | $17.11 | 33400 |
| 2025-06-06 | 16.93 | $17.01 | 26400 |
| 2025-06-05 | 16.92 | $17.06 | 39642 |
| 2025-06-04 | 16.89 | $17.03 | 31700 |
| 2025-06-03 | 16.87 | $17.00 | 49500 |
| 2025-06-02 | 16.86 | $16.87 | 44900 |
| 2025-05-30 | 16.86 | $16.91 | 128000 |
| 2025-05-29 | 16.86 | $16.85 | 35126 |
| 2025-05-28 | 16.88 | $16.91 | 28500 |
| 2025-05-27 | 16.88 | $17.04 | 41742 |
| 2025-05-23 | 16.86 | $16.81 | 20323 |
| 2025-05-22 | 16.88 | $16.87 | 25000 |
| 2025-05-21 | 16.90 | $16.76 | 36316 |
| 2025-05-20 | 16.94 | $17.07 | 39800 |
| 2025-05-19 | 16.93 | $17.06 | 44143 |
| 2025-05-16 | 16.91 | $16.94 | 52728 |
| 2025-05-15 | 16.92 | $16.91 | 38915 |
| 2025-05-14 | 16.93 | $16.91 | 23600 |
| 2025-05-13 | 16.95 | $17.08 | 21000 |
| 2025-05-12 | 16.94 | $17.01 | 30600 |
| 2025-05-09 | 16.94 | $17.05 | 29200 |
| 2025-05-08 | 16.93 | $17.02 | 28613 |
| 2025-05-07 | 16.93 | $17.10 | 23800 |
| 2025-05-06 | 16.92 | $17.09 | 16019 |
| 2025-05-05 | 16.90 | $16.93 | 29113 |
| 2025-05-02 | 16.92 | $17.09 | 25249 |
| 2025-05-01 | 16.90 | $17.00 | 29114 |
| 2025-04-30 | 16.90 | $16.99 | 26921 |
| 2025-04-29 | 16.91 | $17.17 | 18522 |
| 2025-04-28 | 16.88 | $17.16 | 26200 |
| 2025-04-25 | 16.85 | $17.25 | 38039 |
| 2025-04-24 | 16.80 | $17.25 | 35841 |
| 2025-04-23 | 16.74 | $17.12 | 22400 |
| 2025-04-22 | 16.71 | $16.98 | 26739 |
| 2025-04-21 | 16.69 | $16.82 | 108805 |
| 2025-04-17 | 16.72 | $16.75 | 80306 |
| 2025-04-16 | 16.76 | $16.82 | 49000 |
| 2025-04-15 | 16.80 | $16.76 | 39729 |
| 2025-04-14 | 16.86 | $16.69 | 69000 |
| 2025-04-11 | 16.94 | $16.67 | 65500 |
| 2025-04-10 | 17.05 | $16.87 | 49018 |
| 2025-04-09 | 17.13 | $17.22 | 40800 |
| 2025-04-08 | 17.16 | $16.94 | 56300 |
| 2025-04-07 | 17.25 | $17.00 | 51700 |
| 2025-04-04 | 17.34 | $17.25 | 65041 |
| 2025-04-03 | 17.40 | $17.30 | 63633 |
| 2025-04-02 | 17.46 | $17.51 | 48020 |
| 2025-04-01 | 17.49 | $17.50 | 49700 |
| 2025-03-31 | 17.52 | $17.43 | 221300 |
| 2025-03-28 | 17.58 | $17.54 | 63640 |
| 2025-03-27 | 17.63 | $17.59 | 57116 |
| 2025-03-26 | 17.67 | $17.47 | 74100 |
| 2025-03-25 | 17.75 | $17.61 | 24400 |
| 2025-03-24 | 17.82 | $17.63 | 131227 |
| 2025-03-21 | 17.89 | $17.69 | 84235 |
| 2025-03-20 | 17.96 | $17.82 | 40020 |
| 2025-03-19 | 18.02 | $17.80 | 81324 |
| 2025-03-18 | 18.09 | $17.90 | 70702 |
| 2025-03-17 | 18.15 | $18.00 | 22325 |
| 2025-03-14 | 18.21 | $17.89 | 35241 |
| 2025-03-13 | 18.30 | $18.19 | 36841 |
| 2025-03-12 | 18.34 | $18.11 | 34346 |
| 2025-03-11 | 18.40 | $18.03 | 21738 |
| 2025-03-10 | 18.49 | $18.12 | 39540 |
| 2025-03-07 | 18.58 | $18.28 | 21500 |
| 2025-03-06 | 18.65 | $18.45 | 17800 |
| 2025-03-05 | 18.69 | $18.52 | 18400 |
| 2025-03-04 | 18.72 | $18.50 | 23444 |
| 2025-03-03 | 18.77 | $18.74 | 11509 |
| 2025-02-28 | 18.77 | $18.68 | 27225 |
| 2025-02-27 | 18.78 | $18.79 | 17500 |
| 2025-02-26 | 18.78 | $18.89 | 26300 |
| 2025-02-25 | 18.75 | $18.88 | 19800 |
| 2025-02-24 | 18.71 | $18.62 | 16400 |
| 2025-02-21 | 18.73 | $18.57 | 36839 |
| 2025-02-20 | 18.76 | $18.52 | 32642 |
| 2025-02-19 | 18.80 | $18.54 | 41238 |
| 2025-02-18 | 18.85 | $18.75 | 33900 |
| 2025-02-14 | 18.86 | $19.02 | 23112 |
| 2025-02-13 | 18.82 | $18.97 | 21800 |
| 2025-02-12 | 18.77 | $18.80 | 43501 |
| 2025-02-11 | 18.76 | $18.92 | 25815 |
| 2025-02-10 | 18.71 | $18.86 | 20200 |
| 2025-02-07 | 18.67 | $18.81 | 30300 |
| 2025-02-06 | 18.64 | $18.79 | 18949 |
| 2025-02-05 | 18.60 | $18.85 | 11920 |
| 2025-02-04 | 18.55 | $18.53 | 26800 |
| 2025-02-03 | 18.55 | $18.38 | 16805 |
| 2025-01-31 | 18.59 | $18.63 | 35723 |
| 2025-01-30 | 18.58 | $18.76 | 33100 |
| 2025-01-29 | 18.54 | $18.58 | 28600 |
| 2025-01-28 | 18.54 | $19.00 | 17136 |
| 2025-01-27 | 18.44 | $19.17 | 175309 |
| 2025-01-24 | 18.29 | $18.74 | 27800 |
| 2025-01-23 | 18.21 | $18.72 | 42900 |
| 2025-01-22 | 18.12 | $18.72 | 14900 |
| 2025-01-21 | 18.02 | $18.86 | 83437 |
| 2025-01-17 | 17.87 | $18.42 | 46800 |
| 2025-01-16 | 17.80 | $18.41 | 72000 |
| 2025-01-15 | 17.72 | $18.16 | 35100 |
| 2025-01-14 | 17.68 | $17.62 | 44922 |
| 2025-01-13 | 17.75 | $17.60 | 86323 |
| 2025-01-10 | 17.84 | $17.63 | 69223 |
| 2025-01-08 | 17.94 | $18.06 | 42800 |
| 2025-01-07 | 17.97 | $18.12 | 36521 |
| 2025-01-06 | 17.99 | $18.40 | 38320 |
| 2025-01-03 | 17.96 | $18.63 | 19000 |
| 2025-01-02 | 17.88 | $18.51 | 71934 |
| 2024-12-31 | 17.82 | $17.90 | 239500 |
| 2024-12-30 | 17.88 | $17.86 | 47100 |
| 2024-12-27 | 17.96 | $17.72 | 166500 |
| 2024-12-26 | 18.09 | $17.94 | 57748 |
| 2024-12-24 | 18.19 | $17.99 | 26308 |
| 2024-12-23 | 18.31 | $18.08 | 51941 |
| 2024-12-20 | 18.42 | $18.16 | 36300 |
| 2024-12-19 | 18.55 | $18.03 | 112700 |
| 2024-12-18 | 18.72 | $18.18 | 82000 |
| 2024-12-17 | 18.89 | $18.45 | 89204 |
| 2024-12-16 | 19.04 | $18.48 | 76936 |
| 2024-12-13 | 19.20 | $18.72 | 51100 |
| 2024-12-12 | 19.34 | $19.30 | 35300 |
| 2024-12-11 | 19.39 | $19.37 | 47700 |
| 2024-12-10 | 19.43 | $19.33 | 37700 |
| 2024-12-09 | 19.49 | $19.27 | 43407 |
| 2024-12-06 | 19.57 | $19.47 | 35714 |
| 2024-12-05 | 19.62 | $19.55 | 28632 |
| 2024-12-04 | 19.66 | $19.52 | 24610 |
| 2024-12-03 | 19.72 | $19.44 | 45823 |
| 2024-12-02 | 19.81 | $19.69 | 50700 |
| 2024-11-29 | 19.86 | $19.94 | 55700 |
| 2024-11-27 | 19.87 | $19.63 | 24105 |
| 2024-11-26 | 19.95 | $19.71 | 29341 |
| 2024-11-25 | 20.02 | $19.91 | 55611 |
| 2024-11-22 | 20.06 | $19.98 | 35400 |
| 2024-11-21 | 20.10 | $19.97 | 16426 |
| 2024-11-20 | 20.14 | $19.77 | 35300 |
| 2024-11-19 | 20.24 | $19.95 | 23420 |
| 2024-11-18 | 20.31 | $20.07 | 45000 |
| 2024-11-15 | 20.37 | $20.04 | 21200 |
| 2024-11-14 | 20.45 | $20.10 | 79724 |
| 2024-11-13 | 20.52 | $20.10 | 43519 |
| 2024-11-12 | 20.61 | $20.32 | 59335 |
| 2024-11-11 | 20.66 | $20.73 | 21900 |
| 2024-11-08 | 20.64 | $20.99 | 21902 |
| 2024-11-07 | 20.56 | $20.67 | 30100 |
| 2024-11-06 | 20.53 | $20.63 | 58300 |
| 2024-11-05 | 20.51 | $20.84 | 110400 |
| 2024-11-04 | 20.43 | $20.64 | 45600 |
| 2024-11-01 | 20.39 | $20.26 | 60938 |
| 2024-10-31 | 20.42 | $20.26 | 22504 |
| 2024-10-30 | 20.46 | $20.39 | 23500 |
| 2024-10-29 | 20.48 | $20.28 | 20600 |
| 2024-10-28 | 20.52 | $20.44 | 16000 |
| 2024-10-25 | 20.53 | $20.44 | 28900 |
| 2024-10-24 | 20.55 | $20.39 | 10100 |
| 2024-10-23 | 20.58 | $20.33 | 12325 |
| 2024-10-22 | 20.63 | $20.58 | 19500 |
| 2024-10-21 | 20.63 | $20.48 | 33823 |
| 2024-10-18 | 20.65 | $20.45 | 32600 |
| 2024-10-17 | 20.68 | $20.67 | 21628 |
| 2024-10-16 | 20.67 | $20.70 | 35207 |
| 2024-10-15 | 20.65 | $20.69 | 21400 |
| 2024-10-14 | 20.63 | $20.51 | 32900 |
| 2024-10-11 | 20.64 | $20.65 | 67200 |
| 2024-10-10 | 20.62 | $20.49 | 18800 |
| 2024-10-09 | 20.64 | $20.52 | 19008 |
| 2024-10-08 | 20.65 | $20.62 | 48411 |
| 2024-10-07 | 20.64 | $20.42 | 67640 |
| 2024-10-04 | 20.67 | $20.59 | 50400 |
| 2024-10-03 | 20.66 | $20.63 | 26200 |
| 2024-10-02 | 20.65 | $20.63 | 38600 |
| 2024-10-01 | 20.63 | $20.64 | 35800 |
| 2024-09-30 | 20.61 | $20.44 | 131948 |
| 2024-09-27 | 20.63 | $20.49 | 30504 |
| 2024-09-26 | 20.64 | $20.65 | 15400 |
| 2024-09-25 | 20.61 | $20.65 | 21942 |
| 2024-09-24 | 20.58 | $20.61 | 33036 |
| 2024-09-23 | 20.55 | $20.55 | 30100 |
| 2024-09-20 | 20.52 | $20.65 | 110702 |
| 2024-09-19 | 20.48 | $20.55 | 80903 |
| 2024-09-18 | 20.44 | $20.33 | 21336 |
| 2024-09-17 | 20.44 | $20.36 | 27900 |
| 2024-09-16 | 20.44 | $20.30 | 76200 |
| 2024-09-13 | 20.44 | $20.25 | 49425 |
| 2024-09-12 | 20.46 | $20.47 | 43100 |
| 2024-09-11 | 20.43 | $20.35 | 36748 |
| 2024-09-10 | 20.42 | $20.37 | 20122 |
| 2024-09-09 | 20.41 | $20.45 | 25700 |
| 2024-09-06 | 20.37 | $20.24 | 22500 |
| 2024-09-05 | 20.37 | $20.44 | 19143 |
| 2024-09-04 | 20.32 | $20.33 | 21400 |
| 2024-09-03 | 20.30 | $20.22 | 15000 |
| 2024-08-30 | 20.28 | $20.19 | 49410 |
| 2024-08-29 | 20.28 | $20.52 | 63500 |
| 2024-08-28 | 20.19 | $20.43 | 12034 |
| 2024-08-27 | 20.12 | $20.40 | 26200 |
| 2024-08-26 | 20.04 | $20.31 | 51535 |
| 2024-08-23 | 19.96 | $20.18 | 15000 |
| 2024-08-22 | 19.89 | $19.96 | 24300 |
| 2024-08-21 | 19.86 | $19.95 | 67100 |
| 2024-08-20 | 19.83 | $20.01 | 14712 |
| 2024-08-19 | 19.78 | $20.00 | 24800 |
| 2024-08-16 | 19.72 | $19.99 | 21300 |
| 2024-08-15 | 19.65 | $19.83 | 22110 |
| 2024-08-14 | 19.61 | $19.93 | 46400 |
| 2024-08-13 | 19.53 | $19.72 | 19900 |
| 2024-08-12 | 19.49 | $19.35 | 16323 |
| 2024-08-09 | 19.53 | $19.50 | 11715 |
| 2024-08-08 | 19.53 | $19.59 | 21224 |
| 2024-08-07 | 19.52 | $19.59 | 23120 |
| 2024-08-06 | 19.50 | $19.56 | 35600 |
| 2024-08-05 | 19.49 | $19.37 | 24003 |
| 2024-08-02 | 19.52 | $19.67 | 17737 |
| 2024-08-01 | 19.49 | $19.59 | 34618 |
| 2024-07-31 | 19.47 | $19.15 | 67300 |
| 2024-07-30 | 19.54 | $19.48 | 10600 |
| 2024-07-29 | 19.55 | $19.46 | 13800 |
| 2024-07-26 | 19.57 | $19.44 | 12638 |
| 2024-07-25 | 19.60 | $19.35 | 23425 |
| 2024-07-24 | 19.65 | $19.37 | 23600 |
| 2024-07-23 | 19.70 | $19.54 | 20109 |
| 2024-07-22 | 19.72 | $19.79 | 16222 |
| 2024-07-19 | 19.69 | $19.71 | 31322 |
| 2024-07-18 | 19.68 | $19.68 | 17312 |
| 2024-07-17 | 19.67 | $19.75 | 23800 |
| 2024-07-16 | 19.64 | $19.83 | 27900 |
| 2024-07-15 | 19.59 | $20.04 | 22104 |
| 2024-07-12 | 19.49 | $19.86 | 16639 |
| 2024-07-11 | 19.41 | $19.78 | 16400 |
| 2024-07-10 | 19.34 | $19.50 | 19300 |
| 2024-07-09 | 19.31 | $19.36 | 13800 |
| 2024-07-08 | 19.31 | $19.45 | 23400 |
| 2024-07-05 | 19.28 | $19.39 | 23931 |
| 2024-07-03 | 19.27 | $19.40 | 13300 |
| 2024-07-02 | 19.25 | $19.21 | 26340 |
| 2024-07-01 | 19.28 | $19.22 | 26207 |
| 2024-06-28 | 19.30 | $19.25 | 20500 |
| 2024-06-27 | 19.32 | $19.40 | 10179 |
| 2024-06-26 | 19.31 | $19.44 | 27200 |
| 2024-06-25 | 19.30 | $19.35 | 17800 |
| 2024-06-24 | 19.30 | $19.28 | 12432 |
| 2024-06-21 | 19.32 | $19.25 | 19000 |
| 2024-06-20 | 19.35 | $19.29 | 26400 |
| 2024-06-18 | 19.37 | $19.24 | 22700 |
| 2024-06-17 | 19.41 | $19.21 | 32700 |
| 2024-06-14 | 19.46 | $19.31 | 27500 |
| 2024-06-13 | 19.50 | $19.67 | 27547 |
| 2024-06-12 | 19.48 | $19.44 | 16012 |
| 2024-06-11 | 19.49 | $19.28 | 37500 |
| 2024-06-10 | 19.55 | $19.42 | 14200 |
| 2024-06-07 | 19.58 | $19.57 | 13100 |
| 2024-06-06 | 19.58 | $19.64 | 14428 |
| 2024-06-05 | 19.57 | $19.69 | 23727 |
| 2024-06-04 | 19.56 | $19.65 | 16900 |
| 2024-06-03 | 19.54 | $19.72 | 19927 |
| 2024-05-31 | 19.51 | $19.54 | 29000 |
| 2024-05-30 | 19.51 | $19.50 | 16300 |
| 2024-05-29 | 19.53 | $19.32 | 13300 |
| 2024-05-28 | 19.58 | $19.63 | 23300 |
| 2024-05-24 | 19.57 | $19.64 | 32700 |
| 2024-05-23 | 19.57 | $19.63 | 77218 |
| 2024-05-22 | 19.56 | $19.80 | 17148 |
| 2024-05-21 | 19.52 | $19.71 | 33600 |
| 2024-05-20 | 19.49 | $19.80 | 13300 |
| 2024-05-17 | 19.44 | $19.74 | 36200 |
| 2024-05-16 | 19.40 | $19.63 | 38700 |
| 2024-05-15 | 19.37 | $19.58 | 25400 |
| 2024-05-14 | 19.34 | $19.37 | 17810 |
| 2024-05-13 | 19.36 | $19.37 | 8534 |
| 2024-05-10 | 19.39 | $19.31 | 21925 |
| 2024-05-09 | 19.43 | $19.41 | 18500 |
| 2024-05-08 | 19.46 | $19.45 | 29404 |
| 2024-05-07 | 19.49 | $19.78 | 32237 |
| 2024-05-06 | 19.45 | $19.71 | 19700 |
| 2024-05-03 | 19.42 | $19.84 | 15400 |
| 2024-05-02 | 19.37 | $19.57 | 15600 |
| 2024-05-01 | 19.36 | $19.60 | 28300 |
| 2024-04-30 | 19.35 | $19.30 | 37200 |
| 2024-04-29 | 19.39 | $19.59 | 10700 |
| 2024-04-26 | 19.39 | $19.46 | 24700 |
| 2024-04-25 | 19.42 | $19.25 | 51534 |
| 2024-04-24 | 19.50 | $19.68 | 13100 |
| 2024-04-23 | 19.50 | $19.67 | 16000 |
| 2024-04-22 | 19.51 | $19.37 | 9806 |
| 2024-04-19 | 19.58 | $19.26 | 16600 |
| 2024-04-18 | 19.69 | $19.24 | 20700 |
| 2024-04-17 | 19.83 | $19.29 | 21400 |
| 2024-04-16 | 19.98 | $19.17 | 16004 |
| 2024-04-15 | 20.18 | $19.30 | 43925 |
| 2024-04-12 | 20.38 | $19.70 | 19900 |
| 2024-04-11 | 20.53 | $20.07 | 22805 |
| 2024-04-10 | 20.63 | $20.33 | 30927 |
| 2024-04-09 | 20.69 | $20.60 | 18614 |
| 2024-04-08 | 20.71 | $20.66 | 22300 |
| 2024-04-05 | 20.71 | $20.70 | 18446 |
| 2024-04-04 | 20.70 | $20.71 | 42000 |
| 2024-04-03 | 20.69 | $20.59 | 132320 |
| 2024-04-02 | 20.71 | $20.64 | 25003 |
| 2024-04-01 | 20.71 | $20.89 | 69024 |
| 2024-03-28 | 20.66 | $20.69 | 45700 |
| 2024-03-27 | 20.65 | $20.73 | 30231 |
| 2024-03-26 | 20.63 | $20.26 | 14203 |
| 2024-03-25 | 20.70 | $20.26 | 24000 |
| 2024-03-22 | 20.78 | $20.67 | 26200 |
| 2024-03-21 | 20.79 | $20.77 | 35420 |
| 2024-03-20 | 20.77 | $20.66 | 21600 |
| 2024-03-19 | 20.78 | $20.66 | 26500 |
| 2024-03-18 | 20.79 | $20.50 | 21300 |
| 2024-03-15 | 20.83 | $20.55 | 24900 |
| 2024-03-14 | 20.87 | $20.71 | 25440 |
| 2024-03-13 | 20.87 | $21.17 | 24431 |
| 2024-03-12 | 20.78 | $21.06 | 50712 |
| 2024-03-11 | 20.70 | $21.06 | 24700 |
| 2024-03-08 | 20.60 | $21.00 | 26105 |
| 2024-03-07 | 20.50 | $20.80 | 18500 |
| 2024-03-06 | 20.42 | $20.63 | 31013 |
| 2024-03-05 | 20.37 | $20.45 | 28739 |
| 2024-03-04 | 20.35 | $20.22 | 42000 |
| 2024-03-01 | 20.37 | $20.35 | 38300 |
| 2024-02-29 | 20.37 | $20.29 | 83000 |
| 2024-02-28 | 20.37 | $20.42 | 24900 |
| 2024-02-27 | 20.35 | $20.21 | 17100 |
| 2024-02-26 | 20.38 | $20.32 | 38900 |
| 2024-02-23 | 20.38 | $20.35 | 52200 |
| 2024-02-22 | 20.37 | $20.29 | 14628 |
| 2024-02-21 | 20.38 | $20.38 | 22400 |
| 2024-02-20 | 20.37 | $20.27 | 13430 |
| 2024-02-16 | 20.38 | $20.17 | 39600 |
| 2024-02-15 | 20.41 | $20.39 | 15300 |
| 2024-02-14 | 20.40 | $20.23 | 17800 |
| 2024-02-13 | 20.42 | $20.10 | 32804 |
| 2024-02-12 | 20.47 | $20.46 | 37020 |
| 2024-02-09 | 20.45 | $20.54 | 16500 |
| 2024-02-08 | 20.41 | $20.49 | 21807 |
| 2024-02-07 | 20.37 | $20.41 | 32411 |
| 2024-02-06 | 20.35 | $20.23 | 28125 |
| 2024-02-05 | 20.35 | $20.25 | 20100 |
| 2024-02-02 | 20.36 | $20.35 | 17800 |
| 2024-02-01 | 20.34 | $20.38 | 67600 |
| 2024-01-31 | 20.30 | $20.33 | 24839 |
| 2024-01-30 | 20.28 | $20.35 | 20600 |
| 2024-01-29 | 20.24 | $20.27 | 19514 |
| 2024-01-26 | 20.22 | $20.23 | 18300 |
| 2024-01-25 | 20.20 | $20.27 | 66600 |
| 2024-01-24 | 20.16 | $20.16 | 25800 |
| 2024-01-23 | 20.14 | $20.06 | 16346 |
| 2024-01-22 | 20.14 | $20.10 | 24000 |
| 2024-01-19 | 20.13 | $19.87 | 35918 |
| 2024-01-18 | 20.17 | $19.87 | 35635 |
| 2024-01-17 | 20.21 | $19.90 | 19625 |
| 2024-01-16 | 20.25 | $20.02 | 37548 |
| 2024-01-12 | 20.26 | $20.08 | 16000 |
| 2024-01-11 | 20.27 | $20.17 | 22025 |
| 2024-01-10 | 20.26 | $20.06 | 32400 |
| 2024-01-09 | 20.26 | $20.17 | 13600 |
| 2024-01-08 | 20.25 | $20.27 | 20900 |
| 2024-01-05 | 20.20 | $20.07 | 22521 |
| 2024-01-04 | 20.19 | $20.08 | 14713 |
| 2024-01-03 | 20.18 | $20.05 | 22513 |
| 2024-01-02 | 20.16 | $20.02 | 29200 |
| 2023-12-29 | 20.15 | $19.91 | 76400 |
| 2023-12-28 | 20.15 | $20.23 | 33522 |
| 2023-12-27 | 20.09 | $20.25 | 34500 |
| 2023-12-26 | 20.01 | $20.15 | 31600 |
| 2023-12-22 | 19.94 | $19.97 | 41048 |
| 2023-12-21 | 19.89 | $19.94 | 85600 |
| 2023-12-20 | 19.84 | $19.75 | 98900 |
| 2023-12-19 | 19.82 | $19.60 | 33312 |
| 2023-12-18 | 19.82 | $19.49 | 46435 |
| 2023-12-15 | 19.85 | $19.64 | 40638 |
| 2023-12-14 | 19.85 | $19.83 | 26722 |
| 2023-12-13 | 19.80 | $19.58 | 37022 |
| 2023-12-12 | 19.79 | $19.51 | 37023 |
| 2023-12-11 | 19.80 | $19.45 | 39300 |
| 2023-12-08 | 19.82 | $19.52 | 28500 |
| 2023-12-07 | 19.82 | $19.69 | 15500 |
| 2023-12-06 | 19.78 | $19.50 | 35400 |
| 2023-12-05 | 19.77 | $19.59 | 25300 |
| 2023-12-04 | 19.74 | $19.71 | 40602 |
| 2023-12-01 | 19.68 | $19.94 | 46100 |
| 2023-11-30 | 19.56 | $19.61 | 105700 |
| 2023-11-29 | 19.48 | $19.99 | 39000 |
| 2023-11-28 | 19.30 | $19.59 | 10500 |
| 2023-11-27 | 19.18 | $19.23 | 34300 |
| 2023-11-24 | 19.11 | $19.14 | 19100 |
| 2023-11-22 | 19.05 | $19.02 | 36637 |
| 2023-11-21 | 18.99 | $19.06 | 25401 |
| 2023-11-20 | 18.92 | $19.14 | 30300 |
| 2023-11-17 | 18.82 | $18.90 | 39628 |
| 2023-11-16 | 18.75 | $19.16 | 47200 |
| 2023-11-15 | 18.61 | $19.24 | 19010 |
| 2023-11-14 | 18.42 | $19.27 | 25900 |
| 2023-11-13 | 18.20 | $18.76 | 40832 |
| 2023-11-10 | 18.05 | $18.49 | 20001 |
| 2023-11-09 | 17.94 | $18.25 | 38300 |
| 2023-11-08 | 17.85 | $18.60 | 21908 |
| 2023-11-07 | 17.67 | $18.37 | 12500 |
| 2023-11-06 | 17.52 | $18.35 | 21315 |
| 2023-11-03 | 17.34 | $18.32 | 19037 |
| 2023-11-02 | 17.14 | $17.84 | 32334 |
| 2023-11-01 | 17.01 | $17.40 | 31400 |
| 2023-10-31 | 16.95 | $17.30 | 66539 |
| 2023-10-30 | 16.91 | $16.97 | 22700 |
| 2023-10-27 | 16.93 | $17.15 | 30649 |
| 2023-10-26 | 16.92 | $17.25 | 24700 |
| 2023-10-25 | 16.89 | $17.30 | 27617 |
| 2023-10-24 | 16.84 | $17.40 | 21019 |
| 2023-10-23 | 16.77 | $16.92 | 20637 |
| 2023-10-20 | 16.79 | $16.95 | 62609 |
| 2023-10-19 | 16.81 | $16.62 | 26200 |
| 2023-10-18 | 16.90 | $16.79 | 45231 |
| 2023-10-17 | 16.98 | $16.77 | 25800 |
| 2023-10-16 | 17.07 | $17.13 | 61600 |
| 2023-10-13 | 17.11 | $16.97 | 23442 |
| 2023-10-12 | 17.19 | $17.20 | 22220 |
| 2023-10-11 | 17.24 | $17.47 | 45000 |
| 2023-10-10 | 17.24 | $17.11 | 15821 |
| 2023-10-09 | 17.32 | $17.13 | 19443 |
| 2023-10-06 | 17.41 | $16.85 | 30320 |
| 2023-10-05 | 17.57 | $17.05 | 27800 |
| 2023-10-04 | 17.72 | $16.95 | 39027 |
| 2023-10-03 | 17.92 | $17.15 | 46000 |
| 2023-10-02 | 18.11 | $17.60 | 33120 |
| 2023-09-29 | 18.23 | $17.89 | 235100 |
| 2023-09-28 | 18.32 | $18.33 | 31800 |
| 2023-09-27 | 18.33 | $18.21 | 44400 |
| 2023-09-26 | 18.36 | $18.35 | 113800 |
| 2023-09-25 | 18.37 | $18.29 | 47000 |
| 2023-09-22 | 18.39 | $18.40 | 105300 |
| 2023-09-21 | 18.40 | $18.18 | 24800 |
| 2023-09-20 | 18.45 | $18.58 | 16839 |
| 2023-09-19 | 18.43 | $18.68 | 37000 |
| 2023-09-18 | 18.38 | $18.83 | 24000 |
| 2023-09-15 | 18.30 | $18.67 | 27100 |
| 2023-09-14 | 18.23 | $18.73 | 171600 |
| 2023-09-13 | 18.15 | $18.59 | 107800 |
| 2023-09-12 | 18.08 | $17.74 | 112315 |
| 2023-09-11 | 18.18 | $18.13 | 15000 |
| 2023-09-08 | 18.21 | $18.22 | 12000 |
| 2023-09-07 | 18.23 | $18.27 | 9400 |
| 2023-09-06 | 18.25 | $18.34 | 13200 |
| 2023-09-05 | 18.25 | $18.29 | 14800 |
| 2023-09-01 | 18.27 | $18.45 | 8639 |
| 2023-08-31 | 18.26 | $18.55 | 49300 |
| 2023-08-30 | 18.22 | $18.25 | 16833 |
| 2023-08-29 | 18.25 | $18.33 | 14200 |
| 2023-08-28 | 18.26 | $18.26 | 15915 |
| 2023-08-25 | 18.30 | $18.32 | 28446 |
| 2023-08-24 | 18.33 | $18.21 | 22300 |
| 2023-08-23 | 18.38 | $18.34 | 27839 |
| 2023-08-22 | 18.42 | $18.25 | 30200 |
| 2023-08-21 | 18.49 | $18.18 | 30700 |
| 2023-08-18 | 18.58 | $18.09 | 27227 |
| 2023-08-17 | 18.71 | $18.44 | 33000 |
| 2023-08-16 | 18.79 | $18.63 | 12940 |
| 2023-08-15 | 18.84 | $18.67 | 15900 |
| 2023-08-14 | 18.89 | $18.95 | 22400 |
| 2023-08-11 | 18.89 | $18.82 | 10742 |
| 2023-08-10 | 18.92 | $18.99 | 21900 |
| 2023-08-09 | 18.92 | $18.93 | 15333 |
| 2023-08-08 | 18.94 | $18.91 | 40936 |
| 2023-08-07 | 18.95 | $18.75 | 11500 |
| 2023-08-04 | 19.01 | $18.83 | 13700 |
| 2023-08-03 | 19.06 | $18.67 | 18500 |
| 2023-08-02 | 19.15 | $18.93 | 13327 |
| 2023-08-01 | 19.20 | $19.18 | 20400 |
| 2023-07-31 | 19.21 | $19.47 | 33225 |
| 2023-07-28 | 19.16 | $19.37 | 29400 |
| 2023-07-27 | 19.12 | $19.34 | 31200 |
| 2023-07-26 | 19.08 | $19.47 | 22727 |
| 2023-07-25 | 19.01 | $19.20 | 15200 |
| 2023-07-24 | 18.98 | $19.28 | 152023 |
| 2023-07-21 | 18.94 | $19.11 | 22200 |
| 2023-07-20 | 18.92 | $19.01 | 9839 |
| 2023-07-19 | 18.92 | $19.07 | 15200 |
| 2023-07-18 | 18.91 | $19.06 | 13810 |
| 2023-07-17 | 18.91 | $18.95 | 15200 |
| 2023-07-14 | 18.92 | $19.02 | 20926 |
| 2023-07-13 | 18.93 | $19.28 | 14330 |
| 2023-07-12 | 18.88 | $19.19 | 17100 |
| 2023-07-11 | 18.85 | $19.04 | 11300 |
| 2023-07-10 | 18.84 | $18.86 | 16600 |
| 2023-07-07 | 18.87 | $18.68 | 24600 |
| 2023-07-06 | 18.95 | $18.51 | 102000 |
| 2023-07-05 | 19.08 | $18.95 | 40625 |
| 2023-07-03 | 19.14 | $19.11 | 12300 |
| 2023-06-30 | 19.17 | $19.06 | 102000 |
| 2023-06-29 | 19.22 | $18.59 | 43831 |
| 2023-06-28 | 19.38 | $18.97 | 29234 |
| 2023-06-27 | 19.49 | $19.16 | 37339 |
| 2023-06-26 | 19.58 | $19.46 | 26608 |
| 2023-06-23 | 19.61 | $19.50 | 22732 |
| 2023-06-22 | 19.65 | $19.62 | 30000 |
| 2023-06-21 | 19.66 | $19.70 | 54125 |
| 2023-06-20 | 19.66 | $19.35 | 24804 |
| 2023-06-16 | 19.74 | $19.63 | 28800 |
| 2023-06-15 | 19.77 | $19.65 | 28300 |
| 2023-06-14 | 19.80 | $19.39 | 14627 |
| 2023-06-13 | 19.88 | $19.77 | 98031 |
| 2023-06-12 | 19.91 | $19.48 | 54100 |
| 2023-06-09 | 19.99 | $19.64 | 24715 |
| 2023-06-08 | 20.06 | $19.64 | 25744 |
| 2023-06-07 | 20.14 | $19.78 | 16701 |
| 2023-06-06 | 20.20 | $19.82 | 292800 |
| 2023-06-05 | 20.26 | $19.77 | 38419 |
| 2023-06-02 | 20.34 | $20.19 | 196414 |
| 2023-06-01 | 20.34 | $20.16 | 120500 |
| 2023-05-31 | 20.35 | $20.10 | 117816 |
| 2023-05-30 | 20.37 | $20.18 | 28600 |
| 2023-05-26 | 20.37 | $20.06 | 18700 |
| 2023-05-25 | 20.40 | $20.18 | 54316 |
| 2023-05-24 | 20.40 | $20.37 | 36900 |
| 2023-05-23 | 20.36 | $20.38 | 20100 |
| 2023-05-22 | 20.32 | $20.43 | 42200 |
| 2023-05-19 | 20.25 | $20.25 | 24434 |
| 2023-05-18 | 20.21 | $20.37 | 29600 |
| 2023-05-17 | 20.13 | $20.41 | 46900 |
| 2023-05-16 | 20.03 | $20.10 | 87227 |
| 2023-05-15 | 19.98 | $20.35 | 58000 |
| 2023-05-12 | 19.86 | $20.29 | 19800 |
| 2023-05-11 | 19.74 | $20.11 | 57721 |
| 2023-05-10 | 19.63 | $20.20 | 32500 |
| 2023-05-09 | 19.49 | $19.94 | 31600 |
| 2023-05-08 | 19.38 | $19.83 | 48537 |
| 2023-05-05 | 19.27 | $19.75 | 64500 |
| 2023-05-04 | 19.16 | $19.10 | 250400 |
| 2023-05-03 | 19.17 | $19.18 | 49400 |
| 2023-05-02 | 19.17 | $19.10 | 96618 |
| 2023-05-01 | 19.18 | $19.17 | 162300 |
| 2023-04-28 | 19.18 | $19.18 | 153400 |
| 2023-04-27 | 19.17 | $19.22 | 44832 |
| 2023-04-26 | 19.16 | $19.08 | 28600 |
| 2023-04-25 | 19.18 | $19.14 | 17708 |
| 2023-04-24 | 19.18 | $19.24 | 332321 |
| 2023-04-21 | 19.16 | $19.15 | 22620 |
| 2023-04-20 | 19.16 | $19.14 | 57922 |
| 2023-04-19 | 19.16 | $19.08 | 35800 |
| 2023-04-18 | 19.17 | $19.16 | 65333 |
| 2023-04-17 | 19.17 | $19.24 | 87100 |
| 2023-04-14 | 19.15 | $19.12 | 39449 |
| 2023-04-13 | 19.16 | $19.23 | 410900 |
| 2023-04-12 | 19.14 | $19.05 | 487400 |
| 2023-04-11 | 19.15 | $19.20 | 71140 |
| 2023-04-10 | 19.13 | $19.18 | 70300 |
| 2023-04-06 | 19.12 | $19.23 | 151034 |
| 2023-04-05 | 19.09 | $19.23 | 110313 |
| 2023-04-04 | 19.06 | $19.15 | 44700 |
| 2023-04-03 | 19.04 | $19.22 | 56507 |
| 2023-03-31 | 19.01 | $19.25 | 255000 |
| 2023-03-30 | 18.96 | $19.10 | 70114 |
| 2023-03-29 | 18.93 | $19.12 | 98800 |
| 2023-03-28 | 18.90 | $19.13 | 188616 |
| 2023-03-27 | 18.86 | $19.24 | 46100 |
| 2023-03-24 | 18.79 | $19.02 | 46800 |
| 2023-03-23 | 18.75 | $18.87 | 42200 |
| 2023-03-22 | 18.75 | $19.10 | 133000 |
| 2023-03-21 | 18.69 | $19.10 | 137427 |
| 2023-03-20 | 18.63 | $18.96 | 50500 |
| 2023-03-17 | 18.59 | $19.15 | 38300 |
| 2023-03-16 | 18.50 | $19.18 | 71300 |
| 2023-03-15 | 18.39 | $18.02 | 28901 |
| 2023-03-14 | 18.52 | $18.19 | 50800 |
| 2023-03-13 | 18.63 | $17.66 | 38105 |
| 2023-03-10 | 18.87 | $18.24 | 34100 |
| 2023-03-09 | 19.03 | $18.47 | 37727 |
| 2023-03-08 | 19.17 | $19.07 | 17400 |
| 2023-03-07 | 19.20 | $19.20 | 16449 |
| 2023-03-06 | 19.21 | $19.24 | 38600 |
| 2023-03-03 | 19.22 | $19.19 | 11633 |
| 2023-03-02 | 19.24 | $18.94 | 46918 |
| 2023-03-01 | 19.31 | $19.13 | 16700 |
| 2023-02-28 | 19.36 | $19.25 | 34200 |
| 2023-02-27 | 19.39 | $19.14 | 13538 |
| 2023-02-24 | 19.45 | $19.13 | 14200 |
| 2023-02-23 | 19.51 | $19.30 | 9515 |
| 2023-02-22 | 19.56 | $19.14 | 32000 |
| 2023-02-21 | 19.64 | $18.72 | 70000 |
| 2023-02-17 | 19.83 | $19.50 | 17100 |
| 2023-02-16 | 19.88 | $19.53 | 13500 |
| 2023-02-15 | 19.94 | $19.79 | 122946 |
| 2023-02-14 | 19.94 | $19.83 | 78300 |
| 2023-02-13 | 19.94 | $19.78 | 23000 |
| 2023-02-10 | 19.94 | $19.51 | 88617 |
| 2023-02-09 | 20.01 | $19.77 | 25201 |
| 2023-02-08 | 20.02 | $19.84 | 83715 |
| 2023-02-07 | 20.02 | $19.73 | 27041 |
| 2023-02-06 | 20.04 | $19.75 | 22700 |
| 2023-02-03 | 20.06 | $19.90 | 21600 |
| 2023-02-02 | 20.05 | $20.05 | 301228 |
| 2023-02-01 | 20.00 | $19.98 | 207543 |
| 2023-01-31 | 19.96 | $19.99 | 79841 |
| 2023-01-30 | 19.90 | $19.99 | 77300 |
| 2023-01-27 | 19.84 | $20.07 | 26120 |
| 2023-01-26 | 19.74 | $20.07 | 48714 |
| 2023-01-25 | 19.63 | $19.95 | 26906 |
| 2023-01-24 | 19.52 | $19.92 | 45300 |
| 2023-01-23 | 19.40 | $19.80 | 94730 |
| 2023-01-20 | 19.29 | $19.60 | 86900 |
| 2023-01-19 | 19.19 | $19.62 | 33221 |
| 2023-01-18 | 19.08 | $19.44 | 54530 |
| 2023-01-17 | 18.98 | $19.35 | 59944 |
| 2023-01-13 | 18.89 | $19.07 | 235400 |
| 2023-01-12 | 18.84 | $19.10 | 170700 |
| 2023-01-11 | 18.77 | $19.14 | 71104 |
| 2023-01-10 | 18.69 | $19.09 | 36700 |
| 2023-01-09 | 18.60 | $19.22 | 39003 |
| 2023-01-06 | 18.47 | $19.37 | 48000 |
| 2023-01-05 | 18.29 | $18.86 | 25000 |
| 2023-01-04 | 18.19 | $18.30 | 37503 |
| 2023-01-03 | 18.19 | $17.69 | 187947 |
| 2022-12-30 | 18.32 | $17.27 | 129400 |
| 2022-12-29 | 18.56 | $17.93 | 57025 |
| 2022-12-28 | 18.70 | $18.15 | 42000 |
| 2022-12-27 | 18.82 | $18.41 | 33128 |
| 2022-12-23 | 18.90 | $18.68 | 63704 |
| 2022-12-22 | 18.94 | $18.63 | 62329 |
| 2022-12-21 | 18.99 | $18.67 | 41327 |
| 2022-12-20 | 19.05 | $18.76 | 98300 |
| 2022-12-19 | 19.09 | $18.77 | 52438 |
| 2022-12-16 | 19.14 | $18.76 | 46937 |
| 2022-12-15 | 19.19 | $18.65 | 42700 |
| 2022-12-14 | 19.28 | $18.91 | 29227 |
| 2022-12-13 | 19.32 | $19.19 | 20026 |
| 2022-12-12 | 19.31 | $18.96 | 46100 |
| 2022-12-09 | 19.34 | $19.19 | 61000 |
| 2022-12-08 | 19.33 | $19.30 | 50900 |
| 2022-12-07 | 19.29 | $19.30 | 87700 |
| 2022-12-06 | 19.24 | $19.24 | 42527 |
| 2022-12-05 | 19.19 | $19.29 | 50844 |
| 2022-12-02 | 19.13 | $19.34 | 36831 |
| 2022-12-01 | 19.04 | $19.35 | 32434 |
| 2022-11-30 | 18.93 | $19.24 | 47104 |
| 2022-11-29 | 18.82 | $18.92 | 35600 |
| 2022-11-28 | 18.77 | $18.99 | 25100 |
| 2022-11-25 | 18.69 | $19.08 | 10800 |
| 2022-11-23 | 18.57 | $18.95 | 34200 |
| 2022-11-22 | 18.46 | $18.87 | 37500 |
| 2022-11-21 | 18.36 | $19.00 | 244000 |
| 2022-11-18 | 18.20 | $18.74 | 38000 |
| 2022-11-17 | 18.08 | $18.56 | 23818 |
| 2022-11-16 | 17.97 | $18.53 | 14800 |
| 2022-11-15 | 17.85 | $18.50 | 22100 |
| 2022-11-14 | 17.72 | $18.15 | 46644 |
| 2022-11-11 | 17.65 | $18.75 | 17500 |
| 2022-11-10 | 17.43 | $18.55 | 33800 |
| 2022-11-09 | 17.23 | $17.37 | 105700 |
| 2022-11-08 | 17.24 | $17.37 | 83400 |
| 2022-11-07 | 17.26 | $17.25 | 46100 |
| 2022-11-04 | 17.30 | $17.33 | 16000 |
| 2022-11-03 | 17.34 | $17.37 | 101803 |
| 2022-11-02 | 17.38 | $17.38 | 25910 |
| 2022-11-01 | 17.43 | $17.52 | 17200 |
| 2022-10-31 | 17.46 | $17.56 | 35000 |
| 2022-10-28 | 17.48 | $17.59 | 45400 |
| 2022-10-27 | 17.51 | $17.55 | 30900 |
| 2022-10-26 | 17.55 | $17.61 | 33519 |
| 2022-10-25 | 17.59 | $17.59 | 26400 |
| 2022-10-24 | 17.64 | $17.31 | 28000 |
| 2022-10-21 | 17.75 | $17.21 | 61600 |
| 2022-10-20 | 17.92 | $17.44 | 102245 |
| 2022-10-19 | 18.06 | $17.75 | 111044 |
| 2022-10-18 | 18.16 | $17.92 | 55100 |
| 2022-10-17 | 18.24 | $18.00 | 76817 |
| 2022-10-14 | 18.32 | $18.02 | 145019 |
| 2022-10-13 | 18.41 | $18.12 | 29540 |
| 2022-10-12 | 18.50 | $18.09 | 61539 |
| 2022-10-11 | 18.60 | $18.41 | 46700 |
| 2022-10-10 | 18.66 | $18.47 | 36021 |
| 2022-10-07 | 18.71 | $18.66 | 19030 |
| 2022-10-06 | 18.73 | $18.82 | 18000 |
| 2022-10-05 | 18.73 | $18.90 | 35200 |
| 2022-10-04 | 18.70 | $19.17 | 55407 |
| 2022-10-03 | 18.62 | $18.95 | 64000 |
| 2022-09-30 | 18.57 | $18.76 | 95847 |
| 2022-09-29 | 18.55 | $18.74 | 29339 |
| 2022-09-28 | 18.54 | $18.75 | 54401 |
| 2022-09-27 | 18.52 | $18.73 | 38837 |
| 2022-09-26 | 18.51 | $18.57 | 89724 |
| 2022-09-23 | 18.52 | $18.53 | 103722 |
| 2022-09-22 | 18.55 | $18.63 | 20400 |
| 2022-09-21 | 18.57 | $18.77 | 17200 |
| 2022-09-20 | 18.56 | $18.78 | 79300 |
| 2022-09-19 | 18.55 | $18.61 | 44000 |
| 2022-09-16 | 18.58 | $18.62 | 41700 |
| 2022-09-15 | 18.61 | $18.80 | 82500 |
| 2022-09-14 | 18.61 | $18.77 | 32900 |
| 2022-09-13 | 18.62 | $18.92 | 52400 |
| 2022-09-12 | 18.59 | $19.08 | 39500 |
| 2022-09-09 | 18.54 | $18.82 | 35122 |
| 2022-09-08 | 18.53 | $18.54 | 111400 |
| 2022-09-07 | 18.58 | $18.33 | 11009 |
| 2022-09-06 | 18.69 | $18.27 | 46200 |
| 2022-09-02 | 18.83 | $18.43 | 39900 |
| 2022-09-01 | 18.97 | $18.76 | 63600 |
| 2022-08-31 | 19.05 | $18.76 | 130800 |
| 2022-08-30 | 19.16 | $18.90 | 98123 |
| 2022-08-29 | 19.25 | $19.00 | 116600 |
| 2022-08-26 | 19.33 | $19.05 | 239400 |
| 2022-08-25 | 19.42 | $19.14 | 363900 |
| 2022-08-24 | 19.51 | $18.78 | 242816 |
| 2022-08-23 | 19.69 | $18.55 | 250634 |
| 2022-08-22 | 19.95 | $18.87 | 52600 |
| 2022-08-19 | 20.18 | $19.24 | 151242 |
| 2022-08-18 | 20.38 | $19.50 | 66000 |
| 2022-08-17 | 20.54 | $19.57 | 45100 |
| 2022-08-16 | 20.72 | $19.93 | 119321 |
| 2022-08-15 | 20.85 | $20.22 | 216300 |
| 2022-08-12 | 20.93 | $20.41 | 105315 |
| 2022-08-11 | 20.99 | $20.51 | 66216 |
| 2022-08-10 | 21.03 | $20.71 | 92800 |
| 2022-08-09 | 21.04 | $20.74 | 30849 |
| 2022-08-08 | 21.03 | $21.39 | 48341 |
| 2022-08-05 | 20.88 | $21.35 | 75216 |
| 2022-08-04 | 20.72 | $21.70 | 55615 |
| 2022-08-03 | 20.45 | $21.72 | 31349 |
| 2022-08-02 | 20.13 | $21.34 | 50500 |
| 2022-08-01 | 19.83 | $20.55 | 39120 |
| 2022-07-29 | 19.66 | $20.30 | 54600 |
| 2022-07-28 | 19.51 | $19.87 | 34800 |
| 2022-07-27 | 19.42 | $19.71 | 34102 |
| 2022-07-26 | 19.35 | $19.61 | 52807 |
| 2022-07-25 | 19.30 | $19.55 | 57000 |
| 2022-07-22 | 19.25 | $19.47 | 230900 |
| 2022-07-21 | 19.20 | $19.18 | 80708 |
| 2022-07-20 | 19.21 | $19.16 | 65000 |
| 2022-07-19 | 19.23 | $19.11 | 39300 |
| 2022-07-18 | 19.26 | $19.24 | 43028 |
| 2022-07-15 | 19.27 | $19.27 | 94227 |
| 2022-07-14 | 19.27 | $19.16 | 24125 |
| 2022-07-13 | 19.30 | $19.21 | 23634 |
| 2022-07-12 | 19.32 | $19.35 | 13631 |
| 2022-07-11 | 19.32 | $19.45 | 47829 |
| 2022-07-08 | 19.30 | $19.29 | 36137 |
| 2022-07-07 | 19.30 | $19.35 | 44300 |
| 2022-07-06 | 19.29 | $19.43 | 46434 |
| 2022-07-05 | 19.27 | $19.43 | 31729 |
| 2022-07-01 | 19.24 | $19.43 | 14103 |
| 2022-06-30 | 19.21 | $19.25 | 44700 |
| 2022-06-29 | 19.21 | $19.14 | 22200 |
| 2022-06-28 | 19.23 | $19.14 | 16600 |
| 2022-06-27 | 19.26 | $19.18 | 22700 |
| 2022-06-24 | 19.29 | $19.18 | 13835 |
| 2022-06-23 | 19.31 | $19.08 | 21700 |
| 2022-06-22 | 19.37 | $19.19 | 23827 |
| 2022-06-21 | 19.41 | $19.42 | 30323 |
| 2022-06-17 | 19.41 | $19.30 | 25600 |
| 2022-06-16 | 19.44 | $18.92 | 119733 |
| 2022-06-15 | 19.54 | $18.94 | 53800 |
| 2022-06-14 | 19.67 | $18.43 | 57816 |
| 2022-06-13 | 19.92 | $19.05 | 81545 |
| 2022-06-10 | 20.07 | $20.03 | 37302 |
| 2022-06-09 | 20.04 | $20.42 | 54800 |
| 2022-06-08 | 19.93 | $20.48 | 67300 |
| 2022-06-07 | 19.78 | $20.25 | 48100 |
| 2022-06-06 | 19.66 | $20.23 | 46220 |
| 2022-06-03 | 19.52 | $20.06 | 39600 |
| 2022-06-02 | 19.39 | $19.95 | 59600 |
| 2022-06-01 | 19.26 | $19.79 | 21934 |
| 2022-05-31 | 19.15 | $19.84 | 61100 |
| 2022-05-27 | 19.01 | $20.16 | 27900 |
| 2022-05-26 | 18.78 | $19.44 | 54230 |
| 2022-05-25 | 18.66 | $19.39 | 37100 |
| 2022-05-24 | 18.54 | $19.14 | 23900 |
| 2022-05-23 | 18.45 | $19.09 | 106800 |
| 2022-05-20 | 18.36 | $18.98 | 30600 |
| 2022-05-19 | 18.29 | $19.03 | 101041 |
| 2022-05-18 | 18.19 | $18.77 | 87700 |
| 2022-05-17 | 18.14 | $18.65 | 72834 |
| 2022-05-16 | 18.11 | $18.55 | 50925 |
| 2022-05-13 | 18.09 | $18.29 | 142725 |
| 2022-05-12 | 18.14 | $18.25 | 34513 |
| 2022-05-11 | 18.20 | $18.16 | 28000 |
| 2022-05-10 | 18.30 | $18.09 | 161741 |
| 2022-05-09 | 18.43 | $18.02 | 52723 |
| 2022-05-06 | 18.61 | $18.23 | 47006 |
| 2022-05-05 | 18.77 | $18.60 | 45000 |
| 2022-05-04 | 18.88 | $19.05 | 74200 |
| 2022-05-03 | 18.92 | $18.70 | 52510 |
| 2022-05-02 | 19.04 | $18.68 | 48627 |
| 2022-04-29 | 19.19 | $19.29 | 108500 |
| 2022-04-28 | 19.24 | $19.35 | 58232 |
| 2022-04-27 | 19.29 | $19.06 | 37400 |
| 2022-04-26 | 19.42 | $19.34 | 34827 |
| 2022-04-25 | 19.50 | $19.43 | 60000 |
| 2022-04-22 | 19.59 | $19.32 | 58900 |
| 2022-04-21 | 19.71 | $19.44 | 58900 |
| 2022-04-20 | 19.84 | $19.80 | 33303 |
| 2022-04-19 | 19.91 | $19.77 | 96938 |
| 2022-04-18 | 20.00 | $19.89 | 38103 |
| 2022-04-14 | 20.09 | $20.01 | 94700 |
| 2022-04-13 | 20.16 | $20.11 | 67100 |
| 2022-04-12 | 20.23 | $19.96 | 128200 |
| 2022-04-11 | 20.35 | $20.11 | 47700 |
| 2022-04-08 | 20.45 | $20.40 | 37700 |
| 2022-04-07 | 20.52 | $20.54 | 28024 |
| 2022-04-06 | 20.57 | $20.52 | 149500 |
| 2022-04-05 | 20.63 | $20.76 | 59315 |
| 2022-04-04 | 20.65 | $21.09 | 51800 |
| 2022-04-01 | 20.61 | $21.08 | 38100 |
| 2022-03-31 | 20.57 | $21.11 | 87800 |
| 2022-03-30 | 20.53 | $21.04 | 51200 |
| 2022-03-29 | 20.49 | $20.94 | 45337 |
| 2022-03-28 | 20.47 | $20.66 | 27309 |
| 2022-03-25 | 20.51 | $20.44 | 76400 |
| 2022-03-24 | 20.60 | $20.68 | 74600 |
| 2022-03-23 | 20.67 | $20.76 | 39900 |
| 2022-03-22 | 20.73 | $20.74 | 125004 |
| 2022-03-21 | 20.81 | $20.99 | 35100 |
| 2022-03-18 | 20.86 | $21.06 | 91000 |
| 2022-03-17 | 20.90 | $21.00 | 87300 |
| 2022-03-16 | 20.97 | $20.90 | 46200 |
| 2022-03-15 | 21.07 | $20.83 | 65200 |
| 2022-03-14 | 21.21 | $20.76 | 64800 |
| 2022-03-11 | 21.39 | $21.53 | 47200 |
| 2022-03-10 | 21.44 | $21.65 | 36600 |
| 2022-03-09 | 21.48 | $21.74 | 126600 |
| 2022-03-08 | 21.51 | $21.63 | 111438 |
| 2022-03-07 | 21.57 | $21.64 | 93019 |
| 2022-03-04 | 21.65 | $21.85 | 66635 |
| 2022-03-03 | 21.70 | $21.98 | 111500 |
| 2022-03-02 | 21.73 | $22.13 | 82600 |
| 2022-03-01 | 21.74 | $22.11 | 110534 |
| 2022-02-28 | 21.76 | $22.05 | 95827 |
| 2022-02-25 | 21.80 | $22.15 | 152707 |
| 2022-02-24 | 21.83 | $21.95 | 161200 |
| 2022-02-23 | 21.92 | $22.13 | 156230 |
| 2022-02-22 | 21.98 | $22.09 | 108800 |
| 2022-02-18 | 22.08 | $22.16 | 76600 |
| 2022-02-17 | 22.17 | $22.17 | 89100 |
| 2022-02-16 | 22.29 | $22.11 | 110600 |
| 2022-02-15 | 22.45 | $21.78 | 125246 |
| 2022-02-14 | 22.70 | $21.73 | 78735 |
| 2022-02-11 | 23.01 | $21.93 | 100641 |
| 2022-02-10 | 23.34 | $22.77 | 166500 |
| 2022-02-09 | 23.54 | $23.09 | 79600 |
| 2022-02-08 | 23.71 | $23.22 | 112703 |
| 2022-02-07 | 23.89 | $23.35 | 59000 |
| 2022-02-04 | 24.07 | $23.16 | 114510 |
| 2022-02-03 | 24.32 | $23.69 | 26700 |
| 2022-02-02 | 24.51 | $24.00 | 113543 |
| 2022-02-01 | 24.66 | $24.22 | 66200 |
| 2022-01-31 | 24.79 | $24.19 | 157618 |
| 2022-01-28 | 24.95 | $24.20 | 84000 |
| 2022-01-27 | 25.14 | $24.20 | 119800 |
| 2022-01-26 | 25.35 | $24.98 | 97500 |
| 2022-01-25 | 25.44 | $25.20 | 101027 |
| 2022-01-24 | 25.49 | $25.25 | 63141 |
| 2022-01-21 | 25.55 | $25.63 | 96400 |
| 2022-01-20 | 25.53 | $25.50 | 31113 |
| 2022-01-19 | 25.53 | $25.54 | 84000 |
| 2022-01-18 | 25.53 | $25.38 | 48500 |
| 2022-01-14 | 25.56 | $25.59 | 55248 |
| 2022-01-13 | 25.56 | $25.63 | 76000 |
| 2022-01-12 | 25.54 | $25.62 | 55100 |
| 2022-01-11 | 25.52 | $25.58 | 36200 |
| 2022-01-10 | 25.51 | $25.59 | 106900 |
| 2022-01-07 | 25.49 | $25.57 | 45400 |
| 2022-01-06 | 25.47 | $25.45 | 31700 |
| 2022-01-05 | 25.48 | $25.27 | 24700 |
| 2022-01-04 | 25.53 | $25.44 | 17500 |
| 2022-01-03 | 25.55 | $25.74 | 25000 |
| 2021-12-31 | 25.51 | $25.86 | 39600 |
| 2021-12-30 | 25.43 | $25.65 | 17200 |
| 2021-12-29 | 25.39 | $25.55 | 16300 |
| 2021-12-28 | 25.37 | $25.54 | 19545 |
| 2021-12-27 | 25.34 | $25.45 | 17200 |
| 2021-12-23 | 25.33 | $25.56 | 28617 |
| 2021-12-22 | 25.29 | $25.60 | 25436 |
| 2021-12-21 | 25.24 | $25.40 | 16400 |
| 2021-12-20 | 25.22 | $25.20 | 27246 |
| 2021-12-17 | 25.25 | $25.21 | 30727 |
| 2021-12-16 | 25.28 | $25.32 | 47832 |
| 2021-12-15 | 25.29 | $25.24 | 45200 |
| 2021-12-14 | 25.31 | $25.16 | 93400 |
| 2021-12-13 | 25.37 | $25.36 | 134600 |
| 2021-12-10 | 25.39 | $25.27 | 36435 |
| 2021-12-09 | 25.43 | $25.41 | 37648 |
| 2021-12-08 | 25.45 | $25.40 | 32228 |
| 2021-12-07 | 25.47 | $25.43 | 114349 |
| 2021-12-06 | 25.50 | $25.54 | 57410 |
| 2021-12-03 | 25.51 | $25.50 | 28739 |
| 2021-12-02 | 25.52 | $25.56 | 84441 |
| 2021-12-01 | 25.53 | $25.59 | 40336 |
| 2021-11-30 | 25.53 | $25.49 | 146500 |
| 2021-11-29 | 25.56 | $25.44 | 24800 |
| 2021-11-26 | 25.60 | $25.29 | 25700 |
| 2021-11-24 | 25.68 | $25.55 | 40200 |
| 2021-11-23 | 25.72 | $25.59 | 18704 |
| 2021-11-22 | 25.75 | $25.74 | 30613 |
| 2021-11-19 | 25.76 | $25.80 | 91808 |
| 2021-11-18 | 25.77 | $25.76 | 26435 |
| 2021-11-17 | 25.77 | $25.77 | 42300 |
| 2021-11-16 | 25.78 | $25.68 | 39648 |
| 2021-11-15 | 25.82 | $25.68 | 54200 |
| 2021-11-12 | 25.85 | $25.70 | 18119 |
| 2021-11-11 | 25.89 | $25.79 | 32317 |
| 2021-11-10 | 25.91 | $25.82 | 54408 |
| 2021-11-09 | 25.94 | $25.97 | 17405 |
| 2021-11-08 | 25.93 | $26.01 | 32100 |
| 2021-11-05 | 25.92 | $25.94 | 38321 |
| 2021-11-04 | 25.92 | $25.91 | 38000 |
| 2021-11-03 | 25.92 | $25.88 | 43242 |
| 2021-11-02 | 25.94 | $25.89 | 34100 |
| 2021-11-01 | 25.95 | $26.02 | 37300 |
| 2021-10-29 | 25.94 | $25.95 | 55327 |
| 2021-10-28 | 25.94 | $25.95 | 19800 |
| 2021-10-27 | 25.94 | $26.03 | 11900 |
| 2021-10-26 | 25.92 | $26.05 | 31427 |
| 2021-10-25 | 25.90 | $26.12 | 28733 |
| 2021-10-22 | 25.86 | $25.99 | 42300 |
| 2021-10-21 | 25.84 | $26.01 | 34916 |
| 2021-10-20 | 25.82 | $26.04 | 42100 |
| 2021-10-19 | 25.78 | $25.80 | 52833 |
| 2021-10-18 | 25.79 | $25.85 | 26600 |
| 2021-10-15 | 25.80 | $25.96 | 126519 |
| 2021-10-14 | 25.78 | $25.81 | 109700 |
| 2021-10-13 | 25.79 | $25.74 | 75700 |
| 2021-10-12 | 25.81 | $25.66 | 51500 |
| 2021-10-11 | 25.86 | $25.62 | 22500 |
| 2021-10-08 | 25.93 | $25.67 | 36500 |
| 2021-10-07 | 25.99 | $25.58 | 33826 |
| 2021-10-06 | 26.09 | $25.84 | 82415 |
| 2021-10-05 | 26.15 | $25.93 | 80834 |
| 2021-10-04 | 26.19 | $25.78 | 106205 |
| 2021-10-01 | 26.28 | $26.07 | 38400 |
| 2021-09-30 | 26.32 | $26.20 | 409039 |
| 2021-09-29 | 26.34 | $26.23 | 38045 |
| 2021-09-28 | 26.35 | $25.97 | 68209 |
| 2021-09-27 | 26.42 | $26.34 | 96335 |
| 2021-09-24 | 26.43 | $26.48 | 70300 |
| 2021-09-23 | 26.40 | $26.50 | 22900 |
| 2021-09-22 | 26.37 | $26.65 | 69043 |
| 2021-09-21 | 26.30 | $26.32 | 32300 |
| 2021-09-20 | 26.28 | $26.40 | 15800 |
| 2021-09-17 | 26.24 | $26.34 | 40715 |
| 2021-09-16 | 26.22 | $26.38 | 23227 |
| 2021-09-15 | 26.17 | $26.11 | 89600 |
| 2021-09-14 | 26.18 | $25.89 | 55215 |
| 2021-09-13 | 26.24 | $26.19 | 28300 |
| 2021-09-10 | 26.24 | $26.19 | 27240 |
| 2021-09-09 | 26.24 | $26.13 | 22221 |
| 2021-09-08 | 26.25 | $26.11 | 63628 |
| 2021-09-07 | 26.26 | $26.25 | 12837 |
| 2021-09-03 | 26.25 | $26.36 | 12131 |
| 2021-09-02 | 26.22 | $26.44 | 176300 |
| 2021-09-01 | 26.16 | $26.22 | 78100 |
| 2021-08-31 | 26.13 | $26.03 | 71900 |
| 2021-08-30 | 26.15 | $26.10 | 17110 |
| 2021-08-27 | 26.15 | $26.15 | 12845 |
| 2021-08-26 | 26.14 | $26.02 | 47100 |
| 2021-08-25 | 26.15 | $26.03 | 23624 |
| 2021-08-24 | 26.16 | $26.08 | 138900 |
| 2021-08-23 | 26.17 | $26.12 | 31800 |
| 2021-08-20 | 26.16 | $26.12 | 18544 |
| 2021-08-19 | 26.16 | $26.04 | 22420 |
| 2021-08-18 | 26.16 | $26.10 | 22500 |
| 2021-08-17 | 26.16 | $26.20 | 32100 |
| 2021-08-16 | 26.14 | $26.31 | 72200 |
| 2021-08-13 | 26.08 | $26.14 | 33000 |
| 2021-08-12 | 26.06 | $26.04 | 28600 |
| 2021-08-11 | 26.04 | $26.09 | 13640 |
| 2021-08-10 | 26.02 | $26.00 | 59100 |
| 2021-08-09 | 26.01 | $26.00 | 50508 |
| 2021-08-06 | 26.00 | $26.09 | 37208 |
| 2021-08-05 | 25.97 | $26.22 | 37413 |
| 2021-08-04 | 25.90 | $26.24 | 71800 |
| 2021-08-03 | 25.82 | $25.98 | 46500 |
| 2021-08-02 | 25.78 | $25.85 | 18401 |
| 2021-07-30 | 25.76 | $25.76 | 28400 |
| 2021-07-29 | 25.75 | $25.76 | 44400 |
| 2021-07-28 | 25.75 | $25.65 | 74500 |
| 2021-07-27 | 25.76 | $25.63 | 104600 |
| 2021-07-26 | 25.78 | $25.65 | 60500 |
| 2021-07-23 | 25.81 | $25.52 | 70800 |
| 2021-07-22 | 25.86 | $25.62 | 122949 |
| 2021-07-21 | 25.90 | $25.88 | 37000 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
16.23
2026-07-17
Close Price
$16.45
Vol: 43834
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.82
Average
19.51
Maximum
26.46
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.23 | $16.45 | 43834 |
| 2026-07-16 | 16.15 | $16.37 | 60161 |
| 2026-07-15 | 16.07 | $16.23 | 75602 |
| 2026-07-14 | 16.01 | $16.14 | 28838 |
| 2026-07-13 | 15.98 | $16.05 | 70700 |
| 2026-07-10 | 15.97 | $15.96 | 27400 |
| 2026-07-09 | 15.98 | $15.95 | 45938 |
| 2026-07-08 | 16.00 | $15.86 | 21605 |
| 2026-07-07 | 16.06 | $16.02 | 29200 |
| 2026-07-06 | 16.08 | $16.21 | 25000 |
| 2026-07-02 | 16.04 | $16.19 | 20310 |
| 2026-07-01 | 16.01 | $16.17 | 28833 |
| 2026-06-30 | 15.97 | $16.30 | 200000 |
| 2026-06-29 | 15.89 | $16.22 | 86000 |
| 2026-06-26 | 15.82 | $15.94 | 58500 |
| 2026-06-25 | 15.83 | $15.91 | 115200 |
| 2026-06-24 | 15.85 | $15.83 | 60837 |
| 2026-06-23 | 15.90 | $15.80 | 80700 |
| 2026-06-22 | 15.98 | $15.90 | 53731 |
| 2026-06-18 | 16.05 | $16.04 | 22900 |
| 2026-06-17 | 16.09 | $16.03 | 221765 |
| 2026-06-16 | 16.15 | $16.22 | 38501 |
| 2026-06-15 | 16.17 | $16.21 | 61136 |
| 2026-06-12 | 16.19 | $16.36 | 44300 |
| 2026-06-11 | 16.18 | $16.32 | 43500 |
| 2026-06-10 | 16.18 | $16.11 | 39500 |
| 2026-06-09 | 16.25 | $16.19 | 49714 |
| 2026-06-08 | 16.31 | $16.25 | 28400 |
| 2026-06-05 | 16.37 | $16.36 | 66455 |
| 2026-06-04 | 16.41 | $16.44 | 59702 |
| 2026-06-03 | 16.44 | $16.43 | 35364 |
| 2026-06-02 | 16.48 | $16.52 | 31127 |
| 2026-06-01 | 16.50 | $16.54 | 45200 |
| 2026-05-29 | 16.52 | $16.52 | 56300 |
| 2026-05-28 | 16.56 | $16.64 | 21849 |
| 2026-05-27 | 16.57 | $16.67 | 22123 |
| 2026-05-26 | 16.57 | $16.63 | 31025 |
| 2026-05-22 | 16.59 | $16.60 | 36255 |
| 2026-05-21 | 16.63 | $16.55 | 77400 |
| 2026-05-20 | 16.70 | $16.59 | 36345 |
| 2026-05-19 | 16.76 | $16.63 | 65501 |
| 2026-05-18 | 16.84 | $16.65 | 59500 |
| 2026-05-15 | 16.92 | $16.68 | 43900 |
| 2026-05-14 | 17.02 | $16.80 | 46714 |
| 2026-05-13 | 17.09 | $16.79 | 33240 |
| 2026-05-12 | 17.19 | $17.09 | 13600 |
| 2026-05-11 | 17.22 | $17.20 | 21400 |
| 2026-05-08 | 17.21 | $17.18 | 25200 |
| 2026-05-07 | 17.21 | $17.10 | 18900 |
| 2026-05-06 | 17.23 | $17.12 | 8660 |
| 2026-05-05 | 17.25 | $17.10 | 22605 |
| 2026-05-04 | 17.27 | $17.13 | 31700 |
| 2026-05-01 | 17.30 | $17.15 | 16500 |
| 2026-04-30 | 17.32 | $17.27 | 31500 |
| 2026-04-29 | 17.30 | $17.12 | 16300 |
| 2026-04-28 | 17.32 | $17.25 | 10300 |
| 2026-04-27 | 17.31 | $17.20 | 23734 |
| 2026-04-24 | 17.31 | $17.24 | 14503 |
| 2026-04-23 | 17.29 | $17.16 | 23441 |
| 2026-04-22 | 17.30 | $17.24 | 16337 |
| 2026-04-21 | 17.27 | $17.24 | 21100 |
| 2026-04-20 | 17.24 | $17.27 | 17006 |
| 2026-04-17 | 17.19 | $17.24 | 33600 |
| 2026-04-16 | 17.13 | $17.27 | 20533 |
| 2026-04-15 | 17.05 | $17.35 | 19100 |
| 2026-04-14 | 16.93 | $17.25 | 20300 |
| 2026-04-13 | 16.82 | $17.16 | 77200 |
| 2026-04-10 | 16.70 | $17.01 | 52418 |
| 2026-04-09 | 16.61 | $17.00 | 51000 |
| 2026-04-08 | 16.51 | $16.79 | 32116 |
| 2026-04-07 | 16.45 | $16.68 | 48200 |
| 2026-04-06 | 16.41 | $16.63 | 28500 |
| 2026-04-02 | 16.39 | $16.66 | 30500 |
| 2026-04-01 | 16.36 | $16.51 | 46635 |
| 2026-03-31 | 16.38 | $16.43 | 191600 |
| 2026-03-30 | 16.43 | $16.61 | 47731 |
| 2026-03-27 | 16.43 | $16.56 | 98649 |
| 2026-03-26 | 16.46 | $16.47 | 45523 |
| 2026-03-25 | 16.53 | $16.55 | 26116 |
| 2026-03-24 | 16.60 | $16.56 | 24020 |
| 2026-03-23 | 16.68 | $16.67 | 24840 |
| 2026-03-20 | 16.75 | $16.52 | 28300 |
| 2026-03-19 | 16.88 | $16.86 | 32200 |
| 2026-03-18 | 16.94 | $16.93 | 44631 |
| 2026-03-17 | 17.00 | $17.07 | 27700 |
| 2026-03-16 | 17.03 | $16.99 | 38200 |
| 2026-03-13 | 17.09 | $16.94 | 60100 |
| 2026-03-12 | 17.18 | $17.21 | 96241 |
| 2026-03-11 | 17.22 | $17.19 | 52400 |
| 2026-03-10 | 17.26 | $17.14 | 21848 |
| 2026-03-09 | 17.34 | $17.08 | 27000 |
| 2026-03-06 | 17.45 | $17.23 | 23632 |
| 2026-03-05 | 17.55 | $17.44 | 15100 |
| 2026-03-04 | 17.59 | $17.51 | 10100 |
| 2026-03-03 | 17.63 | $17.55 | 19700 |
| 2026-03-02 | 17.66 | $17.51 | 16614 |
| 2026-02-27 | 17.70 | $17.60 | 107906 |
| 2026-02-26 | 17.73 | $17.70 | 24200 |
| 2026-02-25 | 17.74 | $17.70 | 28000 |
| 2026-02-24 | 17.74 | $17.63 | 38304 |
| 2026-02-23 | 17.76 | $17.68 | 34800 |
| 2026-02-20 | 17.77 | $17.77 | 24900 |
| 2026-02-19 | 17.76 | $17.74 | 21549 |
| 2026-02-18 | 17.75 | $17.81 | 51000 |
| 2026-02-17 | 17.71 | $17.92 | 31800 |
| 2026-02-13 | 17.63 | $17.71 | 63920 |
| 2026-02-12 | 17.60 | $17.54 | 30500 |
| 2026-02-11 | 17.62 | $17.53 | 23921 |
| 2026-02-10 | 17.64 | $17.51 | 15900 |
| 2026-02-09 | 17.67 | $17.46 | 36410 |
| 2026-02-06 | 17.71 | $17.46 | 20800 |
| 2026-02-05 | 17.77 | $17.45 | 84000 |
| 2026-02-04 | 17.84 | $17.48 | 26600 |
| 2026-02-03 | 17.92 | $17.59 | 46700 |
| 2026-02-02 | 17.97 | $17.76 | 37700 |
| 2026-01-30 | 17.98 | $17.80 | 89400 |
| 2026-01-29 | 17.97 | $17.87 | 51300 |
| 2026-01-28 | 17.92 | $17.82 | 26400 |
| 2026-01-27 | 17.89 | $17.91 | 16800 |
| 2026-01-26 | 17.81 | $17.96 | 74100 |
| 2026-01-23 | 17.69 | $17.78 | 63332 |
| 2026-01-22 | 17.60 | $17.65 | 36414 |
| 2026-01-21 | 17.52 | $17.54 | 29031 |
| 2026-01-20 | 17.47 | $17.50 | 124300 |
| 2026-01-16 | 17.40 | $17.52 | 52308 |
| 2026-01-15 | 17.32 | $17.54 | 35832 |
| 2026-01-14 | 17.21 | $17.40 | 40100 |
| 2026-01-13 | 17.12 | $17.27 | 47802 |
| 2026-01-12 | 17.05 | $17.21 | 52200 |
| 2026-01-09 | 16.98 | $17.21 | 83800 |
| 2026-01-08 | 16.89 | $16.98 | 56028 |
| 2026-01-07 | 16.86 | $17.03 | 21300 |
| 2026-01-06 | 16.81 | $17.01 | 29800 |
| 2026-01-05 | 16.76 | $17.08 | 114200 |
| 2026-01-02 | 16.67 | $16.94 | 55804 |
| 2025-12-31 | 16.61 | $16.70 | 70013 |
| 2025-12-30 | 16.61 | $16.58 | 62540 |
| 2025-12-29 | 16.66 | $16.61 | 84200 |
| 2025-12-26 | 16.71 | $16.70 | 62520 |
| 2025-12-24 | 16.75 | $16.71 | 33704 |
| 2025-12-23 | 16.80 | $16.67 | 72923 |
| 2025-12-22 | 16.87 | $16.80 | 65000 |
| 2025-12-19 | 16.91 | $16.85 | 60800 |
| 2025-12-18 | 16.96 | $16.93 | 104611 |
| 2025-12-17 | 16.99 | $16.77 | 97232 |
| 2025-12-16 | 17.07 | $17.00 | 58823 |
| 2025-12-15 | 17.11 | $16.97 | 84907 |
| 2025-12-12 | 17.17 | $17.23 | 45200 |
| 2025-12-11 | 17.15 | $17.26 | 51000 |
| 2025-12-10 | 17.12 | $17.25 | 53000 |
| 2025-12-09 | 17.10 | $17.22 | 52311 |
| 2025-12-08 | 17.08 | $17.23 | 50432 |
| 2025-12-05 | 17.05 | $17.07 | 62006 |
| 2025-12-04 | 17.07 | $17.27 | 75424 |
| 2025-12-03 | 17.03 | $17.11 | 68634 |
| 2025-12-02 | 17.04 | $17.15 | 60839 |
| 2025-12-01 | 17.04 | $17.13 | 51748 |
| 2025-11-28 | 17.05 | $17.11 | 36900 |
| 2025-11-26 | 17.07 | $17.18 | 39236 |
| 2025-11-25 | 17.07 | $17.18 | 28800 |
| 2025-11-24 | 17.08 | $17.09 | 32900 |
| 2025-11-21 | 17.13 | $17.09 | 26931 |
| 2025-11-20 | 17.18 | $16.96 | 50100 |
| 2025-11-19 | 17.30 | $17.17 | 36200 |
| 2025-11-18 | 17.38 | $17.42 | 34200 |
| 2025-11-17 | 17.39 | $17.40 | 83618 |
| 2025-11-14 | 17.42 | $17.44 | 54717 |
| 2025-11-13 | 17.44 | $17.47 | 63600 |
| 2025-11-12 | 17.47 | $17.53 | 37827 |
| 2025-11-11 | 17.48 | $17.51 | 16500 |
| 2025-11-10 | 17.50 | $17.57 | 26816 |
| 2025-11-07 | 17.51 | $17.45 | 32944 |
| 2025-11-06 | 17.56 | $17.52 | 25927 |
| 2025-11-05 | 17.60 | $17.57 | 22200 |
| 2025-11-04 | 17.64 | $17.46 | 22915 |
| 2025-11-03 | 17.72 | $17.54 | 21700 |
| 2025-10-31 | 17.79 | $17.60 | 47310 |
| 2025-10-30 | 17.87 | $17.81 | 10600 |
| 2025-10-29 | 17.89 | $18.04 | 23700 |
| 2025-10-28 | 17.84 | $18.00 | 24711 |
| 2025-10-27 | 17.80 | $17.94 | 18900 |
| 2025-10-24 | 17.77 | $17.84 | 18600 |
| 2025-10-23 | 17.77 | $17.92 | 18700 |
| 2025-10-22 | 17.74 | $17.90 | 54800 |
| 2025-10-21 | 17.72 | $17.88 | 13521 |
| 2025-10-20 | 17.69 | $17.79 | 17500 |
| 2025-10-17 | 17.69 | $17.64 | 21911 |
| 2025-10-16 | 17.74 | $17.70 | 26200 |
| 2025-10-15 | 17.78 | $17.75 | 15836 |
| 2025-10-14 | 17.82 | $17.82 | 17300 |
| 2025-10-13 | 17.85 | $17.85 | 17905 |
| 2025-10-10 | 17.87 | $17.77 | 64500 |
| 2025-10-09 | 17.92 | $17.81 | 19900 |
| 2025-10-08 | 17.98 | $17.89 | 21800 |
| 2025-10-07 | 18.02 | $17.92 | 19807 |
| 2025-10-06 | 18.06 | $18.05 | 28046 |
| 2025-10-03 | 18.06 | $18.00 | 14115 |
| 2025-10-02 | 18.09 | $18.06 | 30000 |
| 2025-10-01 | 18.10 | $18.17 | 32609 |
| 2025-09-30 | 18.07 | $17.95 | 45338 |
| 2025-09-29 | 18.11 | $17.96 | 24600 |
| 2025-09-26 | 18.15 | $18.00 | 18541 |
| 2025-09-25 | 18.19 | $18.00 | 25802 |
| 2025-09-24 | 18.24 | $18.21 | 26099 |
| 2025-09-23 | 18.22 | $18.13 | 23721 |
| 2025-09-22 | 18.23 | $18.24 | 37800 |
| 2025-09-19 | 18.20 | $18.12 | 11500 |
| 2025-09-18 | 18.20 | $18.17 | 30111 |
| 2025-09-17 | 18.18 | $18.09 | 35445 |
| 2025-09-16 | 18.18 | $17.99 | 26947 |
| 2025-09-15 | 18.21 | $17.96 | 29629 |
| 2025-09-12 | 18.25 | $18.20 | 26617 |
| 2025-09-11 | 18.21 | $18.26 | 23346 |
| 2025-09-10 | 18.15 | $18.15 | 26700 |
| 2025-09-09 | 18.11 | $18.15 | 17409 |
| 2025-09-08 | 18.05 | $18.23 | 25507 |
| 2025-09-05 | 17.95 | $18.08 | 18500 |
| 2025-09-04 | 17.88 | $17.89 | 13448 |
| 2025-09-03 | 17.84 | $17.79 | 35245 |
| 2025-09-02 | 17.83 | $17.71 | 26500 |
| 2025-08-29 | 17.83 | $17.62 | 82537 |
| 2025-08-28 | 17.87 | $17.84 | 55200 |
| 2025-08-27 | 17.83 | $17.85 | 37900 |
| 2025-08-26 | 17.79 | $17.83 | 53522 |
| 2025-08-25 | 17.73 | $17.74 | 30500 |
| 2025-08-22 | 17.69 | $17.67 | 44740 |
| 2025-08-21 | 17.66 | $17.54 | 77703 |
| 2025-08-20 | 17.66 | $17.71 | 56841 |
| 2025-08-19 | 17.61 | $17.60 | 44300 |
| 2025-08-18 | 17.57 | $17.50 | 158100 |
| 2025-08-15 | 17.56 | $17.47 | 49320 |
| 2025-08-14 | 17.55 | $17.43 | 54837 |
| 2025-08-13 | 17.55 | $17.54 | 44745 |
| 2025-08-12 | 17.50 | $17.56 | 30922 |
| 2025-08-11 | 17.44 | $17.40 | 30300 |
| 2025-08-08 | 17.42 | $17.38 | 40037 |
| 2025-08-07 | 17.39 | $17.34 | 30625 |
| 2025-08-06 | 17.37 | $17.27 | 42000 |
| 2025-08-05 | 17.36 | $17.47 | 38800 |
| 2025-08-04 | 17.28 | $17.42 | 37308 |
| 2025-08-01 | 17.20 | $17.38 | 32300 |
| 2025-07-31 | 17.12 | $17.40 | 58838 |
| 2025-07-30 | 17.00 | $17.17 | 29000 |
| 2025-07-29 | 16.94 | $17.10 | 57423 |
| 2025-07-28 | 16.88 | $16.90 | 43131 |
| 2025-07-25 | 16.87 | $16.92 | 28300 |
| 2025-07-24 | 16.85 | $16.89 | 32100 |
| 2025-07-23 | 16.84 | $16.84 | 64700 |
| 2025-07-22 | 16.84 | $16.85 | 50749 |
| 2025-07-21 | 16.84 | $16.90 | 101800 |
| 2025-07-18 | 16.83 | $16.83 | 53100 |
| 2025-07-17 | 16.83 | $16.86 | 110900 |
| 2025-07-16 | 16.83 | $16.64 | 142600 |
| 2025-07-15 | 16.89 | $16.74 | 73713 |
| 2025-07-14 | 16.94 | $16.86 | 56529 |
| 2025-07-11 | 16.96 | $16.98 | 46700 |
| 2025-07-10 | 16.94 | $17.08 | 60100 |
| 2025-07-09 | 16.89 | $16.94 | 63841 |
| 2025-07-08 | 16.87 | $16.83 | 81246 |
| 2025-07-07 | 16.89 | $16.81 | 80806 |
| 2025-07-03 | 16.91 | $16.94 | 37512 |
| 2025-07-02 | 16.90 | $16.89 | 161100 |
| 2025-07-01 | 16.90 | $16.84 | 193321 |
| 2025-06-30 | 16.91 | $16.77 | 198700 |
| 2025-06-27 | 16.96 | $16.97 | 40839 |
| 2025-06-26 | 16.94 | $17.15 | 18132 |
| 2025-06-25 | 16.87 | $17.10 | 37500 |
| 2025-06-24 | 16.80 | $17.03 | 38000 |
| 2025-06-23 | 16.73 | $16.80 | 56342 |
| 2025-06-20 | 16.72 | $16.71 | 51423 |
| 2025-06-18 | 16.75 | $16.60 | 42215 |
| 2025-06-17 | 16.81 | $16.56 | 45402 |
| 2025-06-16 | 16.90 | $16.54 | 113721 |
| 2025-06-13 | 17.02 | $16.75 | 40709 |
| 2025-06-12 | 17.09 | $17.11 | 34322 |
| 2025-06-11 | 17.07 | $17.03 | 31908 |
| 2025-06-10 | 17.07 | $17.11 | 27116 |
| 2025-06-09 | 17.04 | $17.11 | 33400 |
| 2025-06-06 | 17.00 | $17.01 | 26400 |
| 2025-06-05 | 16.99 | $17.06 | 39642 |
| 2025-06-04 | 16.96 | $17.03 | 31700 |
| 2025-06-03 | 16.93 | $17.00 | 49500 |
| 2025-06-02 | 16.90 | $16.87 | 44900 |
| 2025-05-30 | 16.91 | $16.91 | 128000 |
| 2025-05-29 | 16.92 | $16.85 | 35126 |
| 2025-05-28 | 16.94 | $16.91 | 28500 |
| 2025-05-27 | 16.94 | $17.04 | 41742 |
| 2025-05-23 | 16.91 | $16.81 | 20323 |
| 2025-05-22 | 16.95 | $16.87 | 25000 |
| 2025-05-21 | 16.97 | $16.76 | 36316 |
| 2025-05-20 | 17.03 | $17.07 | 39800 |
| 2025-05-19 | 17.01 | $17.06 | 44143 |
| 2025-05-16 | 16.99 | $16.94 | 52728 |
| 2025-05-15 | 17.01 | $16.91 | 38915 |
| 2025-05-14 | 17.03 | $16.91 | 23600 |
| 2025-05-13 | 17.07 | $17.08 | 21000 |
| 2025-05-12 | 17.05 | $17.01 | 30600 |
| 2025-05-09 | 17.06 | $17.05 | 29200 |
| 2025-05-08 | 17.05 | $17.02 | 28613 |
| 2025-05-07 | 17.05 | $17.10 | 23800 |
| 2025-05-06 | 17.03 | $17.09 | 16019 |
| 2025-05-05 | 17.01 | $16.93 | 29113 |
| 2025-05-02 | 17.03 | $17.09 | 25249 |
| 2025-05-01 | 17.01 | $17.00 | 29114 |
| 2025-04-30 | 17.01 | $16.99 | 26921 |
| 2025-04-29 | 17.02 | $17.17 | 18522 |
| 2025-04-28 | 16.98 | $17.16 | 26200 |
| 2025-04-25 | 16.93 | $17.25 | 38039 |
| 2025-04-24 | 16.85 | $17.25 | 35841 |
| 2025-04-23 | 16.74 | $17.12 | 22400 |
| 2025-04-22 | 16.67 | $16.98 | 26739 |
| 2025-04-21 | 16.62 | $16.82 | 108805 |
| 2025-04-17 | 16.62 | $16.75 | 80306 |
| 2025-04-16 | 16.65 | $16.82 | 49000 |
| 2025-04-15 | 16.67 | $16.76 | 39729 |
| 2025-04-14 | 16.72 | $16.69 | 69000 |
| 2025-04-11 | 16.81 | $16.67 | 65500 |
| 2025-04-10 | 16.94 | $16.87 | 49018 |
| 2025-04-09 | 17.03 | $17.22 | 40800 |
| 2025-04-08 | 17.03 | $16.94 | 56300 |
| 2025-04-07 | 17.13 | $17.00 | 51700 |
| 2025-04-04 | 17.24 | $17.25 | 65041 |
| 2025-04-03 | 17.30 | $17.30 | 63633 |
| 2025-04-02 | 17.36 | $17.51 | 48020 |
| 2025-04-01 | 17.37 | $17.50 | 49700 |
| 2025-03-31 | 17.39 | $17.43 | 221300 |
| 2025-03-28 | 17.44 | $17.54 | 63640 |
| 2025-03-27 | 17.48 | $17.59 | 57116 |
| 2025-03-26 | 17.51 | $17.47 | 74100 |
| 2025-03-25 | 17.59 | $17.61 | 24400 |
| 2025-03-24 | 17.66 | $17.63 | 131227 |
| 2025-03-21 | 17.73 | $17.69 | 84235 |
| 2025-03-20 | 17.81 | $17.82 | 40020 |
| 2025-03-19 | 17.86 | $17.80 | 81324 |
| 2025-03-18 | 17.94 | $17.90 | 70702 |
| 2025-03-17 | 18.01 | $18.00 | 22325 |
| 2025-03-14 | 18.07 | $17.89 | 35241 |
| 2025-03-13 | 18.18 | $18.19 | 36841 |
| 2025-03-12 | 18.21 | $18.11 | 34346 |
| 2025-03-11 | 18.29 | $18.03 | 21738 |
| 2025-03-10 | 18.41 | $18.12 | 39540 |
| 2025-03-07 | 18.52 | $18.28 | 21500 |
| 2025-03-06 | 18.62 | $18.45 | 17800 |
| 2025-03-05 | 18.68 | $18.52 | 18400 |
| 2025-03-04 | 18.73 | $18.50 | 23444 |
| 2025-03-03 | 18.80 | $18.74 | 11509 |
| 2025-02-28 | 18.80 | $18.68 | 27225 |
| 2025-02-27 | 18.83 | $18.79 | 17500 |
| 2025-02-26 | 18.83 | $18.89 | 26300 |
| 2025-02-25 | 18.79 | $18.88 | 19800 |
| 2025-02-24 | 18.75 | $18.62 | 16400 |
| 2025-02-21 | 18.78 | $18.57 | 36839 |
| 2025-02-20 | 18.83 | $18.52 | 32642 |
| 2025-02-19 | 18.91 | $18.54 | 41238 |
| 2025-02-18 | 19.00 | $18.75 | 33900 |
| 2025-02-14 | 19.03 | $19.02 | 23112 |
| 2025-02-13 | 18.99 | $18.97 | 21800 |
| 2025-02-12 | 18.94 | $18.80 | 43501 |
| 2025-02-11 | 18.94 | $18.92 | 25815 |
| 2025-02-10 | 18.90 | $18.86 | 20200 |
| 2025-02-07 | 18.87 | $18.81 | 30300 |
| 2025-02-06 | 18.84 | $18.79 | 18949 |
| 2025-02-05 | 18.81 | $18.85 | 11920 |
| 2025-02-04 | 18.75 | $18.53 | 26800 |
| 2025-02-03 | 18.78 | $18.38 | 16805 |
| 2025-01-31 | 18.86 | $18.63 | 35723 |
| 2025-01-30 | 18.88 | $18.76 | 33100 |
| 2025-01-29 | 18.85 | $18.58 | 28600 |
| 2025-01-28 | 18.87 | $19.00 | 17136 |
| 2025-01-27 | 18.76 | $19.17 | 175309 |
| 2025-01-24 | 18.57 | $18.74 | 27800 |
| 2025-01-23 | 18.47 | $18.72 | 42900 |
| 2025-01-22 | 18.35 | $18.72 | 14900 |
| 2025-01-21 | 18.21 | $18.86 | 83437 |
| 2025-01-17 | 18.00 | $18.42 | 46800 |
| 2025-01-16 | 17.88 | $18.41 | 72000 |
| 2025-01-15 | 17.74 | $18.16 | 35100 |
| 2025-01-14 | 17.66 | $17.62 | 44922 |
| 2025-01-13 | 17.74 | $17.60 | 86323 |
| 2025-01-10 | 17.84 | $17.63 | 69223 |
| 2025-01-08 | 17.96 | $18.06 | 42800 |
| 2025-01-07 | 17.98 | $18.12 | 36521 |
| 2025-01-06 | 17.99 | $18.40 | 38320 |
| 2025-01-03 | 17.92 | $18.63 | 19000 |
| 2025-01-02 | 17.76 | $18.51 | 71934 |
| 2024-12-31 | 17.62 | $17.90 | 239500 |
| 2024-12-30 | 17.65 | $17.86 | 47100 |
| 2024-12-27 | 17.71 | $17.72 | 166500 |
| 2024-12-26 | 17.84 | $17.94 | 57748 |
| 2024-12-24 | 17.93 | $17.99 | 26308 |
| 2024-12-23 | 18.04 | $18.08 | 51941 |
| 2024-12-20 | 18.15 | $18.16 | 36300 |
| 2024-12-19 | 18.27 | $18.03 | 112700 |
| 2024-12-18 | 18.47 | $18.18 | 82000 |
| 2024-12-17 | 18.67 | $18.45 | 89204 |
| 2024-12-16 | 18.84 | $18.48 | 76936 |
| 2024-12-13 | 19.05 | $18.72 | 51100 |
| 2024-12-12 | 19.22 | $19.30 | 35300 |
| 2024-12-11 | 19.26 | $19.37 | 47700 |
| 2024-12-10 | 19.29 | $19.33 | 37700 |
| 2024-12-09 | 19.34 | $19.27 | 43407 |
| 2024-12-06 | 19.43 | $19.47 | 35714 |
| 2024-12-05 | 19.48 | $19.55 | 28632 |
| 2024-12-04 | 19.52 | $19.52 | 24610 |
| 2024-12-03 | 19.58 | $19.44 | 45823 |
| 2024-12-02 | 19.68 | $19.69 | 50700 |
| 2024-11-29 | 19.73 | $19.94 | 55700 |
| 2024-11-27 | 19.71 | $19.63 | 24105 |
| 2024-11-26 | 19.80 | $19.71 | 29341 |
| 2024-11-25 | 19.88 | $19.91 | 55611 |
| 2024-11-22 | 19.92 | $19.98 | 35400 |
| 2024-11-21 | 19.95 | $19.97 | 16426 |
| 2024-11-20 | 19.99 | $19.77 | 35300 |
| 2024-11-19 | 20.11 | $19.95 | 23420 |
| 2024-11-18 | 20.20 | $20.07 | 45000 |
| 2024-11-15 | 20.27 | $20.04 | 21200 |
| 2024-11-14 | 20.38 | $20.10 | 79724 |
| 2024-11-13 | 20.48 | $20.10 | 43519 |
| 2024-11-12 | 20.61 | $20.32 | 59335 |
| 2024-11-11 | 20.69 | $20.73 | 21900 |
| 2024-11-08 | 20.66 | $20.99 | 21902 |
| 2024-11-07 | 20.55 | $20.67 | 30100 |
| 2024-11-06 | 20.51 | $20.63 | 58300 |
| 2024-11-05 | 20.47 | $20.84 | 110400 |
| 2024-11-04 | 20.36 | $20.64 | 45600 |
| 2024-11-01 | 20.29 | $20.26 | 60938 |
| 2024-10-31 | 20.32 | $20.26 | 22504 |
| 2024-10-30 | 20.37 | $20.39 | 23500 |
| 2024-10-29 | 20.38 | $20.28 | 20600 |
| 2024-10-28 | 20.43 | $20.44 | 16000 |
| 2024-10-25 | 20.45 | $20.44 | 28900 |
| 2024-10-24 | 20.46 | $20.39 | 10100 |
| 2024-10-23 | 20.50 | $20.33 | 12325 |
| 2024-10-22 | 20.57 | $20.58 | 19500 |
| 2024-10-21 | 20.57 | $20.48 | 33823 |
| 2024-10-18 | 20.60 | $20.45 | 32600 |
| 2024-10-17 | 20.64 | $20.67 | 21628 |
| 2024-10-16 | 20.63 | $20.70 | 35207 |
| 2024-10-15 | 20.60 | $20.69 | 21400 |
| 2024-10-14 | 20.57 | $20.51 | 32900 |
| 2024-10-11 | 20.59 | $20.65 | 67200 |
| 2024-10-10 | 20.57 | $20.49 | 18800 |
| 2024-10-09 | 20.59 | $20.52 | 19008 |
| 2024-10-08 | 20.61 | $20.62 | 48411 |
| 2024-10-07 | 20.60 | $20.42 | 67640 |
| 2024-10-04 | 20.64 | $20.59 | 50400 |
| 2024-10-03 | 20.65 | $20.63 | 26200 |
| 2024-10-02 | 20.63 | $20.63 | 38600 |
| 2024-10-01 | 20.62 | $20.64 | 35800 |
| 2024-09-30 | 20.60 | $20.44 | 131948 |
| 2024-09-27 | 20.63 | $20.49 | 30504 |
| 2024-09-26 | 20.65 | $20.65 | 15400 |
| 2024-09-25 | 20.62 | $20.65 | 21942 |
| 2024-09-24 | 20.59 | $20.61 | 33036 |
| 2024-09-23 | 20.56 | $20.55 | 30100 |
| 2024-09-20 | 20.53 | $20.65 | 110702 |
| 2024-09-19 | 20.47 | $20.55 | 80903 |
| 2024-09-18 | 20.43 | $20.33 | 21336 |
| 2024-09-17 | 20.44 | $20.36 | 27900 |
| 2024-09-16 | 20.44 | $20.30 | 76200 |
| 2024-09-13 | 20.46 | $20.25 | 49425 |
| 2024-09-12 | 20.50 | $20.47 | 43100 |
| 2024-09-11 | 20.48 | $20.35 | 36748 |
| 2024-09-10 | 20.48 | $20.37 | 20122 |
| 2024-09-09 | 20.48 | $20.45 | 25700 |
| 2024-09-06 | 20.44 | $20.24 | 22500 |
| 2024-09-05 | 20.47 | $20.44 | 19143 |
| 2024-09-04 | 20.43 | $20.33 | 21400 |
| 2024-09-03 | 20.41 | $20.22 | 15000 |
| 2024-08-30 | 20.41 | $20.19 | 49410 |
| 2024-08-29 | 20.43 | $20.52 | 63500 |
| 2024-08-28 | 20.34 | $20.43 | 12034 |
| 2024-08-27 | 20.25 | $20.40 | 26200 |
| 2024-08-26 | 20.16 | $20.31 | 51535 |
| 2024-08-23 | 20.06 | $20.18 | 15000 |
| 2024-08-22 | 19.98 | $19.96 | 24300 |
| 2024-08-21 | 19.95 | $19.95 | 67100 |
| 2024-08-20 | 19.92 | $20.01 | 14712 |
| 2024-08-19 | 19.86 | $20.00 | 24800 |
| 2024-08-16 | 19.79 | $19.99 | 21300 |
| 2024-08-15 | 19.70 | $19.83 | 22110 |
| 2024-08-14 | 19.64 | $19.93 | 46400 |
| 2024-08-13 | 19.54 | $19.72 | 19900 |
| 2024-08-12 | 19.48 | $19.35 | 16323 |
| 2024-08-09 | 19.52 | $19.50 | 11715 |
| 2024-08-08 | 19.53 | $19.59 | 21224 |
| 2024-08-07 | 19.51 | $19.59 | 23120 |
| 2024-08-06 | 19.49 | $19.56 | 35600 |
| 2024-08-05 | 19.47 | $19.37 | 24003 |
| 2024-08-02 | 19.51 | $19.67 | 17737 |
| 2024-08-01 | 19.46 | $19.59 | 34618 |
| 2024-07-31 | 19.43 | $19.15 | 67300 |
| 2024-07-30 | 19.53 | $19.48 | 10600 |
| 2024-07-29 | 19.55 | $19.46 | 13800 |
| 2024-07-26 | 19.58 | $19.44 | 12638 |
| 2024-07-25 | 19.62 | $19.35 | 23425 |
| 2024-07-24 | 19.69 | $19.37 | 23600 |
| 2024-07-23 | 19.78 | $19.54 | 20109 |
| 2024-07-22 | 19.83 | $19.79 | 16222 |
| 2024-07-19 | 19.80 | $19.71 | 31322 |
| 2024-07-18 | 19.80 | $19.68 | 17312 |
| 2024-07-17 | 19.80 | $19.75 | 23800 |
| 2024-07-16 | 19.78 | $19.83 | 27900 |
| 2024-07-15 | 19.73 | $20.04 | 22104 |
| 2024-07-12 | 19.59 | $19.86 | 16639 |
| 2024-07-11 | 19.48 | $19.78 | 16400 |
| 2024-07-10 | 19.38 | $19.50 | 19300 |
| 2024-07-09 | 19.34 | $19.36 | 13800 |
| 2024-07-08 | 19.33 | $19.45 | 23400 |
| 2024-07-05 | 19.30 | $19.39 | 23931 |
| 2024-07-03 | 19.27 | $19.40 | 13300 |
| 2024-07-02 | 19.24 | $19.21 | 26340 |
| 2024-07-01 | 19.27 | $19.22 | 26207 |
| 2024-06-28 | 19.30 | $19.25 | 20500 |
| 2024-06-27 | 19.32 | $19.40 | 10179 |
| 2024-06-26 | 19.31 | $19.44 | 27200 |
| 2024-06-25 | 19.28 | $19.35 | 17800 |
| 2024-06-24 | 19.28 | $19.28 | 12432 |
| 2024-06-21 | 19.29 | $19.25 | 19000 |
| 2024-06-20 | 19.33 | $19.29 | 26400 |
| 2024-06-18 | 19.35 | $19.24 | 22700 |
| 2024-06-17 | 19.41 | $19.21 | 32700 |
| 2024-06-14 | 19.48 | $19.31 | 27500 |
| 2024-06-13 | 19.54 | $19.67 | 27547 |
| 2024-06-12 | 19.50 | $19.44 | 16012 |
| 2024-06-11 | 19.52 | $19.28 | 37500 |
| 2024-06-10 | 19.60 | $19.42 | 14200 |
| 2024-06-07 | 19.65 | $19.57 | 13100 |
| 2024-06-06 | 19.66 | $19.64 | 14428 |
| 2024-06-05 | 19.65 | $19.69 | 23727 |
| 2024-06-04 | 19.63 | $19.65 | 16900 |
| 2024-06-03 | 19.61 | $19.72 | 19927 |
| 2024-05-31 | 19.57 | $19.54 | 29000 |
| 2024-05-30 | 19.58 | $19.50 | 16300 |
| 2024-05-29 | 19.60 | $19.32 | 13300 |
| 2024-05-28 | 19.68 | $19.63 | 23300 |
| 2024-05-24 | 19.68 | $19.64 | 32700 |
| 2024-05-23 | 19.68 | $19.63 | 77218 |
| 2024-05-22 | 19.68 | $19.80 | 17148 |
| 2024-05-21 | 19.63 | $19.71 | 33600 |
| 2024-05-20 | 19.59 | $19.80 | 13300 |
| 2024-05-17 | 19.51 | $19.74 | 36200 |
| 2024-05-16 | 19.45 | $19.63 | 38700 |
| 2024-05-15 | 19.40 | $19.58 | 25400 |
| 2024-05-14 | 19.36 | $19.37 | 17810 |
| 2024-05-13 | 19.37 | $19.37 | 8534 |
| 2024-05-10 | 19.40 | $19.31 | 21925 |
| 2024-05-09 | 19.45 | $19.41 | 18500 |
| 2024-05-08 | 19.48 | $19.45 | 29404 |
| 2024-05-07 | 19.51 | $19.78 | 32237 |
| 2024-05-06 | 19.45 | $19.71 | 19700 |
| 2024-05-03 | 19.40 | $19.84 | 15400 |
| 2024-05-02 | 19.29 | $19.57 | 15600 |
| 2024-05-01 | 19.25 | $19.60 | 28300 |
| 2024-04-30 | 19.20 | $19.30 | 37200 |
| 2024-04-29 | 19.24 | $19.59 | 10700 |
| 2024-04-26 | 19.21 | $19.46 | 24700 |
| 2024-04-25 | 19.21 | $19.25 | 51534 |
| 2024-04-24 | 19.28 | $19.68 | 13100 |
| 2024-04-23 | 19.24 | $19.67 | 16000 |
| 2024-04-22 | 19.20 | $19.37 | 9806 |
| 2024-04-19 | 19.26 | $19.26 | 16600 |
| 2024-04-18 | 19.37 | $19.24 | 20700 |
| 2024-04-17 | 19.52 | $19.29 | 21400 |
| 2024-04-16 | 19.69 | $19.17 | 16004 |
| 2024-04-15 | 19.95 | $19.30 | 43925 |
| 2024-04-12 | 20.22 | $19.70 | 19900 |
| 2024-04-11 | 20.43 | $20.07 | 22805 |
| 2024-04-10 | 20.56 | $20.33 | 30927 |
| 2024-04-09 | 20.65 | $20.60 | 18614 |
| 2024-04-08 | 20.67 | $20.66 | 22300 |
| 2024-04-05 | 20.67 | $20.70 | 18446 |
| 2024-04-04 | 20.66 | $20.71 | 42000 |
| 2024-04-03 | 20.65 | $20.59 | 132320 |
| 2024-04-02 | 20.67 | $20.64 | 25003 |
| 2024-04-01 | 20.67 | $20.89 | 69024 |
| 2024-03-28 | 20.60 | $20.69 | 45700 |
| 2024-03-27 | 20.58 | $20.73 | 30231 |
| 2024-03-26 | 20.54 | $20.26 | 14203 |
| 2024-03-25 | 20.64 | $20.26 | 24000 |
| 2024-03-22 | 20.76 | $20.67 | 26200 |
| 2024-03-21 | 20.78 | $20.77 | 35420 |
| 2024-03-20 | 20.77 | $20.66 | 21600 |
| 2024-03-19 | 20.79 | $20.66 | 26500 |
| 2024-03-18 | 20.81 | $20.50 | 21300 |
| 2024-03-15 | 20.88 | $20.55 | 24900 |
| 2024-03-14 | 20.95 | $20.71 | 25440 |
| 2024-03-13 | 20.98 | $21.17 | 24431 |
| 2024-03-12 | 20.87 | $21.06 | 50712 |
| 2024-03-11 | 20.77 | $21.06 | 24700 |
| 2024-03-08 | 20.64 | $21.00 | 26105 |
| 2024-03-07 | 20.50 | $20.80 | 18500 |
| 2024-03-06 | 20.40 | $20.63 | 31013 |
| 2024-03-05 | 20.32 | $20.45 | 28739 |
| 2024-03-04 | 20.28 | $20.22 | 42000 |
| 2024-03-01 | 20.31 | $20.35 | 38300 |
| 2024-02-29 | 20.30 | $20.29 | 83000 |
| 2024-02-28 | 20.31 | $20.42 | 24900 |
| 2024-02-27 | 20.28 | $20.21 | 17100 |
| 2024-02-26 | 20.31 | $20.32 | 38900 |
| 2024-02-23 | 20.31 | $20.35 | 52200 |
| 2024-02-22 | 20.31 | $20.29 | 14628 |
| 2024-02-21 | 20.31 | $20.38 | 22400 |
| 2024-02-20 | 20.30 | $20.27 | 13430 |
| 2024-02-16 | 20.31 | $20.17 | 39600 |
| 2024-02-15 | 20.35 | $20.39 | 15300 |
| 2024-02-14 | 20.34 | $20.23 | 17800 |
| 2024-02-13 | 20.37 | $20.10 | 32804 |
| 2024-02-12 | 20.45 | $20.46 | 37020 |
| 2024-02-09 | 20.43 | $20.54 | 16500 |
| 2024-02-08 | 20.38 | $20.49 | 21807 |
| 2024-02-07 | 20.33 | $20.41 | 32411 |
| 2024-02-06 | 20.29 | $20.23 | 28125 |
| 2024-02-05 | 20.31 | $20.25 | 20100 |
| 2024-02-02 | 20.31 | $20.35 | 17800 |
| 2024-02-01 | 20.29 | $20.38 | 67600 |
| 2024-01-31 | 20.25 | $20.33 | 24839 |
| 2024-01-30 | 20.21 | $20.35 | 20600 |
| 2024-01-29 | 20.16 | $20.27 | 19514 |
| 2024-01-26 | 20.13 | $20.23 | 18300 |
| 2024-01-25 | 20.10 | $20.27 | 66600 |
| 2024-01-24 | 20.04 | $20.16 | 25800 |
| 2024-01-23 | 20.01 | $20.06 | 16346 |
| 2024-01-22 | 20.01 | $20.10 | 24000 |
| 2024-01-19 | 19.99 | $19.87 | 35918 |
| 2024-01-18 | 20.03 | $19.87 | 35635 |
| 2024-01-17 | 20.09 | $19.90 | 19625 |
| 2024-01-16 | 20.15 | $20.02 | 37548 |
| 2024-01-12 | 20.18 | $20.08 | 16000 |
| 2024-01-11 | 20.20 | $20.17 | 22025 |
| 2024-01-10 | 20.19 | $20.06 | 32400 |
| 2024-01-09 | 20.21 | $20.17 | 13600 |
| 2024-01-08 | 20.19 | $20.27 | 20900 |
| 2024-01-05 | 20.14 | $20.07 | 22521 |
| 2024-01-04 | 20.14 | $20.08 | 14713 |
| 2024-01-03 | 20.13 | $20.05 | 22513 |
| 2024-01-02 | 20.12 | $20.02 | 29200 |
| 2023-12-29 | 20.12 | $19.91 | 76400 |
| 2023-12-28 | 20.15 | $20.23 | 33522 |
| 2023-12-27 | 20.08 | $20.25 | 34500 |
| 2023-12-26 | 19.98 | $20.15 | 31600 |
| 2023-12-22 | 19.89 | $19.97 | 41048 |
| 2023-12-21 | 19.83 | $19.94 | 85600 |
| 2023-12-20 | 19.77 | $19.75 | 98900 |
| 2023-12-19 | 19.75 | $19.60 | 33312 |
| 2023-12-18 | 19.77 | $19.49 | 46435 |
| 2023-12-15 | 19.82 | $19.64 | 40638 |
| 2023-12-14 | 19.84 | $19.83 | 26722 |
| 2023-12-13 | 19.79 | $19.58 | 37022 |
| 2023-12-12 | 19.81 | $19.51 | 37023 |
| 2023-12-11 | 19.85 | $19.45 | 39300 |
| 2023-12-08 | 19.91 | $19.52 | 28500 |
| 2023-12-07 | 19.95 | $19.69 | 15500 |
| 2023-12-06 | 19.94 | $19.50 | 35400 |
| 2023-12-05 | 19.98 | $19.59 | 25300 |
| 2023-12-04 | 19.99 | $19.71 | 40602 |
| 2023-12-01 | 19.96 | $19.94 | 46100 |
| 2023-11-30 | 19.83 | $19.61 | 105700 |
| 2023-11-29 | 19.78 | $19.99 | 39000 |
| 2023-11-28 | 19.58 | $19.59 | 10500 |
| 2023-11-27 | 19.46 | $19.23 | 34300 |
| 2023-11-24 | 19.41 | $19.14 | 19100 |
| 2023-11-22 | 19.38 | $19.02 | 36637 |
| 2023-11-21 | 19.36 | $19.06 | 25401 |
| 2023-11-20 | 19.32 | $19.14 | 30300 |
| 2023-11-17 | 19.24 | $18.90 | 39628 |
| 2023-11-16 | 19.20 | $19.16 | 47200 |
| 2023-11-15 | 19.06 | $19.24 | 19010 |
| 2023-11-14 | 18.86 | $19.27 | 25900 |
| 2023-11-13 | 18.60 | $18.76 | 40832 |
| 2023-11-10 | 18.43 | $18.49 | 20001 |
| 2023-11-09 | 18.31 | $18.25 | 38300 |
| 2023-11-08 | 18.23 | $18.60 | 21908 |
| 2023-11-07 | 18.01 | $18.37 | 12500 |
| 2023-11-06 | 17.82 | $18.35 | 21315 |
| 2023-11-03 | 17.59 | $18.32 | 19037 |
| 2023-11-02 | 17.31 | $17.84 | 32334 |
| 2023-11-01 | 17.12 | $17.40 | 31400 |
| 2023-10-31 | 17.04 | $17.30 | 66539 |
| 2023-10-30 | 16.97 | $16.97 | 22700 |
| 2023-10-27 | 16.99 | $17.15 | 30649 |
| 2023-10-26 | 16.96 | $17.25 | 24700 |
| 2023-10-25 | 16.90 | $17.30 | 27617 |
| 2023-10-24 | 16.81 | $17.40 | 21019 |
| 2023-10-23 | 16.68 | $16.92 | 20637 |
| 2023-10-20 | 16.67 | $16.95 | 62609 |
| 2023-10-19 | 16.66 | $16.62 | 26200 |
| 2023-10-18 | 16.76 | $16.79 | 45231 |
| 2023-10-17 | 16.83 | $16.77 | 25800 |
| 2023-10-16 | 16.93 | $17.13 | 61600 |
| 2023-10-13 | 16.95 | $16.97 | 23442 |
| 2023-10-12 | 17.03 | $17.20 | 22220 |
| 2023-10-11 | 17.06 | $17.47 | 45000 |
| 2023-10-10 | 17.01 | $17.11 | 15821 |
| 2023-10-09 | 17.08 | $17.13 | 19443 |
| 2023-10-06 | 17.17 | $16.85 | 30320 |
| 2023-10-05 | 17.36 | $17.05 | 27800 |
| 2023-10-04 | 17.55 | $16.95 | 39027 |
| 2023-10-03 | 17.81 | $17.15 | 46000 |
| 2023-10-02 | 18.07 | $17.60 | 33120 |
| 2023-09-29 | 18.24 | $17.89 | 235100 |
| 2023-09-28 | 18.37 | $18.33 | 31800 |
| 2023-09-27 | 18.38 | $18.21 | 44400 |
| 2023-09-26 | 18.43 | $18.35 | 113800 |
| 2023-09-25 | 18.45 | $18.29 | 47000 |
| 2023-09-22 | 18.49 | $18.40 | 105300 |
| 2023-09-21 | 18.50 | $18.18 | 24800 |
| 2023-09-20 | 18.59 | $18.58 | 16839 |
| 2023-09-19 | 18.57 | $18.68 | 37000 |
| 2023-09-18 | 18.51 | $18.83 | 24000 |
| 2023-09-15 | 18.39 | $18.67 | 27100 |
| 2023-09-14 | 18.29 | $18.73 | 171600 |
| 2023-09-13 | 18.16 | $18.59 | 107800 |
| 2023-09-12 | 18.05 | $17.74 | 112315 |
| 2023-09-11 | 18.18 | $18.13 | 15000 |
| 2023-09-08 | 18.22 | $18.22 | 12000 |
| 2023-09-07 | 18.24 | $18.27 | 9400 |
| 2023-09-06 | 18.25 | $18.34 | 13200 |
| 2023-09-05 | 18.25 | $18.29 | 14800 |
| 2023-09-01 | 18.26 | $18.45 | 8639 |
| 2023-08-31 | 18.23 | $18.55 | 49300 |
| 2023-08-30 | 18.16 | $18.25 | 16833 |
| 2023-08-29 | 18.17 | $18.33 | 14200 |
| 2023-08-28 | 18.17 | $18.26 | 15915 |
| 2023-08-25 | 18.20 | $18.32 | 28446 |
| 2023-08-24 | 18.21 | $18.21 | 22300 |
| 2023-08-23 | 18.27 | $18.34 | 27839 |
| 2023-08-22 | 18.30 | $18.25 | 30200 |
| 2023-08-21 | 18.37 | $18.18 | 30700 |
| 2023-08-18 | 18.49 | $18.09 | 27227 |
| 2023-08-17 | 18.66 | $18.44 | 33000 |
| 2023-08-16 | 18.76 | $18.63 | 12940 |
| 2023-08-15 | 18.82 | $18.67 | 15900 |
| 2023-08-14 | 18.89 | $18.95 | 22400 |
| 2023-08-11 | 18.89 | $18.82 | 10742 |
| 2023-08-10 | 18.92 | $18.99 | 21900 |
| 2023-08-09 | 18.92 | $18.93 | 15333 |
| 2023-08-08 | 18.93 | $18.91 | 40936 |
| 2023-08-07 | 18.95 | $18.75 | 11500 |
| 2023-08-04 | 19.03 | $18.83 | 13700 |
| 2023-08-03 | 19.10 | $18.67 | 18500 |
| 2023-08-02 | 19.23 | $18.93 | 13327 |
| 2023-08-01 | 19.32 | $19.18 | 20400 |
| 2023-07-31 | 19.34 | $19.47 | 33225 |
| 2023-07-28 | 19.27 | $19.37 | 29400 |
| 2023-07-27 | 19.22 | $19.34 | 31200 |
| 2023-07-26 | 19.17 | $19.47 | 22727 |
| 2023-07-25 | 19.07 | $19.20 | 15200 |
| 2023-07-24 | 19.03 | $19.28 | 152023 |
| 2023-07-21 | 18.95 | $19.11 | 22200 |
| 2023-07-20 | 18.92 | $19.01 | 9839 |
| 2023-07-19 | 18.91 | $19.07 | 15200 |
| 2023-07-18 | 18.89 | $19.06 | 13810 |
| 2023-07-17 | 18.86 | $18.95 | 15200 |
| 2023-07-14 | 18.87 | $19.02 | 20926 |
| 2023-07-13 | 18.86 | $19.28 | 14330 |
| 2023-07-12 | 18.77 | $19.19 | 17100 |
| 2023-07-11 | 18.69 | $19.04 | 11300 |
| 2023-07-10 | 18.65 | $18.86 | 16600 |
| 2023-07-07 | 18.66 | $18.68 | 24600 |
| 2023-07-06 | 18.73 | $18.51 | 102000 |
| 2023-07-05 | 18.88 | $18.95 | 40625 |
| 2023-07-03 | 18.93 | $19.11 | 12300 |
| 2023-06-30 | 18.95 | $19.06 | 102000 |
| 2023-06-29 | 18.99 | $18.59 | 43831 |
| 2023-06-28 | 19.19 | $18.97 | 29234 |
| 2023-06-27 | 19.32 | $19.16 | 37339 |
| 2023-06-26 | 19.42 | $19.46 | 26608 |
| 2023-06-23 | 19.46 | $19.50 | 22732 |
| 2023-06-22 | 19.49 | $19.62 | 30000 |
| 2023-06-21 | 19.49 | $19.70 | 54125 |
| 2023-06-20 | 19.46 | $19.35 | 24804 |
| 2023-06-16 | 19.55 | $19.63 | 28800 |
| 2023-06-15 | 19.57 | $19.65 | 28300 |
| 2023-06-14 | 19.59 | $19.39 | 14627 |
| 2023-06-13 | 19.70 | $19.77 | 98031 |
| 2023-06-12 | 19.72 | $19.48 | 54100 |
| 2023-06-09 | 19.83 | $19.64 | 24715 |
| 2023-06-08 | 19.92 | $19.64 | 25744 |
| 2023-06-07 | 20.02 | $19.78 | 16701 |
| 2023-06-06 | 20.11 | $19.82 | 292800 |
| 2023-06-05 | 20.20 | $19.77 | 38419 |
| 2023-06-02 | 20.33 | $20.19 | 196414 |
| 2023-06-01 | 20.34 | $20.16 | 120500 |
| 2023-05-31 | 20.37 | $20.10 | 117816 |
| 2023-05-30 | 20.41 | $20.18 | 28600 |
| 2023-05-26 | 20.44 | $20.06 | 18700 |
| 2023-05-25 | 20.51 | $20.18 | 54316 |
| 2023-05-24 | 20.55 | $20.37 | 36900 |
| 2023-05-23 | 20.53 | $20.38 | 20100 |
| 2023-05-22 | 20.50 | $20.43 | 42200 |
| 2023-05-19 | 20.44 | $20.25 | 24434 |
| 2023-05-18 | 20.42 | $20.37 | 29600 |
| 2023-05-17 | 20.34 | $20.41 | 46900 |
| 2023-05-16 | 20.24 | $20.10 | 87227 |
| 2023-05-15 | 20.20 | $20.35 | 58000 |
| 2023-05-12 | 20.07 | $20.29 | 19800 |
| 2023-05-11 | 19.92 | $20.11 | 57721 |
| 2023-05-10 | 19.80 | $20.20 | 32500 |
| 2023-05-09 | 19.61 | $19.94 | 31600 |
| 2023-05-08 | 19.46 | $19.83 | 48537 |
| 2023-05-05 | 19.32 | $19.75 | 64500 |
| 2023-05-04 | 19.16 | $19.10 | 250400 |
| 2023-05-03 | 19.18 | $19.18 | 49400 |
| 2023-05-02 | 19.18 | $19.10 | 96618 |
| 2023-05-01 | 19.20 | $19.17 | 162300 |
| 2023-04-28 | 19.20 | $19.18 | 153400 |
| 2023-04-27 | 19.20 | $19.22 | 44832 |
| 2023-04-26 | 19.18 | $19.08 | 28600 |
| 2023-04-25 | 19.21 | $19.14 | 17708 |
| 2023-04-24 | 19.22 | $19.24 | 332321 |
| 2023-04-21 | 19.20 | $19.15 | 22620 |
| 2023-04-20 | 19.20 | $19.14 | 57922 |
| 2023-04-19 | 19.21 | $19.08 | 35800 |
| 2023-04-18 | 19.24 | $19.16 | 65333 |
| 2023-04-17 | 19.24 | $19.24 | 87100 |
| 2023-04-14 | 19.22 | $19.12 | 39449 |
| 2023-04-13 | 19.24 | $19.23 | 410900 |
| 2023-04-12 | 19.22 | $19.05 | 487400 |
| 2023-04-11 | 19.25 | $19.20 | 71140 |
| 2023-04-10 | 19.24 | $19.18 | 70300 |
| 2023-04-06 | 19.23 | $19.23 | 151034 |
| 2023-04-05 | 19.21 | $19.23 | 110313 |
| 2023-04-04 | 19.17 | $19.15 | 44700 |
| 2023-04-03 | 19.15 | $19.22 | 56507 |
| 2023-03-31 | 19.11 | $19.25 | 255000 |
| 2023-03-30 | 19.05 | $19.10 | 70114 |
| 2023-03-29 | 19.02 | $19.12 | 98800 |
| 2023-03-28 | 18.97 | $19.13 | 188616 |
| 2023-03-27 | 18.91 | $19.24 | 46100 |
| 2023-03-24 | 18.81 | $19.02 | 46800 |
| 2023-03-23 | 18.75 | $18.87 | 42200 |
| 2023-03-22 | 18.73 | $19.10 | 133000 |
| 2023-03-21 | 18.64 | $19.10 | 137427 |
| 2023-03-20 | 18.53 | $18.96 | 50500 |
| 2023-03-17 | 18.44 | $19.15 | 38300 |
| 2023-03-16 | 18.28 | $19.18 | 71300 |
| 2023-03-15 | 18.08 | $18.02 | 28901 |
| 2023-03-14 | 18.21 | $18.19 | 50800 |
| 2023-03-13 | 18.32 | $17.66 | 38105 |
| 2023-03-10 | 18.63 | $18.24 | 34100 |
| 2023-03-09 | 18.84 | $18.47 | 37727 |
| 2023-03-08 | 19.01 | $19.07 | 17400 |
| 2023-03-07 | 19.04 | $19.20 | 16449 |
| 2023-03-06 | 19.03 | $19.24 | 38600 |
| 2023-03-03 | 19.02 | $19.19 | 11633 |
| 2023-03-02 | 19.02 | $18.94 | 46918 |
| 2023-03-01 | 19.10 | $19.13 | 16700 |
| 2023-02-28 | 19.14 | $19.25 | 34200 |
| 2023-02-27 | 19.16 | $19.14 | 13538 |
| 2023-02-24 | 19.22 | $19.13 | 14200 |
| 2023-02-23 | 19.30 | $19.30 | 9515 |
| 2023-02-22 | 19.35 | $19.14 | 32000 |
| 2023-02-21 | 19.45 | $18.72 | 70000 |
| 2023-02-17 | 19.72 | $19.50 | 17100 |
| 2023-02-16 | 19.79 | $19.53 | 13500 |
| 2023-02-15 | 19.88 | $19.79 | 122946 |
| 2023-02-14 | 19.89 | $19.83 | 78300 |
| 2023-02-13 | 19.89 | $19.78 | 23000 |
| 2023-02-10 | 19.91 | $19.51 | 88617 |
| 2023-02-09 | 20.01 | $19.77 | 25201 |
| 2023-02-08 | 20.05 | $19.84 | 83715 |
| 2023-02-07 | 20.08 | $19.73 | 27041 |
| 2023-02-06 | 20.13 | $19.75 | 22700 |
| 2023-02-03 | 20.19 | $19.90 | 21600 |
| 2023-02-02 | 20.21 | $20.05 | 301228 |
| 2023-02-01 | 20.18 | $19.98 | 207543 |
| 2023-01-31 | 20.16 | $19.99 | 79841 |
| 2023-01-30 | 20.12 | $19.99 | 77300 |
| 2023-01-27 | 20.07 | $20.07 | 26120 |
| 2023-01-26 | 19.98 | $20.07 | 48714 |
| 2023-01-25 | 19.85 | $19.95 | 26906 |
| 2023-01-24 | 19.74 | $19.92 | 45300 |
| 2023-01-23 | 19.60 | $19.80 | 94730 |
| 2023-01-20 | 19.46 | $19.60 | 86900 |
| 2023-01-19 | 19.35 | $19.62 | 33221 |
| 2023-01-18 | 19.20 | $19.44 | 54530 |
| 2023-01-17 | 19.08 | $19.35 | 59944 |
| 2023-01-13 | 18.96 | $19.07 | 235400 |
| 2023-01-12 | 18.90 | $19.10 | 170700 |
| 2023-01-11 | 18.81 | $19.14 | 71104 |
| 2023-01-10 | 18.69 | $19.09 | 36700 |
| 2023-01-09 | 18.56 | $19.22 | 39003 |
| 2023-01-06 | 18.37 | $19.37 | 48000 |
| 2023-01-05 | 18.08 | $18.86 | 25000 |
| 2023-01-04 | 17.90 | $18.30 | 37503 |
| 2023-01-03 | 17.85 | $17.69 | 187947 |
| 2022-12-30 | 18.00 | $17.27 | 129400 |
| 2022-12-29 | 18.32 | $17.93 | 57025 |
| 2022-12-28 | 18.50 | $18.15 | 42000 |
| 2022-12-27 | 18.66 | $18.41 | 33128 |
| 2022-12-23 | 18.77 | $18.68 | 63704 |
| 2022-12-22 | 18.82 | $18.63 | 62329 |
| 2022-12-21 | 18.89 | $18.67 | 41327 |
| 2022-12-20 | 18.97 | $18.76 | 98300 |
| 2022-12-19 | 19.03 | $18.77 | 52438 |
| 2022-12-16 | 19.10 | $18.76 | 46937 |
| 2022-12-15 | 19.19 | $18.65 | 42700 |
| 2022-12-14 | 19.34 | $18.91 | 29227 |
| 2022-12-13 | 19.42 | $19.19 | 20026 |
| 2022-12-12 | 19.44 | $18.96 | 46100 |
| 2022-12-09 | 19.52 | $19.19 | 61000 |
| 2022-12-08 | 19.54 | $19.30 | 50900 |
| 2022-12-07 | 19.53 | $19.30 | 87700 |
| 2022-12-06 | 19.50 | $19.24 | 42527 |
| 2022-12-05 | 19.49 | $19.29 | 50844 |
| 2022-12-02 | 19.44 | $19.34 | 36831 |
| 2022-12-01 | 19.36 | $19.35 | 32434 |
| 2022-11-30 | 19.25 | $19.24 | 47104 |
| 2022-11-29 | 19.15 | $18.92 | 35600 |
| 2022-11-28 | 19.12 | $18.99 | 25100 |
| 2022-11-25 | 19.05 | $19.08 | 10800 |
| 2022-11-23 | 18.93 | $18.95 | 34200 |
| 2022-11-22 | 18.83 | $18.87 | 37500 |
| 2022-11-21 | 18.71 | $19.00 | 244000 |
| 2022-11-18 | 18.53 | $18.74 | 38000 |
| 2022-11-17 | 18.38 | $18.56 | 23818 |
| 2022-11-16 | 18.26 | $18.53 | 14800 |
| 2022-11-15 | 18.11 | $18.50 | 22100 |
| 2022-11-14 | 17.94 | $18.15 | 46644 |
| 2022-11-11 | 17.84 | $18.75 | 17500 |
| 2022-11-10 | 17.53 | $18.55 | 33800 |
| 2022-11-09 | 17.22 | $17.37 | 105700 |
| 2022-11-08 | 17.21 | $17.37 | 83400 |
| 2022-11-07 | 17.21 | $17.25 | 46100 |
| 2022-11-04 | 17.26 | $17.33 | 16000 |
| 2022-11-03 | 17.29 | $17.37 | 101803 |
| 2022-11-02 | 17.32 | $17.38 | 25910 |
| 2022-11-01 | 17.36 | $17.52 | 17200 |
| 2022-10-31 | 17.37 | $17.56 | 35000 |
| 2022-10-28 | 17.37 | $17.59 | 45400 |
| 2022-10-27 | 17.38 | $17.55 | 30900 |
| 2022-10-26 | 17.40 | $17.61 | 33519 |
| 2022-10-25 | 17.41 | $17.59 | 26400 |
| 2022-10-24 | 17.45 | $17.31 | 28000 |
| 2022-10-21 | 17.58 | $17.21 | 61600 |
| 2022-10-20 | 17.78 | $17.44 | 102245 |
| 2022-10-19 | 17.96 | $17.75 | 111044 |
| 2022-10-18 | 18.08 | $17.92 | 55100 |
| 2022-10-17 | 18.18 | $18.00 | 76817 |
| 2022-10-14 | 18.28 | $18.02 | 145019 |
| 2022-10-13 | 18.39 | $18.12 | 29540 |
| 2022-10-12 | 18.51 | $18.09 | 61539 |
| 2022-10-11 | 18.66 | $18.41 | 46700 |
| 2022-10-10 | 18.74 | $18.47 | 36021 |
| 2022-10-07 | 18.82 | $18.66 | 19030 |
| 2022-10-06 | 18.86 | $18.82 | 18000 |
| 2022-10-05 | 18.86 | $18.90 | 35200 |
| 2022-10-04 | 18.83 | $19.17 | 55407 |
| 2022-10-03 | 18.71 | $18.95 | 64000 |
| 2022-09-30 | 18.64 | $18.76 | 95847 |
| 2022-09-29 | 18.61 | $18.74 | 29339 |
| 2022-09-28 | 18.58 | $18.75 | 54401 |
| 2022-09-27 | 18.54 | $18.73 | 38837 |
| 2022-09-26 | 18.51 | $18.57 | 89724 |
| 2022-09-23 | 18.52 | $18.53 | 103722 |
| 2022-09-22 | 18.55 | $18.63 | 20400 |
| 2022-09-21 | 18.56 | $18.77 | 17200 |
| 2022-09-20 | 18.53 | $18.78 | 79300 |
| 2022-09-19 | 18.49 | $18.61 | 44000 |
| 2022-09-16 | 18.51 | $18.62 | 41700 |
| 2022-09-15 | 18.52 | $18.80 | 82500 |
| 2022-09-14 | 18.49 | $18.77 | 32900 |
| 2022-09-13 | 18.47 | $18.92 | 52400 |
| 2022-09-12 | 18.40 | $19.08 | 39500 |
| 2022-09-09 | 18.28 | $18.82 | 35122 |
| 2022-09-08 | 18.21 | $18.54 | 111400 |
| 2022-09-07 | 18.23 | $18.33 | 11009 |
| 2022-09-06 | 18.33 | $18.27 | 46200 |
| 2022-09-02 | 18.48 | $18.43 | 39900 |
| 2022-09-01 | 18.61 | $18.76 | 63600 |
| 2022-08-31 | 18.68 | $18.76 | 130800 |
| 2022-08-30 | 18.78 | $18.90 | 98123 |
| 2022-08-29 | 18.86 | $19.00 | 116600 |
| 2022-08-26 | 18.93 | $19.05 | 239400 |
| 2022-08-25 | 19.01 | $19.14 | 363900 |
| 2022-08-24 | 19.08 | $18.78 | 242816 |
| 2022-08-23 | 19.30 | $18.55 | 250634 |
| 2022-08-22 | 19.63 | $18.87 | 52600 |
| 2022-08-19 | 19.94 | $19.24 | 151242 |
| 2022-08-18 | 20.21 | $19.50 | 66000 |
| 2022-08-17 | 20.45 | $19.57 | 45100 |
| 2022-08-16 | 20.72 | $19.93 | 119321 |
| 2022-08-15 | 20.93 | $20.22 | 216300 |
| 2022-08-12 | 21.09 | $20.41 | 105315 |
| 2022-08-11 | 21.22 | $20.51 | 66216 |
| 2022-08-10 | 21.34 | $20.71 | 92800 |
| 2022-08-09 | 21.41 | $20.74 | 30849 |
| 2022-08-08 | 21.47 | $21.39 | 48341 |
| 2022-08-05 | 21.34 | $21.35 | 75216 |
| 2022-08-04 | 21.17 | $21.70 | 55615 |
| 2022-08-03 | 20.84 | $21.72 | 31349 |
| 2022-08-02 | 20.43 | $21.34 | 50500 |
| 2022-08-01 | 20.04 | $20.55 | 39120 |
| 2022-07-29 | 19.81 | $20.30 | 54600 |
| 2022-07-28 | 19.61 | $19.87 | 34800 |
| 2022-07-27 | 19.49 | $19.71 | 34102 |
| 2022-07-26 | 19.40 | $19.61 | 52807 |
| 2022-07-25 | 19.33 | $19.55 | 57000 |
| 2022-07-22 | 19.25 | $19.47 | 230900 |
| 2022-07-21 | 19.19 | $19.18 | 80708 |
| 2022-07-20 | 19.20 | $19.16 | 65000 |
| 2022-07-19 | 19.22 | $19.11 | 39300 |
| 2022-07-18 | 19.26 | $19.24 | 43028 |
| 2022-07-15 | 19.27 | $19.27 | 94227 |
| 2022-07-14 | 19.28 | $19.16 | 24125 |
| 2022-07-13 | 19.32 | $19.21 | 23634 |
| 2022-07-12 | 19.35 | $19.35 | 13631 |
| 2022-07-11 | 19.35 | $19.45 | 47829 |
| 2022-07-08 | 19.31 | $19.29 | 36137 |
| 2022-07-07 | 19.32 | $19.35 | 44300 |
| 2022-07-06 | 19.31 | $19.43 | 46434 |
| 2022-07-05 | 19.27 | $19.43 | 31729 |
| 2022-07-01 | 19.22 | $19.43 | 14103 |
| 2022-06-30 | 19.17 | $19.25 | 44700 |
| 2022-06-29 | 19.16 | $19.14 | 22200 |
| 2022-06-28 | 19.19 | $19.14 | 16600 |
| 2022-06-27 | 19.22 | $19.18 | 22700 |
| 2022-06-24 | 19.25 | $19.18 | 13835 |
| 2022-06-23 | 19.29 | $19.08 | 21700 |
| 2022-06-22 | 19.37 | $19.19 | 23827 |
| 2022-06-21 | 19.43 | $19.42 | 30323 |
| 2022-06-17 | 19.43 | $19.30 | 25600 |
| 2022-06-16 | 19.46 | $18.92 | 119733 |
| 2022-06-15 | 19.63 | $18.94 | 53800 |
| 2022-06-14 | 19.82 | $18.43 | 57816 |
| 2022-06-13 | 20.22 | $19.05 | 81545 |
| 2022-06-10 | 20.50 | $20.03 | 37302 |
| 2022-06-09 | 20.52 | $20.42 | 54800 |
| 2022-06-08 | 20.42 | $20.48 | 67300 |
| 2022-06-07 | 20.26 | $20.25 | 48100 |
| 2022-06-06 | 20.14 | $20.23 | 46220 |
| 2022-06-03 | 19.99 | $20.06 | 39600 |
| 2022-06-02 | 19.85 | $19.95 | 59600 |
| 2022-06-01 | 19.72 | $19.79 | 21934 |
| 2022-05-31 | 19.60 | $19.84 | 61100 |
| 2022-05-27 | 19.43 | $20.16 | 27900 |
| 2022-05-26 | 19.12 | $19.44 | 54230 |
| 2022-05-25 | 18.97 | $19.39 | 37100 |
| 2022-05-24 | 18.80 | $19.14 | 23900 |
| 2022-05-23 | 18.68 | $19.09 | 106800 |
| 2022-05-20 | 18.55 | $18.98 | 30600 |
| 2022-05-19 | 18.43 | $19.03 | 101041 |
| 2022-05-18 | 18.27 | $18.77 | 87700 |
| 2022-05-17 | 18.17 | $18.65 | 72834 |
| 2022-05-16 | 18.08 | $18.55 | 50925 |
| 2022-05-13 | 18.02 | $18.29 | 142725 |
| 2022-05-12 | 18.04 | $18.25 | 34513 |
| 2022-05-11 | 18.08 | $18.16 | 28000 |
| 2022-05-10 | 18.17 | $18.09 | 161741 |
| 2022-05-09 | 18.31 | $18.02 | 52723 |
| 2022-05-06 | 18.51 | $18.23 | 47006 |
| 2022-05-05 | 18.70 | $18.60 | 45000 |
| 2022-05-04 | 18.82 | $19.05 | 74200 |
| 2022-05-03 | 18.84 | $18.70 | 52510 |
| 2022-05-02 | 18.98 | $18.68 | 48627 |
| 2022-04-29 | 19.16 | $19.29 | 108500 |
| 2022-04-28 | 19.20 | $19.35 | 58232 |
| 2022-04-27 | 19.23 | $19.06 | 37400 |
| 2022-04-26 | 19.37 | $19.34 | 34827 |
| 2022-04-25 | 19.46 | $19.43 | 60000 |
| 2022-04-22 | 19.55 | $19.32 | 58900 |
| 2022-04-21 | 19.70 | $19.44 | 58900 |
| 2022-04-20 | 19.85 | $19.80 | 33303 |
| 2022-04-19 | 19.93 | $19.77 | 96938 |
| 2022-04-18 | 20.03 | $19.89 | 38103 |
| 2022-04-14 | 20.13 | $20.01 | 94700 |
| 2022-04-13 | 20.22 | $20.11 | 67100 |
| 2022-04-12 | 20.31 | $19.96 | 128200 |
| 2022-04-11 | 20.46 | $20.11 | 47700 |
| 2022-04-08 | 20.60 | $20.40 | 37700 |
| 2022-04-07 | 20.69 | $20.54 | 28024 |
| 2022-04-06 | 20.75 | $20.52 | 149500 |
| 2022-04-05 | 20.84 | $20.76 | 59315 |
| 2022-04-04 | 20.87 | $21.09 | 51800 |
| 2022-04-01 | 20.81 | $21.08 | 38100 |
| 2022-03-31 | 20.74 | $21.11 | 87800 |
| 2022-03-30 | 20.65 | $21.04 | 51200 |
| 2022-03-29 | 20.57 | $20.94 | 45337 |
| 2022-03-28 | 20.51 | $20.66 | 27309 |
| 2022-03-25 | 20.53 | $20.44 | 76400 |
| 2022-03-24 | 20.64 | $20.68 | 74600 |
| 2022-03-23 | 20.70 | $20.76 | 39900 |
| 2022-03-22 | 20.76 | $20.74 | 125004 |
| 2022-03-21 | 20.84 | $20.99 | 35100 |
| 2022-03-18 | 20.87 | $21.06 | 91000 |
| 2022-03-17 | 20.90 | $21.00 | 87300 |
| 2022-03-16 | 20.95 | $20.90 | 46200 |
| 2022-03-15 | 21.06 | $20.83 | 65200 |
| 2022-03-14 | 21.22 | $20.76 | 64800 |
| 2022-03-11 | 21.45 | $21.53 | 47200 |
| 2022-03-10 | 21.50 | $21.65 | 36600 |
| 2022-03-09 | 21.52 | $21.74 | 126600 |
| 2022-03-08 | 21.53 | $21.63 | 111438 |
| 2022-03-07 | 21.58 | $21.64 | 93019 |
| 2022-03-04 | 21.64 | $21.85 | 66635 |
| 2022-03-03 | 21.67 | $21.98 | 111500 |
| 2022-03-02 | 21.67 | $22.13 | 82600 |
| 2022-03-01 | 21.63 | $22.11 | 110534 |
| 2022-02-28 | 21.60 | $22.05 | 95827 |
| 2022-02-25 | 21.59 | $22.15 | 152707 |
| 2022-02-24 | 21.57 | $21.95 | 161200 |
| 2022-02-23 | 21.61 | $22.13 | 156230 |
| 2022-02-22 | 21.63 | $22.09 | 108800 |
| 2022-02-18 | 21.67 | $22.16 | 76600 |
| 2022-02-17 | 21.72 | $22.17 | 89100 |
| 2022-02-16 | 21.79 | $22.11 | 110600 |
| 2022-02-15 | 21.91 | $21.78 | 125246 |
| 2022-02-14 | 22.18 | $21.73 | 78735 |
| 2022-02-11 | 22.53 | $21.93 | 100641 |
| 2022-02-10 | 22.92 | $22.77 | 166500 |
| 2022-02-09 | 23.14 | $23.09 | 79600 |
| 2022-02-08 | 23.32 | $23.22 | 112703 |
| 2022-02-07 | 23.51 | $23.35 | 59000 |
| 2022-02-04 | 23.70 | $23.16 | 114510 |
| 2022-02-03 | 24.01 | $23.69 | 26700 |
| 2022-02-02 | 24.23 | $24.00 | 113543 |
| 2022-02-01 | 24.41 | $24.22 | 66200 |
| 2022-01-31 | 24.56 | $24.19 | 157618 |
| 2022-01-28 | 24.76 | $24.20 | 84000 |
| 2022-01-27 | 25.00 | $24.20 | 119800 |
| 2022-01-26 | 25.30 | $24.98 | 97500 |
| 2022-01-25 | 25.42 | $25.20 | 101027 |
| 2022-01-24 | 25.50 | $25.25 | 63141 |
| 2022-01-21 | 25.58 | $25.63 | 96400 |
| 2022-01-20 | 25.56 | $25.50 | 31113 |
| 2022-01-19 | 25.57 | $25.54 | 84000 |
| 2022-01-18 | 25.57 | $25.38 | 48500 |
| 2022-01-14 | 25.62 | $25.59 | 55248 |
| 2022-01-13 | 25.62 | $25.63 | 76000 |
| 2022-01-12 | 25.60 | $25.62 | 55100 |
| 2022-01-11 | 25.58 | $25.58 | 36200 |
| 2022-01-10 | 25.57 | $25.59 | 106900 |
| 2022-01-07 | 25.55 | $25.57 | 45400 |
| 2022-01-06 | 25.53 | $25.45 | 31700 |
| 2022-01-05 | 25.55 | $25.27 | 24700 |
| 2022-01-04 | 25.62 | $25.44 | 17500 |
| 2022-01-03 | 25.66 | $25.74 | 25000 |
| 2021-12-31 | 25.61 | $25.86 | 39600 |
| 2021-12-30 | 25.51 | $25.65 | 17200 |
| 2021-12-29 | 25.46 | $25.55 | 16300 |
| 2021-12-28 | 25.42 | $25.54 | 19545 |
| 2021-12-27 | 25.38 | $25.45 | 17200 |
| 2021-12-23 | 25.36 | $25.56 | 28617 |
| 2021-12-22 | 25.30 | $25.60 | 25436 |
| 2021-12-21 | 25.22 | $25.40 | 16400 |
| 2021-12-20 | 25.18 | $25.20 | 27246 |
| 2021-12-17 | 25.21 | $25.21 | 30727 |
| 2021-12-16 | 25.23 | $25.32 | 47832 |
| 2021-12-15 | 25.24 | $25.24 | 45200 |
| 2021-12-14 | 25.26 | $25.16 | 93400 |
| 2021-12-13 | 25.33 | $25.36 | 134600 |
| 2021-12-10 | 25.34 | $25.27 | 36435 |
| 2021-12-09 | 25.39 | $25.41 | 37648 |
| 2021-12-08 | 25.41 | $25.40 | 32228 |
| 2021-12-07 | 25.44 | $25.43 | 114349 |
| 2021-12-06 | 25.46 | $25.54 | 57410 |
| 2021-12-03 | 25.46 | $25.50 | 28739 |
| 2021-12-02 | 25.47 | $25.56 | 84441 |
| 2021-12-01 | 25.47 | $25.59 | 40336 |
| 2021-11-30 | 25.46 | $25.49 | 146500 |
| 2021-11-29 | 25.49 | $25.44 | 24800 |
| 2021-11-26 | 25.53 | $25.29 | 25700 |
| 2021-11-24 | 25.64 | $25.55 | 40200 |
| 2021-11-23 | 25.68 | $25.59 | 18704 |
| 2021-11-22 | 25.73 | $25.74 | 30613 |
| 2021-11-19 | 25.74 | $25.80 | 91808 |
| 2021-11-18 | 25.74 | $25.76 | 26435 |
| 2021-11-17 | 25.74 | $25.77 | 42300 |
| 2021-11-16 | 25.75 | $25.68 | 39648 |
| 2021-11-15 | 25.79 | $25.68 | 54200 |
| 2021-11-12 | 25.84 | $25.70 | 18119 |
| 2021-11-11 | 25.89 | $25.79 | 32317 |
| 2021-11-10 | 25.92 | $25.82 | 54408 |
| 2021-11-09 | 25.96 | $25.97 | 17405 |
| 2021-11-08 | 25.95 | $26.01 | 32100 |
| 2021-11-05 | 25.93 | $25.94 | 38321 |
| 2021-11-04 | 25.93 | $25.91 | 38000 |
| 2021-11-03 | 25.94 | $25.88 | 43242 |
| 2021-11-02 | 25.96 | $25.89 | 34100 |
| 2021-11-01 | 25.98 | $26.02 | 37300 |
| 2021-10-29 | 25.96 | $25.95 | 55327 |
| 2021-10-28 | 25.96 | $25.95 | 19800 |
| 2021-10-27 | 25.97 | $26.03 | 11900 |
| 2021-10-26 | 25.94 | $26.05 | 31427 |
| 2021-10-25 | 25.91 | $26.12 | 28733 |
| 2021-10-22 | 25.85 | $25.99 | 42300 |
| 2021-10-21 | 25.81 | $26.01 | 34916 |
| 2021-10-20 | 25.77 | $26.04 | 42100 |
| 2021-10-19 | 25.71 | $25.80 | 52833 |
| 2021-10-18 | 25.71 | $25.85 | 26600 |
| 2021-10-15 | 25.69 | $25.96 | 126519 |
| 2021-10-14 | 25.64 | $25.81 | 109700 |
| 2021-10-13 | 25.64 | $25.74 | 75700 |
| 2021-10-12 | 25.65 | $25.66 | 51500 |
| 2021-10-11 | 25.70 | $25.62 | 22500 |
| 2021-10-08 | 25.78 | $25.67 | 36500 |
| 2021-10-07 | 25.85 | $25.58 | 33826 |
| 2021-10-06 | 25.98 | $25.84 | 82415 |
| 2021-10-05 | 26.05 | $25.93 | 80834 |
| 2021-10-04 | 26.11 | $25.78 | 106205 |
| 2021-10-01 | 26.23 | $26.07 | 38400 |
| 2021-09-30 | 26.29 | $26.20 | 409039 |
| 2021-09-29 | 26.32 | $26.23 | 38045 |
| 2021-09-28 | 26.34 | $25.97 | 68209 |
| 2021-09-27 | 26.45 | $26.34 | 96335 |
| 2021-09-24 | 26.46 | $26.48 | 70300 |
| 2021-09-23 | 26.44 | $26.50 | 22900 |
| 2021-09-22 | 26.39 | $26.65 | 69043 |
| 2021-09-21 | 26.30 | $26.32 | 32300 |
| 2021-09-20 | 26.28 | $26.40 | 15800 |
| 2021-09-17 | 26.23 | $26.34 | 40715 |
| 2021-09-16 | 26.19 | $26.38 | 23227 |
| 2021-09-15 | 26.13 | $26.11 | 89600 |
| 2021-09-14 | 26.14 | $25.89 | 55215 |
| 2021-09-13 | 26.22 | $26.19 | 28300 |
| 2021-09-10 | 26.22 | $26.19 | 27240 |
| 2021-09-09 | 26.22 | $26.13 | 22221 |
| 2021-09-08 | 26.24 | $26.11 | 63628 |
| 2021-09-07 | 26.27 | $26.25 | 12837 |
| 2021-09-03 | 26.27 | $26.36 | 12131 |
| 2021-09-02 | 26.22 | $26.44 | 176300 |
| 2021-09-01 | 26.14 | $26.22 | 78100 |
| 2021-08-31 | 26.10 | $26.03 | 71900 |
| 2021-08-30 | 26.13 | $26.10 | 17110 |
| 2021-08-27 | 26.13 | $26.15 | 12845 |
| 2021-08-26 | 26.11 | $26.02 | 47100 |
| 2021-08-25 | 26.14 | $26.03 | 23624 |
| 2021-08-24 | 26.16 | $26.08 | 138900 |
| 2021-08-23 | 26.17 | $26.12 | 31800 |
| 2021-08-20 | 26.18 | $26.12 | 18544 |
| 2021-08-19 | 26.18 | $26.04 | 22420 |
| 2021-08-18 | 26.20 | $26.10 | 22500 |
| 2021-08-17 | 26.21 | $26.20 | 32100 |
| 2021-08-16 | 26.18 | $26.31 | 72200 |
| 2021-08-13 | 26.11 | $26.14 | 33000 |
| 2021-08-12 | 26.08 | $26.04 | 28600 |
| 2021-08-11 | 26.08 | $26.09 | 13640 |
| 2021-08-10 | 26.05 | $26.00 | 59100 |
| 2021-08-09 | 26.05 | $26.00 | 50508 |
| 2021-08-06 | 26.04 | $26.09 | 37208 |
| 2021-08-05 | 26.00 | $26.22 | 37413 |
| 2021-08-04 | 25.91 | $26.24 | 71800 |
| 2021-08-03 | 25.80 | $25.98 | 46500 |
| 2021-08-02 | 25.74 | $25.85 | 18401 |
| 2021-07-30 | 25.71 | $25.76 | 28400 |
| 2021-07-29 | 25.70 | $25.76 | 44400 |
| 2021-07-28 | 25.68 | $25.65 | 74500 |
| 2021-07-27 | 25.70 | $25.63 | 104600 |
| 2021-07-26 | 25.73 | $25.65 | 60500 |
| 2021-07-23 | 25.76 | $25.52 | 70800 |
| 2021-07-22 | 25.84 | $25.62 | 122949 |
| 2021-07-21 | 25.90 | $25.88 | 37000 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.94
2026-07-17
Close Price
$16.45
Vol: 43834
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
15.46
Average
47.46
Maximum
76.96
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 54.94 | $16.45 | 43834 |
| 2026-07-16 | 52.81 | $16.37 | 60161 |
| 2026-07-15 | 48.79 | $16.23 | 75602 |
| 2026-07-14 | 45.98 | $16.14 | 28838 |
| 2026-07-13 | 43.01 | $16.05 | 70700 |
| 2026-07-10 | 39.87 | $15.96 | 27400 |
| 2026-07-09 | 39.52 | $15.95 | 45938 |
| 2026-07-08 | 36.33 | $15.86 | 21605 |
| 2026-07-07 | 39.88 | $16.02 | 29200 |
| 2026-07-06 | 44.82 | $16.21 | 25000 |
| 2026-07-02 | 44.12 | $16.19 | 20310 |
| 2026-07-01 | 43.45 | $16.17 | 28833 |
| 2026-06-30 | 46.95 | $16.30 | 200000 |
| 2026-06-29 | 44.33 | $16.22 | 86000 |
| 2026-06-26 | 33.40 | $15.94 | 58500 |
| 2026-06-25 | 32.04 | $15.91 | 115200 |
| 2026-06-24 | 28.34 | $15.83 | 60837 |
| 2026-06-23 | 26.92 | $15.80 | 80700 |
| 2026-06-22 | 28.72 | $15.90 | 53731 |
| 2026-06-18 | 31.52 | $16.04 | 22900 |
| 2026-06-17 | 31.07 | $16.03 | 221765 |
| 2026-06-16 | 35.32 | $16.22 | 38501 |
| 2026-06-15 | 34.87 | $16.21 | 61136 |
| 2026-06-12 | 38.66 | $16.36 | 44300 |
| 2026-06-11 | 36.93 | $16.32 | 43500 |
| 2026-06-10 | 26.54 | $16.11 | 39500 |
| 2026-06-09 | 28.22 | $16.19 | 49714 |
| 2026-06-08 | 29.56 | $16.25 | 28400 |
| 2026-06-05 | 32.21 | $16.36 | 66455 |
| 2026-06-04 | 34.34 | $16.44 | 59702 |
| 2026-06-03 | 33.82 | $16.43 | 35364 |
| 2026-06-02 | 36.27 | $16.52 | 31127 |
| 2026-06-01 | 36.84 | $16.54 | 45200 |
| 2026-05-29 | 35.89 | $16.52 | 56300 |
| 2026-05-28 | 39.24 | $16.64 | 21849 |
| 2026-05-27 | 40.14 | $16.67 | 22123 |
| 2026-05-26 | 38.36 | $16.63 | 31025 |
| 2026-05-22 | 37.03 | $16.60 | 36255 |
| 2026-05-21 | 34.81 | $16.55 | 77400 |
| 2026-05-20 | 35.77 | $16.59 | 36345 |
| 2026-05-19 | 36.73 | $16.63 | 65501 |
| 2026-05-18 | 37.21 | $16.65 | 59500 |
| 2026-05-15 | 37.91 | $16.68 | 43900 |
| 2026-05-14 | 40.83 | $16.80 | 46714 |
| 2026-05-13 | 40.46 | $16.79 | 33240 |
| 2026-05-12 | 49.03 | $17.09 | 13600 |
| 2026-05-11 | 52.93 | $17.20 | 21400 |
| 2026-05-08 | 52.27 | $17.18 | 25200 |
| 2026-05-07 | 49.60 | $17.10 | 18900 |
| 2026-05-06 | 50.27 | $17.12 | 8660 |
| 2026-05-05 | 49.63 | $17.10 | 22605 |
| 2026-05-04 | 50.56 | $17.13 | 31700 |
| 2026-05-01 | 51.17 | $17.15 | 16500 |
| 2026-04-30 | 54.95 | $17.27 | 31500 |
| 2026-04-29 | 50.62 | $17.12 | 16300 |
| 2026-04-28 | 54.97 | $17.25 | 10300 |
| 2026-04-27 | 53.51 | $17.20 | 23734 |
| 2026-04-24 | 54.86 | $17.24 | 14503 |
| 2026-04-23 | 52.58 | $17.16 | 23441 |
| 2026-04-22 | 55.23 | $17.24 | 16337 |
| 2026-04-21 | 55.23 | $17.24 | 21100 |
| 2026-04-20 | 56.18 | $17.27 | 17006 |
| 2026-04-17 | 55.45 | $17.24 | 33600 |
| 2026-04-16 | 56.34 | $17.27 | 20533 |
| 2026-04-15 | 58.75 | $17.35 | 19100 |
| 2026-04-14 | 56.55 | $17.25 | 20300 |
| 2026-04-13 | 54.47 | $17.16 | 77200 |
| 2026-04-10 | 50.75 | $17.01 | 52418 |
| 2026-04-09 | 50.49 | $17.00 | 51000 |
| 2026-04-08 | 44.75 | $16.79 | 32116 |
| 2026-04-07 | 41.37 | $16.68 | 48200 |
| 2026-04-06 | 39.78 | $16.63 | 28500 |
| 2026-04-02 | 40.40 | $16.66 | 30500 |
| 2026-04-01 | 35.60 | $16.51 | 46635 |
| 2026-03-31 | 32.85 | $16.43 | 191600 |
| 2026-03-30 | 36.14 | $16.61 | 47731 |
| 2026-03-27 | 34.41 | $16.56 | 98649 |
| 2026-03-26 | 31.21 | $16.47 | 45523 |
| 2026-03-25 | 32.55 | $16.55 | 26116 |
| 2026-03-24 | 32.72 | $16.56 | 24020 |
| 2026-03-23 | 34.57 | $16.67 | 24840 |
| 2026-03-20 | 29.40 | $16.52 | 28300 |
| 2026-03-19 | 35.43 | $16.86 | 32200 |
| 2026-03-18 | 36.91 | $16.93 | 44631 |
| 2026-03-17 | 40.09 | $17.07 | 27700 |
| 2026-03-16 | 37.15 | $16.99 | 38200 |
| 2026-03-13 | 35.26 | $16.94 | 60100 |
| 2026-03-12 | 41.69 | $17.21 | 96241 |
| 2026-03-11 | 40.93 | $17.19 | 52400 |
| 2026-03-10 | 39.05 | $17.14 | 21848 |
| 2026-03-09 | 36.75 | $17.08 | 27000 |
| 2026-03-06 | 40.36 | $17.23 | 23632 |
| 2026-03-05 | 46.43 | $17.44 | 15100 |
| 2026-03-04 | 48.75 | $17.51 | 10100 |
| 2026-03-03 | 50.11 | $17.55 | 19700 |
| 2026-03-02 | 48.75 | $17.51 | 16614 |
| 2026-02-27 | 51.76 | $17.60 | 107906 |
| 2026-02-26 | 55.38 | $17.70 | 24200 |
| 2026-02-25 | 55.38 | $17.70 | 28000 |
| 2026-02-24 | 53.32 | $17.63 | 38304 |
| 2026-02-23 | 55.04 | $17.68 | 34800 |
| 2026-02-20 | 58.26 | $17.77 | 24900 |
| 2026-02-19 | 57.47 | $17.74 | 21549 |
| 2026-02-18 | 59.98 | $17.81 | 51000 |
| 2026-02-17 | 64.15 | $17.92 | 31800 |
| 2026-02-13 | 58.97 | $17.71 | 63920 |
| 2026-02-12 | 53.84 | $17.54 | 30500 |
| 2026-02-11 | 53.51 | $17.53 | 23921 |
| 2026-02-10 | 52.88 | $17.51 | 15900 |
| 2026-02-09 | 51.31 | $17.46 | 36410 |
| 2026-02-06 | 51.31 | $17.46 | 20800 |
| 2026-02-05 | 51.02 | $17.45 | 84000 |
| 2026-02-04 | 51.91 | $17.48 | 26600 |
| 2026-02-03 | 55.29 | $17.59 | 46700 |
| 2026-02-02 | 61.12 | $17.76 | 37700 |
| 2026-01-30 | 62.60 | $17.80 | 89400 |
| 2026-01-29 | 65.22 | $17.87 | 51300 |
| 2026-01-28 | 64.20 | $17.82 | 26400 |
| 2026-01-27 | 67.58 | $17.91 | 16800 |
| 2026-01-26 | 69.51 | $17.96 | 74100 |
| 2026-01-23 | 66.21 | $17.78 | 63332 |
| 2026-01-22 | 63.50 | $17.65 | 36414 |
| 2026-01-21 | 60.98 | $17.54 | 29031 |
| 2026-01-20 | 60.03 | $17.50 | 124300 |
| 2026-01-16 | 60.73 | $17.52 | 52308 |
| 2026-01-15 | 61.42 | $17.54 | 35832 |
| 2026-01-14 | 58.30 | $17.40 | 40100 |
| 2026-01-13 | 55.09 | $17.27 | 47802 |
| 2026-01-12 | 53.52 | $17.21 | 52200 |
| 2026-01-09 | 53.52 | $17.21 | 83800 |
| 2026-01-08 | 47.15 | $16.98 | 56028 |
| 2026-01-07 | 48.52 | $17.03 | 21300 |
| 2026-01-06 | 47.94 | $17.01 | 29800 |
| 2026-01-05 | 49.80 | $17.08 | 114200 |
| 2026-01-02 | 45.82 | $16.94 | 55804 |
| 2025-12-31 | 37.77 | $16.70 | 70013 |
| 2025-12-30 | 33.05 | $16.58 | 62540 |
| 2025-12-29 | 33.66 | $16.61 | 84200 |
| 2025-12-26 | 35.52 | $16.70 | 62520 |
| 2025-12-24 | 35.72 | $16.71 | 33704 |
| 2025-12-23 | 34.26 | $16.67 | 72923 |
| 2025-12-22 | 36.85 | $16.80 | 65000 |
| 2025-12-19 | 37.90 | $16.85 | 60800 |
| 2025-12-18 | 39.61 | $16.93 | 104611 |
| 2025-12-17 | 33.94 | $16.77 | 97232 |
| 2025-12-16 | 38.93 | $17.00 | 58823 |
| 2025-12-15 | 37.80 | $16.97 | 84907 |
| 2025-12-12 | 44.61 | $17.23 | 45200 |
| 2025-12-11 | 45.51 | $17.26 | 51000 |
| 2025-12-10 | 45.16 | $17.25 | 53000 |
| 2025-12-09 | 44.13 | $17.22 | 52311 |
| 2025-12-08 | 44.40 | $17.23 | 50432 |
| 2025-12-05 | 38.88 | $17.07 | 62006 |
| 2025-12-04 | 44.07 | $17.27 | 75424 |
| 2025-12-03 | 37.75 | $17.11 | 68634 |
| 2025-12-02 | 38.80 | $17.15 | 60839 |
| 2025-12-01 | 37.98 | $17.13 | 51748 |
| 2025-11-28 | 37.19 | $17.11 | 36900 |
| 2025-11-26 | 38.84 | $17.18 | 39236 |
| 2025-11-25 | 38.84 | $17.18 | 28800 |
| 2025-11-24 | 35.52 | $17.09 | 32900 |
| 2025-11-21 | 35.52 | $17.09 | 26931 |
| 2025-11-20 | 30.62 | $16.96 | 50100 |
| 2025-11-19 | 34.67 | $17.17 | 36200 |
| 2025-11-18 | 40.76 | $17.42 | 34200 |
| 2025-11-17 | 39.96 | $17.40 | 83618 |
| 2025-11-14 | 41.01 | $17.44 | 54717 |
| 2025-11-13 | 41.80 | $17.47 | 63600 |
| 2025-11-12 | 43.38 | $17.53 | 37827 |
| 2025-11-11 | 42.69 | $17.51 | 16500 |
| 2025-11-10 | 44.22 | $17.57 | 26816 |
| 2025-11-07 | 40.15 | $17.45 | 32944 |
| 2025-11-06 | 41.84 | $17.52 | 25927 |
| 2025-11-05 | 43.07 | $17.57 | 22200 |
| 2025-11-04 | 39.34 | $17.46 | 22915 |
| 2025-11-03 | 41.21 | $17.54 | 21700 |
| 2025-10-31 | 42.65 | $17.60 | 47310 |
| 2025-10-30 | 48.26 | $17.81 | 10600 |
| 2025-10-29 | 55.91 | $18.04 | 23700 |
| 2025-10-28 | 54.72 | $18.00 | 24711 |
| 2025-10-27 | 52.92 | $17.94 | 18900 |
| 2025-10-24 | 49.75 | $17.84 | 18600 |
| 2025-10-23 | 52.43 | $17.92 | 18700 |
| 2025-10-22 | 51.81 | $17.90 | 54800 |
| 2025-10-21 | 51.21 | $17.88 | 13521 |
| 2025-10-20 | 48.46 | $17.79 | 17500 |
| 2025-10-17 | 43.41 | $17.64 | 21911 |
| 2025-10-16 | 45.09 | $17.70 | 26200 |
| 2025-10-15 | 46.51 | $17.75 | 15836 |
| 2025-10-14 | 48.55 | $17.82 | 17300 |
| 2025-10-13 | 49.43 | $17.85 | 17905 |
| 2025-10-10 | 46.99 | $17.77 | 64500 |
| 2025-10-09 | 48.10 | $17.81 | 19900 |
| 2025-10-08 | 50.34 | $17.89 | 21800 |
| 2025-10-07 | 51.19 | $17.92 | 19807 |
| 2025-10-06 | 55.02 | $18.05 | 28046 |
| 2025-10-03 | 53.76 | $18.00 | 14115 |
| 2025-10-02 | 55.54 | $18.06 | 30000 |
| 2025-10-01 | 58.94 | $18.17 | 32609 |
| 2025-09-30 | 53.53 | $17.95 | 45338 |
| 2025-09-29 | 53.84 | $17.96 | 24600 |
| 2025-09-26 | 55.04 | $18.00 | 18541 |
| 2025-09-25 | 55.04 | $18.00 | 25802 |
| 2025-09-24 | 61.50 | $18.21 | 26099 |
| 2025-09-23 | 59.79 | $18.13 | 23721 |
| 2025-09-22 | 63.47 | $18.24 | 37800 |
| 2025-09-19 | 60.98 | $18.12 | 11500 |
| 2025-09-18 | 62.68 | $18.17 | 30111 |
| 2025-09-17 | 61.03 | $18.09 | 35445 |
| 2025-09-16 | 58.88 | $17.99 | 26947 |
| 2025-09-15 | 58.23 | $17.96 | 29629 |
| 2025-09-12 | 66.27 | $18.20 | 26617 |
| 2025-09-11 | 68.52 | $18.26 | 23346 |
| 2025-09-10 | 66.54 | $18.15 | 26700 |
| 2025-09-09 | 66.54 | $18.15 | 17409 |
| 2025-09-08 | 69.40 | $18.23 | 25507 |
| 2025-09-05 | 66.86 | $18.08 | 18500 |
| 2025-09-04 | 63.19 | $17.89 | 13448 |
| 2025-09-03 | 61.03 | $17.79 | 35245 |
| 2025-09-02 | 59.21 | $17.71 | 26500 |
| 2025-08-29 | 57.07 | $17.62 | 82537 |
| 2025-08-28 | 64.99 | $17.84 | 55200 |
| 2025-08-27 | 65.39 | $17.85 | 37900 |
| 2025-08-26 | 64.99 | $17.83 | 53522 |
| 2025-08-25 | 63.16 | $17.74 | 30500 |
| 2025-08-22 | 61.69 | $17.67 | 44740 |
| 2025-08-21 | 58.77 | $17.54 | 77703 |
| 2025-08-20 | 64.90 | $17.71 | 56841 |
| 2025-08-19 | 62.50 | $17.60 | 44300 |
| 2025-08-18 | 60.14 | $17.50 | 158100 |
| 2025-08-15 | 59.41 | $17.47 | 49320 |
| 2025-08-14 | 58.45 | $17.43 | 54837 |
| 2025-08-13 | 62.30 | $17.54 | 44745 |
| 2025-08-12 | 63.02 | $17.56 | 30922 |
| 2025-08-11 | 59.47 | $17.40 | 30300 |
| 2025-08-08 | 59.01 | $17.38 | 40037 |
| 2025-08-07 | 58.09 | $17.34 | 30625 |
| 2025-08-06 | 56.47 | $17.27 | 42000 |
| 2025-08-05 | 63.09 | $17.47 | 38800 |
| 2025-08-04 | 62.03 | $17.42 | 37308 |
| 2025-08-01 | 61.19 | $17.38 | 32300 |
| 2025-07-31 | 61.84 | $17.40 | 58838 |
| 2025-07-30 | 56.80 | $17.17 | 29000 |
| 2025-07-29 | 55.09 | $17.10 | 57423 |
| 2025-07-28 | 49.66 | $16.90 | 43131 |
| 2025-07-25 | 50.24 | $16.92 | 28300 |
| 2025-07-24 | 49.40 | $16.89 | 32100 |
| 2025-07-23 | 48.02 | $16.84 | 64700 |
| 2025-07-22 | 48.27 | $16.85 | 50749 |
| 2025-07-21 | 49.50 | $16.90 | 101800 |
| 2025-07-18 | 47.73 | $16.83 | 53100 |
| 2025-07-17 | 48.42 | $16.86 | 110900 |
| 2025-07-16 | 42.64 | $16.64 | 142600 |
| 2025-07-15 | 44.81 | $16.74 | 73713 |
| 2025-07-14 | 47.57 | $16.86 | 56529 |
| 2025-07-11 | 50.52 | $16.98 | 46700 |
| 2025-07-10 | 53.13 | $17.08 | 60100 |
| 2025-07-09 | 49.67 | $16.94 | 63841 |
| 2025-07-08 | 46.74 | $16.83 | 81246 |
| 2025-07-07 | 46.19 | $16.81 | 80806 |
| 2025-07-03 | 49.29 | $16.94 | 37512 |
| 2025-07-02 | 48.02 | $16.89 | 161100 |
| 2025-07-01 | 46.75 | $16.84 | 193321 |
| 2025-06-30 | 44.96 | $16.77 | 198700 |
| 2025-06-27 | 49.47 | $16.97 | 40839 |
| 2025-06-26 | 54.11 | $17.15 | 18132 |
| 2025-06-25 | 52.95 | $17.10 | 37500 |
| 2025-06-24 | 51.30 | $17.03 | 38000 |
| 2025-06-23 | 45.34 | $16.80 | 56342 |
| 2025-06-20 | 42.73 | $16.71 | 51423 |
| 2025-06-18 | 39.37 | $16.60 | 42215 |
| 2025-06-17 | 38.12 | $16.56 | 45402 |
| 2025-06-16 | 37.50 | $16.54 | 113721 |
| 2025-06-13 | 41.62 | $16.75 | 40709 |
| 2025-06-12 | 50.69 | $17.11 | 34322 |
| 2025-06-11 | 48.31 | $17.03 | 31908 |
| 2025-06-10 | 50.63 | $17.11 | 27116 |
| 2025-06-09 | 50.63 | $17.11 | 33400 |
| 2025-06-06 | 47.80 | $17.01 | 26400 |
| 2025-06-05 | 49.14 | $17.06 | 39642 |
| 2025-06-04 | 48.31 | $17.03 | 31700 |
| 2025-06-03 | 47.51 | $17.00 | 49500 |
| 2025-06-02 | 43.90 | $16.87 | 44900 |
| 2025-05-30 | 44.80 | $16.91 | 128000 |
| 2025-05-29 | 43.14 | $16.85 | 35126 |
| 2025-05-28 | 44.41 | $16.91 | 28500 |
| 2025-05-27 | 47.27 | $17.04 | 41742 |
| 2025-05-23 | 40.86 | $16.81 | 20323 |
| 2025-05-22 | 42.13 | $16.87 | 25000 |
| 2025-05-21 | 38.82 | $16.76 | 36316 |
| 2025-05-20 | 45.84 | $17.07 | 39800 |
| 2025-05-19 | 45.54 | $17.06 | 44143 |
| 2025-05-16 | 41.85 | $16.94 | 52728 |
| 2025-05-15 | 40.90 | $16.91 | 38915 |
| 2025-05-14 | 40.90 | $16.91 | 23600 |
| 2025-05-13 | 44.63 | $17.08 | 21000 |
| 2025-05-12 | 42.58 | $17.01 | 30600 |
| 2025-05-09 | 43.45 | $17.05 | 29200 |
| 2025-05-08 | 42.61 | $17.02 | 28613 |
| 2025-05-07 | 44.28 | $17.10 | 23800 |
| 2025-05-06 | 44.02 | $17.09 | 16019 |
| 2025-05-05 | 39.75 | $16.93 | 29113 |
| 2025-05-02 | 42.85 | $17.09 | 25249 |
| 2025-05-01 | 40.37 | $17.00 | 29114 |
| 2025-04-30 | 40.09 | $16.99 | 26921 |
| 2025-04-29 | 43.53 | $17.17 | 18522 |
| 2025-04-28 | 43.27 | $17.16 | 26200 |
| 2025-04-25 | 45.02 | $17.25 | 38039 |
| 2025-04-24 | 45.02 | $17.25 | 35841 |
| 2025-04-23 | 41.96 | $17.12 | 22400 |
| 2025-04-22 | 38.46 | $16.98 | 26739 |
| 2025-04-21 | 34.14 | $16.82 | 108805 |
| 2025-04-17 | 32.17 | $16.75 | 80306 |
| 2025-04-16 | 33.11 | $16.82 | 49000 |
| 2025-04-15 | 31.47 | $16.76 | 39729 |
| 2025-04-14 | 29.56 | $16.69 | 69000 |
| 2025-04-11 | 29.03 | $16.67 | 65500 |
| 2025-04-10 | 31.29 | $16.87 | 49018 |
| 2025-04-09 | 35.97 | $17.22 | 40800 |
| 2025-04-08 | 27.77 | $16.94 | 56300 |
| 2025-04-07 | 28.51 | $17.00 | 51700 |
| 2025-04-04 | 31.89 | $17.25 | 65041 |
| 2025-04-03 | 32.62 | $17.30 | 63633 |
| 2025-04-02 | 35.92 | $17.51 | 48020 |
| 2025-04-01 | 35.63 | $17.50 | 49700 |
| 2025-03-31 | 33.60 | $17.43 | 221300 |
| 2025-03-28 | 35.26 | $17.54 | 63640 |
| 2025-03-27 | 36.03 | $17.59 | 57116 |
| 2025-03-26 | 32.68 | $17.47 | 74100 |
| 2025-03-25 | 34.69 | $17.61 | 24400 |
| 2025-03-24 | 34.98 | $17.63 | 131227 |
| 2025-03-21 | 35.84 | $17.69 | 84235 |
| 2025-03-20 | 37.76 | $17.82 | 40020 |
| 2025-03-19 | 37.27 | $17.80 | 81324 |
| 2025-03-18 | 38.71 | $17.90 | 70702 |
| 2025-03-17 | 40.19 | $18.00 | 22325 |
| 2025-03-14 | 37.70 | $17.89 | 35241 |
| 2025-03-13 | 42.26 | $18.19 | 36841 |
| 2025-03-12 | 40.43 | $18.11 | 34346 |
| 2025-03-11 | 38.59 | $18.03 | 21738 |
| 2025-03-10 | 39.91 | $18.12 | 39540 |
| 2025-03-07 | 42.35 | $18.28 | 21500 |
| 2025-03-06 | 45.14 | $18.45 | 17800 |
| 2025-03-05 | 46.34 | $18.52 | 18400 |
| 2025-03-04 | 45.95 | $18.50 | 23444 |
| 2025-03-03 | 50.08 | $18.74 | 11509 |
| 2025-02-28 | 48.99 | $18.68 | 27225 |
| 2025-02-27 | 50.92 | $18.79 | 17500 |
| 2025-02-26 | 52.72 | $18.89 | 26300 |
| 2025-02-25 | 52.56 | $18.88 | 19800 |
| 2025-02-24 | 48.26 | $18.62 | 16400 |
| 2025-02-21 | 47.39 | $18.57 | 36839 |
| 2025-02-20 | 46.54 | $18.52 | 32642 |
| 2025-02-19 | 46.83 | $18.54 | 41238 |
| 2025-02-18 | 49.92 | $18.75 | 33900 |
| 2025-02-14 | 54.31 | $19.02 | 23112 |
| 2025-02-13 | 53.59 | $18.97 | 21800 |
| 2025-02-12 | 51.11 | $18.80 | 43501 |
| 2025-02-11 | 53.01 | $18.92 | 25815 |
| 2025-02-10 | 52.16 | $18.86 | 20200 |
| 2025-02-07 | 51.47 | $18.81 | 30300 |
| 2025-02-06 | 51.21 | $18.79 | 18949 |
| 2025-02-05 | 52.02 | $18.85 | 11920 |
| 2025-02-04 | 47.81 | $18.53 | 26800 |
| 2025-02-03 | 45.68 | $18.38 | 16805 |
| 2025-01-31 | 48.83 | $18.63 | 35723 |
| 2025-01-30 | 50.55 | $18.76 | 33100 |
| 2025-01-29 | 48.15 | $18.58 | 28600 |
| 2025-01-28 | 53.97 | $19.00 | 17136 |
| 2025-01-27 | 56.60 | $19.17 | 175309 |
| 2025-01-24 | 50.84 | $18.74 | 27800 |
| 2025-01-23 | 50.55 | $18.72 | 42900 |
| 2025-01-22 | 50.55 | $18.72 | 14900 |
| 2025-01-21 | 52.50 | $18.86 | 83437 |
| 2025-01-17 | 46.30 | $18.42 | 46800 |
| 2025-01-16 | 46.15 | $18.41 | 72000 |
| 2025-01-15 | 42.27 | $18.16 | 35100 |
| 2025-01-14 | 32.25 | $17.62 | 44922 |
| 2025-01-13 | 31.84 | $17.60 | 86323 |
| 2025-01-10 | 32.12 | $17.63 | 69223 |
| 2025-01-08 | 36.51 | $18.06 | 42800 |
| 2025-01-07 | 37.18 | $18.12 | 36521 |
| 2025-01-06 | 40.49 | $18.40 | 38320 |
| 2025-01-03 | 43.51 | $18.63 | 19000 |
| 2025-01-02 | 41.34 | $18.51 | 71934 |
| 2024-12-31 | 27.97 | $17.90 | 239500 |
| 2024-12-30 | 26.94 | $17.86 | 47100 |
| 2024-12-27 | 23.26 | $17.72 | 166500 |
| 2024-12-26 | 25.15 | $17.94 | 57748 |
| 2024-12-24 | 25.60 | $17.99 | 26308 |
| 2024-12-23 | 26.41 | $18.08 | 51941 |
| 2024-12-20 | 27.13 | $18.16 | 36300 |
| 2024-12-19 | 23.92 | $18.03 | 112700 |
| 2024-12-18 | 25.13 | $18.18 | 82000 |
| 2024-12-17 | 27.52 | $18.45 | 89204 |
| 2024-12-16 | 27.79 | $18.48 | 76936 |
| 2024-12-13 | 30.11 | $18.72 | 51100 |
| 2024-12-12 | 37.23 | $19.30 | 35300 |
| 2024-12-11 | 38.26 | $19.37 | 47700 |
| 2024-12-10 | 37.32 | $19.33 | 37700 |
| 2024-12-09 | 35.91 | $19.27 | 43407 |
| 2024-12-06 | 38.65 | $19.47 | 35714 |
| 2024-12-05 | 39.80 | $19.55 | 28632 |
| 2024-12-04 | 39.16 | $19.52 | 24610 |
| 2024-12-03 | 37.46 | $19.44 | 45823 |
| 2024-12-02 | 40.85 | $19.69 | 50700 |
| 2024-11-29 | 44.69 | $19.94 | 55700 |
| 2024-11-27 | 37.79 | $19.63 | 24105 |
| 2024-11-26 | 38.99 | $19.71 | 29341 |
| 2024-11-25 | 42.14 | $19.91 | 55611 |
| 2024-11-22 | 43.31 | $19.98 | 35400 |
| 2024-11-21 | 43.10 | $19.97 | 16426 |
| 2024-11-20 | 38.71 | $19.77 | 35300 |
| 2024-11-19 | 41.44 | $19.95 | 23420 |
| 2024-11-18 | 43.38 | $20.07 | 45000 |
| 2024-11-15 | 42.74 | $20.04 | 21200 |
| 2024-11-14 | 43.68 | $20.10 | 79724 |
| 2024-11-13 | 43.68 | $20.10 | 43519 |
| 2024-11-12 | 47.08 | $20.32 | 59335 |
| 2024-11-11 | 54.61 | $20.73 | 21900 |
| 2024-11-08 | 60.43 | $20.99 | 21902 |
| 2024-11-07 | 54.80 | $20.67 | 30100 |
| 2024-11-06 | 54.02 | $20.63 | 58300 |
| 2024-11-05 | 59.09 | $20.84 | 110400 |
| 2024-11-04 | 55.29 | $20.64 | 45600 |
| 2024-11-01 | 46.30 | $20.26 | 60938 |
| 2024-10-31 | 46.30 | $20.26 | 22504 |
| 2024-10-30 | 49.36 | $20.39 | 23500 |
| 2024-10-29 | 46.52 | $20.28 | 20600 |
| 2024-10-28 | 50.44 | $20.44 | 16000 |
| 2024-10-25 | 50.44 | $20.44 | 28900 |
| 2024-10-24 | 49.23 | $20.39 | 10100 |
| 2024-10-23 | 47.78 | $20.33 | 12325 |
| 2024-10-22 | 53.87 | $20.58 | 19500 |
| 2024-10-21 | 51.52 | $20.48 | 33823 |
| 2024-10-18 | 50.81 | $20.45 | 32600 |
| 2024-10-17 | 56.61 | $20.67 | 21628 |
| 2024-10-16 | 57.46 | $20.70 | 35207 |
| 2024-10-15 | 57.26 | $20.69 | 21400 |
| 2024-10-14 | 53.45 | $20.51 | 32900 |
| 2024-10-11 | 57.21 | $20.65 | 67200 |
| 2024-10-10 | 53.68 | $20.49 | 18800 |
| 2024-10-09 | 54.48 | $20.52 | 19008 |
| 2024-10-08 | 57.19 | $20.62 | 48411 |
| 2024-10-07 | 52.72 | $20.42 | 67640 |
| 2024-10-04 | 57.57 | $20.59 | 50400 |
| 2024-10-03 | 58.78 | $20.63 | 26200 |
| 2024-10-02 | 58.78 | $20.63 | 38600 |
| 2024-10-01 | 59.06 | $20.64 | 35800 |
| 2024-09-30 | 54.99 | $20.44 | 131948 |
| 2024-09-27 | 56.32 | $20.49 | 30504 |
| 2024-09-26 | 60.78 | $20.65 | 15400 |
| 2024-09-25 | 60.78 | $20.65 | 21942 |
| 2024-09-24 | 60.07 | $20.61 | 33036 |
| 2024-09-23 | 59.01 | $20.55 | 30100 |
| 2024-09-20 | 61.61 | $20.65 | 110702 |
| 2024-09-19 | 59.93 | $20.55 | 80903 |
| 2024-09-18 | 55.90 | $20.33 | 21336 |
| 2024-09-17 | 56.64 | $20.36 | 27900 |
| 2024-09-16 | 55.52 | $20.30 | 76200 |
| 2024-09-13 | 54.60 | $20.25 | 49425 |
| 2024-09-12 | 59.79 | $20.47 | 43100 |
| 2024-09-11 | 57.71 | $20.35 | 36748 |
| 2024-09-10 | 58.18 | $20.37 | 20122 |
| 2024-09-09 | 60.07 | $20.45 | 25700 |
| 2024-09-06 | 56.56 | $20.24 | 22500 |
| 2024-09-05 | 61.46 | $20.44 | 19143 |
| 2024-09-04 | 59.63 | $20.33 | 21400 |
| 2024-09-03 | 57.72 | $20.22 | 15000 |
| 2024-08-30 | 57.20 | $20.19 | 49410 |
| 2024-08-29 | 65.69 | $20.52 | 63500 |
| 2024-08-28 | 64.32 | $20.43 | 12034 |
| 2024-08-27 | 63.86 | $20.40 | 26200 |
| 2024-08-26 | 62.49 | $20.31 | 51535 |
| 2024-08-23 | 60.43 | $20.18 | 15000 |
| 2024-08-22 | 56.60 | $19.96 | 24300 |
| 2024-08-21 | 56.41 | $19.95 | 67100 |
| 2024-08-20 | 57.80 | $20.01 | 14712 |
| 2024-08-19 | 57.63 | $20.00 | 24800 |
| 2024-08-16 | 57.48 | $19.99 | 21300 |
| 2024-08-15 | 54.93 | $19.83 | 22110 |
| 2024-08-14 | 56.95 | $19.93 | 46400 |
| 2024-08-13 | 53.54 | $19.72 | 19900 |
| 2024-08-12 | 46.41 | $19.35 | 16323 |
| 2024-08-09 | 49.32 | $19.50 | 11715 |
| 2024-08-08 | 51.15 | $19.59 | 21224 |
| 2024-08-07 | 51.15 | $19.59 | 23120 |
| 2024-08-06 | 50.60 | $19.56 | 35600 |
| 2024-08-05 | 47.00 | $19.37 | 24003 |
| 2024-08-02 | 52.77 | $19.67 | 17737 |
| 2024-08-01 | 51.26 | $19.59 | 34618 |
| 2024-07-31 | 41.44 | $19.15 | 67300 |
| 2024-07-30 | 48.38 | $19.48 | 10600 |
| 2024-07-29 | 47.88 | $19.46 | 13800 |
| 2024-07-26 | 47.39 | $19.44 | 12638 |
| 2024-07-25 | 45.21 | $19.35 | 23425 |
| 2024-07-24 | 45.61 | $19.37 | 23600 |
| 2024-07-23 | 49.12 | $19.54 | 20109 |
| 2024-07-22 | 55.04 | $19.79 | 16222 |
| 2024-07-19 | 53.33 | $19.71 | 31322 |
| 2024-07-18 | 52.69 | $19.68 | 17312 |
| 2024-07-17 | 54.34 | $19.75 | 23800 |
| 2024-07-16 | 56.26 | $19.83 | 27900 |
| 2024-07-15 | 61.69 | $20.04 | 22104 |
| 2024-07-12 | 58.42 | $19.86 | 16639 |
| 2024-07-11 | 56.87 | $19.78 | 16400 |
| 2024-07-10 | 50.75 | $19.50 | 19300 |
| 2024-07-09 | 47.19 | $19.36 | 13800 |
| 2024-07-08 | 49.37 | $19.45 | 23400 |
| 2024-07-05 | 47.84 | $19.39 | 23931 |
| 2024-07-03 | 48.07 | $19.40 | 13300 |
| 2024-07-02 | 43.16 | $19.21 | 26340 |
| 2024-07-01 | 43.36 | $19.22 | 26207 |
| 2024-06-28 | 43.96 | $19.25 | 20500 |
| 2024-06-27 | 47.03 | $19.40 | 10179 |
| 2024-06-26 | 47.88 | $19.44 | 27200 |
| 2024-06-25 | 45.79 | $19.35 | 17800 |
| 2024-06-24 | 44.13 | $19.28 | 12432 |
| 2024-06-21 | 43.43 | $19.25 | 19000 |
| 2024-06-20 | 44.14 | $19.29 | 26400 |
| 2024-06-18 | 43.04 | $19.24 | 22700 |
| 2024-06-17 | 42.40 | $19.21 | 32700 |
| 2024-06-14 | 43.97 | $19.31 | 27500 |
| 2024-06-13 | 50.36 | $19.67 | 27547 |
| 2024-06-12 | 45.56 | $19.44 | 16012 |
| 2024-06-11 | 41.84 | $19.28 | 37500 |
| 2024-06-10 | 44.36 | $19.42 | 14200 |
| 2024-06-07 | 47.25 | $19.57 | 13100 |
| 2024-06-06 | 48.66 | $19.64 | 14428 |
| 2024-06-05 | 49.66 | $19.69 | 23727 |
| 2024-06-04 | 48.86 | $19.65 | 16900 |
| 2024-06-03 | 50.19 | $19.72 | 19927 |
| 2024-05-31 | 46.65 | $19.54 | 29000 |
| 2024-05-30 | 45.83 | $19.50 | 16300 |
| 2024-05-29 | 42.05 | $19.32 | 13300 |
| 2024-05-28 | 47.47 | $19.63 | 23300 |
| 2024-05-24 | 47.66 | $19.64 | 32700 |
| 2024-05-23 | 47.46 | $19.63 | 77218 |
| 2024-05-22 | 50.55 | $19.80 | 17148 |
| 2024-05-21 | 48.87 | $19.71 | 33600 |
| 2024-05-20 | 50.50 | $19.80 | 13300 |
| 2024-05-17 | 49.43 | $19.74 | 36200 |
| 2024-05-16 | 47.47 | $19.63 | 38700 |
| 2024-05-15 | 46.57 | $19.58 | 25400 |
| 2024-05-14 | 42.67 | $19.37 | 17810 |
| 2024-05-13 | 42.67 | $19.37 | 8534 |
| 2024-05-10 | 41.57 | $19.31 | 21925 |
| 2024-05-09 | 42.88 | $19.41 | 18500 |
| 2024-05-08 | 43.39 | $19.45 | 29404 |
| 2024-05-07 | 47.92 | $19.78 | 32237 |
| 2024-05-06 | 46.80 | $19.71 | 19700 |
| 2024-05-03 | 48.64 | $19.84 | 15400 |
| 2024-05-02 | 44.32 | $19.57 | 15600 |
| 2024-05-01 | 44.71 | $19.60 | 28300 |
| 2024-04-30 | 39.56 | $19.30 | 37200 |
| 2024-04-29 | 43.27 | $19.59 | 10700 |
| 2024-04-26 | 40.91 | $19.46 | 24700 |
| 2024-04-25 | 36.89 | $19.25 | 51534 |
| 2024-04-24 | 42.52 | $19.68 | 13100 |
| 2024-04-23 | 42.32 | $19.67 | 16000 |
| 2024-04-22 | 36.17 | $19.37 | 9806 |
| 2024-04-19 | 33.71 | $19.26 | 16600 |
| 2024-04-18 | 33.27 | $19.24 | 20700 |
| 2024-04-17 | 33.81 | $19.29 | 21400 |
| 2024-04-16 | 31.27 | $19.17 | 16004 |
| 2024-04-15 | 32.55 | $19.30 | 43925 |
| 2024-04-12 | 36.99 | $19.70 | 19900 |
| 2024-04-11 | 42.03 | $20.07 | 22805 |
| 2024-04-10 | 46.23 | $20.33 | 30927 |
| 2024-04-09 | 51.29 | $20.60 | 18614 |
| 2024-04-08 | 52.50 | $20.66 | 22300 |
| 2024-04-05 | 53.30 | $20.70 | 18446 |
| 2024-04-04 | 53.49 | $20.71 | 42000 |
| 2024-04-03 | 51.49 | $20.59 | 132320 |
| 2024-04-02 | 52.38 | $20.64 | 25003 |
| 2024-04-01 | 57.09 | $20.89 | 69024 |
| 2024-03-28 | 53.94 | $20.69 | 45700 |
| 2024-03-27 | 54.71 | $20.73 | 30231 |
| 2024-03-26 | 46.23 | $20.26 | 14203 |
| 2024-03-25 | 46.23 | $20.26 | 24000 |
| 2024-03-22 | 54.22 | $20.67 | 26200 |
| 2024-03-21 | 56.48 | $20.77 | 35420 |
| 2024-03-20 | 54.50 | $20.66 | 21600 |
| 2024-03-19 | 54.50 | $20.66 | 26500 |
| 2024-03-18 | 51.60 | $20.50 | 21300 |
| 2024-03-15 | 52.59 | $20.55 | 24900 |
| 2024-03-14 | 55.86 | $20.71 | 25440 |
| 2024-03-13 | 67.28 | $21.17 | 24431 |
| 2024-03-12 | 65.69 | $21.06 | 50712 |
| 2024-03-11 | 65.69 | $21.06 | 24700 |
| 2024-03-08 | 64.85 | $21.00 | 26105 |
| 2024-03-07 | 61.88 | $20.80 | 18500 |
| 2024-03-06 | 59.10 | $20.63 | 31013 |
| 2024-03-05 | 55.85 | $20.45 | 28739 |
| 2024-03-04 | 51.14 | $20.22 | 42000 |
| 2024-03-01 | 54.25 | $20.35 | 38300 |
| 2024-02-29 | 53.00 | $20.29 | 83000 |
| 2024-02-28 | 56.16 | $20.42 | 24900 |
| 2024-02-27 | 51.74 | $20.21 | 17100 |
| 2024-02-26 | 54.47 | $20.32 | 38900 |
| 2024-02-23 | 55.23 | $20.35 | 52200 |
| 2024-02-22 | 54.02 | $20.29 | 14628 |
| 2024-02-21 | 56.18 | $20.38 | 22400 |
| 2024-02-20 | 54.04 | $20.27 | 13430 |
| 2024-02-16 | 52.02 | $20.17 | 39600 |
| 2024-02-15 | 57.29 | $20.39 | 15300 |
| 2024-02-14 | 54.08 | $20.23 | 17800 |
| 2024-02-13 | 51.24 | $20.10 | 32804 |
| 2024-02-12 | 61.18 | $20.46 | 37020 |
| 2024-02-09 | 63.79 | $20.54 | 16500 |
| 2024-02-08 | 62.84 | $20.49 | 21807 |
| 2024-02-07 | 61.32 | $20.41 | 32411 |
| 2024-02-06 | 57.59 | $20.23 | 28125 |
| 2024-02-05 | 58.18 | $20.25 | 20100 |
| 2024-02-02 | 61.17 | $20.35 | 17800 |
| 2024-02-01 | 62.07 | $20.38 | 67600 |
| 2024-01-31 | 61.16 | $20.33 | 24839 |
| 2024-01-30 | 61.72 | $20.35 | 20600 |
| 2024-01-29 | 60.33 | $20.27 | 19514 |
| 2024-01-26 | 59.64 | $20.23 | 18300 |
| 2024-01-25 | 60.65 | $20.27 | 66600 |
| 2024-01-24 | 58.82 | $20.16 | 25800 |
| 2024-01-23 | 57.10 | $20.06 | 16346 |
| 2024-01-22 | 58.02 | $20.10 | 24000 |
| 2024-01-19 | 53.97 | $19.87 | 35918 |
| 2024-01-18 | 53.97 | $19.87 | 35635 |
| 2024-01-17 | 54.59 | $19.90 | 19625 |
| 2024-01-16 | 57.08 | $20.02 | 37548 |
| 2024-01-12 | 58.35 | $20.08 | 16000 |
| 2024-01-11 | 60.26 | $20.17 | 22025 |
| 2024-01-10 | 58.69 | $20.06 | 32400 |
| 2024-01-09 | 60.97 | $20.17 | 13600 |
| 2024-01-08 | 63.09 | $20.27 | 20900 |
| 2024-01-05 | 60.48 | $20.07 | 22521 |
| 2024-01-04 | 60.69 | $20.08 | 14713 |
| 2024-01-03 | 60.30 | $20.05 | 22513 |
| 2024-01-02 | 59.94 | $20.02 | 29200 |
| 2023-12-29 | 58.59 | $19.91 | 76400 |
| 2023-12-28 | 64.57 | $20.23 | 33522 |
| 2023-12-27 | 64.96 | $20.25 | 34500 |
| 2023-12-26 | 63.92 | $20.15 | 31600 |
| 2023-12-22 | 61.98 | $19.97 | 41048 |
| 2023-12-21 | 61.66 | $19.94 | 85600 |
| 2023-12-20 | 59.57 | $19.75 | 98900 |
| 2023-12-19 | 57.85 | $19.60 | 33312 |
| 2023-12-18 | 56.56 | $19.49 | 46435 |
| 2023-12-15 | 58.89 | $19.64 | 40638 |
| 2023-12-14 | 61.96 | $19.83 | 26722 |
| 2023-12-13 | 59.31 | $19.58 | 37022 |
| 2023-12-12 | 58.54 | $19.51 | 37023 |
| 2023-12-11 | 57.89 | $19.45 | 39300 |
| 2023-12-08 | 58.92 | $19.52 | 28500 |
| 2023-12-07 | 61.41 | $19.69 | 15500 |
| 2023-12-06 | 59.59 | $19.50 | 35400 |
| 2023-12-05 | 60.88 | $19.59 | 25300 |
| 2023-12-04 | 62.60 | $19.71 | 40602 |
| 2023-12-01 | 65.99 | $19.94 | 46100 |
| 2023-11-30 | 63.28 | $19.61 | 105700 |
| 2023-11-29 | 69.33 | $19.99 | 39000 |
| 2023-11-28 | 66.09 | $19.59 | 10500 |
| 2023-11-27 | 62.72 | $19.23 | 34300 |
| 2023-11-24 | 61.82 | $19.14 | 19100 |
| 2023-11-22 | 60.62 | $19.02 | 36637 |
| 2023-11-21 | 61.23 | $19.06 | 25401 |
| 2023-11-20 | 62.43 | $19.14 | 30300 |
| 2023-11-17 | 60.21 | $18.90 | 39628 |
| 2023-11-16 | 64.10 | $19.16 | 47200 |
| 2023-11-15 | 65.34 | $19.24 | 19010 |
| 2023-11-14 | 65.79 | $19.27 | 25900 |
| 2023-11-13 | 61.49 | $18.76 | 40832 |
| 2023-11-10 | 58.90 | $18.49 | 20001 |
| 2023-11-09 | 56.41 | $18.25 | 38300 |
| 2023-11-08 | 61.56 | $18.60 | 21908 |
| 2023-11-07 | 59.24 | $18.37 | 12500 |
| 2023-11-06 | 59.04 | $18.35 | 21315 |
| 2023-11-03 | 58.74 | $18.32 | 19037 |
| 2023-11-02 | 53.67 | $17.84 | 32334 |
| 2023-11-01 | 48.12 | $17.40 | 31400 |
| 2023-10-31 | 46.74 | $17.30 | 66539 |
| 2023-10-30 | 41.91 | $16.97 | 22700 |
| 2023-10-27 | 43.98 | $17.15 | 30649 |
| 2023-10-26 | 45.15 | $17.25 | 24700 |
| 2023-10-25 | 45.74 | $17.30 | 27617 |
| 2023-10-24 | 46.88 | $17.40 | 21019 |
| 2023-10-23 | 40.02 | $16.92 | 20637 |
| 2023-10-20 | 40.33 | $16.95 | 62609 |
| 2023-10-19 | 35.10 | $16.62 | 26200 |
| 2023-10-18 | 36.67 | $16.79 | 45231 |
| 2023-10-17 | 36.35 | $16.77 | 25800 |
| 2023-10-16 | 39.78 | $17.13 | 61600 |
| 2023-10-13 | 37.28 | $16.97 | 23442 |
| 2023-10-12 | 39.52 | $17.20 | 22220 |
| 2023-10-11 | 42.36 | $17.47 | 45000 |
| 2023-10-10 | 36.59 | $17.11 | 15821 |
| 2023-10-09 | 36.79 | $17.13 | 19443 |
| 2023-10-06 | 31.98 | $16.85 | 30320 |
| 2023-10-05 | 33.72 | $17.05 | 27800 |
| 2023-10-04 | 31.97 | $16.95 | 39027 |
| 2023-10-03 | 33.66 | $17.15 | 46000 |
| 2023-10-02 | 37.97 | $17.60 | 33120 |
| 2023-09-29 | 41.19 | $17.89 | 235100 |
| 2023-09-28 | 46.94 | $18.33 | 31800 |
| 2023-09-27 | 44.95 | $18.21 | 44400 |
| 2023-09-26 | 46.90 | $18.35 | 113800 |
| 2023-09-25 | 45.94 | $18.29 | 47000 |
| 2023-09-22 | 47.43 | $18.40 | 105300 |
| 2023-09-21 | 43.99 | $18.18 | 24800 |
| 2023-09-20 | 49.59 | $18.58 | 16839 |
| 2023-09-19 | 51.14 | $18.68 | 37000 |
| 2023-09-18 | 53.52 | $18.83 | 24000 |
| 2023-09-15 | 51.22 | $18.67 | 27100 |
| 2023-09-14 | 52.14 | $18.73 | 171600 |
| 2023-09-13 | 50.15 | $18.59 | 107800 |
| 2023-09-12 | 34.51 | $17.74 | 112315 |
| 2023-09-11 | 39.98 | $18.13 | 15000 |
| 2023-09-08 | 41.42 | $18.22 | 12000 |
| 2023-09-07 | 42.22 | $18.27 | 9400 |
| 2023-09-06 | 43.33 | $18.34 | 13200 |
| 2023-09-05 | 42.30 | $18.29 | 14800 |
| 2023-09-01 | 44.79 | $18.45 | 8639 |
| 2023-08-31 | 46.41 | $18.55 | 49300 |
| 2023-08-30 | 40.25 | $18.25 | 16833 |
| 2023-08-29 | 41.45 | $18.33 | 14200 |
| 2023-08-28 | 39.96 | $18.26 | 15915 |
| 2023-08-25 | 40.81 | $18.32 | 28446 |
| 2023-08-24 | 38.53 | $18.21 | 22300 |
| 2023-08-23 | 40.27 | $18.34 | 27839 |
| 2023-08-22 | 38.44 | $18.25 | 30200 |
| 2023-08-21 | 37.02 | $18.18 | 30700 |
| 2023-08-18 | 35.19 | $18.09 | 27227 |
| 2023-08-17 | 39.42 | $18.44 | 33000 |
| 2023-08-16 | 42.03 | $18.63 | 12940 |
| 2023-08-15 | 42.59 | $18.67 | 15900 |
| 2023-08-14 | 46.76 | $18.95 | 22400 |
| 2023-08-11 | 44.36 | $18.82 | 10742 |
| 2023-08-10 | 46.99 | $18.99 | 21900 |
| 2023-08-09 | 45.91 | $18.93 | 15333 |
| 2023-08-08 | 45.56 | $18.91 | 40936 |
| 2023-08-07 | 42.75 | $18.75 | 11500 |
| 2023-08-04 | 43.82 | $18.83 | 13700 |
| 2023-08-03 | 41.00 | $18.67 | 18500 |
| 2023-08-02 | 44.45 | $18.93 | 13327 |
| 2023-08-01 | 48.15 | $19.18 | 20400 |
| 2023-07-31 | 53.01 | $19.47 | 33225 |
| 2023-07-28 | 51.41 | $19.37 | 29400 |
| 2023-07-27 | 50.93 | $19.34 | 31200 |
| 2023-07-26 | 53.08 | $19.47 | 22727 |
| 2023-07-25 | 48.81 | $19.20 | 15200 |
| 2023-07-24 | 50.09 | $19.28 | 152023 |
| 2023-07-21 | 47.30 | $19.11 | 22200 |
| 2023-07-20 | 45.59 | $19.01 | 9839 |
| 2023-07-19 | 46.45 | $19.07 | 15200 |
| 2023-07-18 | 46.29 | $19.06 | 13810 |
| 2023-07-17 | 44.56 | $18.95 | 15200 |
| 2023-07-14 | 45.45 | $19.02 | 20926 |
| 2023-07-13 | 48.86 | $19.28 | 14330 |
| 2023-07-12 | 47.57 | $19.19 | 17100 |
| 2023-07-11 | 45.37 | $19.04 | 11300 |
| 2023-07-10 | 42.64 | $18.86 | 16600 |
| 2023-07-07 | 39.77 | $18.68 | 24600 |
| 2023-07-06 | 36.95 | $18.51 | 102000 |
| 2023-07-05 | 41.76 | $18.95 | 40625 |
| 2023-07-03 | 43.74 | $19.11 | 12300 |
| 2023-06-30 | 42.94 | $19.06 | 102000 |
| 2023-06-29 | 34.64 | $18.59 | 43831 |
| 2023-06-28 | 39.00 | $18.97 | 29234 |
| 2023-06-27 | 41.47 | $19.16 | 37339 |
| 2023-06-26 | 45.83 | $19.46 | 26608 |
| 2023-06-23 | 46.45 | $19.50 | 22732 |
| 2023-06-22 | 48.31 | $19.62 | 30000 |
| 2023-06-21 | 49.57 | $19.70 | 54125 |
| 2023-06-20 | 43.46 | $19.35 | 24804 |
| 2023-06-16 | 47.87 | $19.63 | 28800 |
| 2023-06-15 | 48.20 | $19.65 | 28300 |
| 2023-06-14 | 43.35 | $19.39 | 14627 |
| 2023-06-13 | 49.83 | $19.77 | 98031 |
| 2023-06-12 | 43.73 | $19.48 | 54100 |
| 2023-06-09 | 46.70 | $19.64 | 24715 |
| 2023-06-08 | 46.70 | $19.64 | 25744 |
| 2023-06-07 | 49.35 | $19.78 | 16701 |
| 2023-06-06 | 50.13 | $19.82 | 292800 |
| 2023-06-05 | 49.18 | $19.77 | 38419 |
| 2023-06-02 | 57.94 | $20.19 | 196414 |
| 2023-06-01 | 57.43 | $20.16 | 120500 |
| 2023-05-31 | 56.41 | $20.10 | 117816 |
| 2023-05-30 | 58.17 | $20.18 | 28600 |
| 2023-05-26 | 56.23 | $20.06 | 18700 |
| 2023-05-25 | 58.82 | $20.18 | 54316 |
| 2023-05-24 | 63.20 | $20.37 | 36900 |
| 2023-05-23 | 63.43 | $20.38 | 20100 |
| 2023-05-22 | 64.58 | $20.43 | 42200 |
| 2023-05-19 | 62.24 | $20.25 | 24434 |
| 2023-05-18 | 64.95 | $20.37 | 29600 |
| 2023-05-17 | 65.86 | $20.41 | 46900 |
| 2023-05-16 | 61.95 | $20.10 | 87227 |
| 2023-05-15 | 67.91 | $20.35 | 58000 |
| 2023-05-12 | 67.19 | $20.29 | 19800 |
| 2023-05-11 | 64.95 | $20.11 | 57721 |
| 2023-05-10 | 67.13 | $20.20 | 32500 |
| 2023-05-09 | 63.79 | $19.94 | 31600 |
| 2023-05-08 | 62.26 | $19.83 | 48537 |
| 2023-05-05 | 61.11 | $19.75 | 64500 |
| 2023-05-04 | 49.27 | $19.10 | 250400 |
| 2023-05-03 | 51.09 | $19.18 | 49400 |
| 2023-05-02 | 49.31 | $19.10 | 96618 |
| 2023-05-01 | 50.85 | $19.17 | 162300 |
| 2023-04-28 | 51.06 | $19.18 | 153400 |
| 2023-04-27 | 51.90 | $19.22 | 44832 |
| 2023-04-26 | 49.12 | $19.08 | 28600 |
| 2023-04-25 | 50.31 | $19.14 | 17708 |
| 2023-04-24 | 52.30 | $19.24 | 332321 |
| 2023-04-21 | 50.63 | $19.15 | 22620 |
| 2023-04-20 | 50.44 | $19.14 | 57922 |
| 2023-04-19 | 49.37 | $19.08 | 35800 |
| 2023-04-18 | 50.76 | $19.16 | 65333 |
| 2023-04-17 | 52.16 | $19.24 | 87100 |
| 2023-04-14 | 50.21 | $19.12 | 39449 |
| 2023-04-13 | 52.05 | $19.23 | 410900 |
| 2023-04-12 | 49.14 | $19.05 | 487400 |
| 2023-04-11 | 51.62 | $19.20 | 71140 |
| 2023-04-10 | 51.31 | $19.18 | 70300 |
| 2023-04-06 | 52.11 | $19.23 | 151034 |
| 2023-04-05 | 52.11 | $19.23 | 110313 |
| 2023-04-04 | 51.01 | $19.15 | 44700 |
| 2023-04-03 | 52.00 | $19.22 | 56507 |
| 2023-03-31 | 52.42 | $19.25 | 255000 |
| 2023-03-30 | 50.54 | $19.10 | 70114 |
| 2023-03-29 | 50.80 | $19.12 | 98800 |
| 2023-03-28 | 50.92 | $19.13 | 188616 |
| 2023-03-27 | 52.22 | $19.24 | 46100 |
| 2023-03-24 | 49.78 | $19.02 | 46800 |
| 2023-03-23 | 48.06 | $18.87 | 42200 |
| 2023-03-22 | 50.58 | $19.10 | 133000 |
| 2023-03-21 | 50.58 | $19.10 | 137427 |
| 2023-03-20 | 49.12 | $18.96 | 50500 |
| 2023-03-17 | 51.07 | $19.15 | 38300 |
| 2023-03-16 | 51.38 | $19.18 | 71300 |
| 2023-03-15 | 37.64 | $18.02 | 28901 |
| 2023-03-14 | 39.18 | $18.19 | 50800 |
| 2023-03-13 | 30.78 | $17.66 | 38105 |
| 2023-03-10 | 35.94 | $18.24 | 34100 |
| 2023-03-09 | 38.36 | $18.47 | 37727 |
| 2023-03-08 | 46.05 | $19.07 | 17400 |
| 2023-03-07 | 48.03 | $19.20 | 16449 |
| 2023-03-06 | 48.64 | $19.24 | 38600 |
| 2023-03-03 | 47.86 | $19.19 | 11633 |
| 2023-03-02 | 43.75 | $18.94 | 46918 |
| 2023-03-01 | 46.39 | $19.13 | 16700 |
| 2023-02-28 | 48.13 | $19.25 | 34200 |
| 2023-02-27 | 46.38 | $19.14 | 13538 |
| 2023-02-24 | 46.22 | $19.13 | 14200 |
| 2023-02-23 | 48.51 | $19.30 | 9515 |
| 2023-02-22 | 46.12 | $19.14 | 32000 |
| 2023-02-21 | 39.07 | $18.72 | 70000 |
| 2023-02-17 | 50.80 | $19.50 | 17100 |
| 2023-02-16 | 51.36 | $19.53 | 13500 |
| 2023-02-15 | 56.52 | $19.79 | 122946 |
| 2023-02-14 | 57.36 | $19.83 | 78300 |
| 2023-02-13 | 56.59 | $19.78 | 23000 |
| 2023-02-10 | 52.17 | $19.51 | 88617 |
| 2023-02-09 | 57.53 | $19.77 | 25201 |
| 2023-02-08 | 59.08 | $19.84 | 83715 |
| 2023-02-07 | 57.36 | $19.73 | 27041 |
| 2023-02-06 | 57.78 | $19.75 | 22700 |
| 2023-02-03 | 60.95 | $19.90 | 21600 |
| 2023-02-02 | 64.30 | $20.05 | 301228 |
| 2023-02-01 | 63.41 | $19.98 | 207543 |
| 2023-01-31 | 63.62 | $19.99 | 79841 |
| 2023-01-30 | 63.62 | $19.99 | 77300 |
| 2023-01-27 | 65.23 | $20.07 | 26120 |
| 2023-01-26 | 65.23 | $20.07 | 48714 |
| 2023-01-25 | 64.00 | $19.95 | 26906 |
| 2023-01-24 | 63.69 | $19.92 | 45300 |
| 2023-01-23 | 62.49 | $19.80 | 94730 |
| 2023-01-20 | 60.41 | $19.60 | 86900 |
| 2023-01-19 | 60.73 | $19.62 | 33221 |
| 2023-01-18 | 58.87 | $19.44 | 54530 |
| 2023-01-17 | 57.92 | $19.35 | 59944 |
| 2023-01-13 | 54.85 | $19.07 | 235400 |
| 2023-01-12 | 55.26 | $19.10 | 170700 |
| 2023-01-11 | 55.79 | $19.14 | 71104 |
| 2023-01-10 | 55.28 | $19.09 | 36700 |
| 2023-01-09 | 56.89 | $19.22 | 39003 |
| 2023-01-06 | 58.78 | $19.37 | 48000 |
| 2023-01-05 | 53.84 | $18.86 | 25000 |
| 2023-01-04 | 47.24 | $18.30 | 37503 |
| 2023-01-03 | 38.08 | $17.69 | 187947 |
| 2022-12-30 | 30.15 | $17.27 | 129400 |
| 2022-12-29 | 37.28 | $17.93 | 57025 |
| 2022-12-28 | 40.30 | $18.15 | 42000 |
| 2022-12-27 | 44.33 | $18.41 | 33128 |
| 2022-12-23 | 49.17 | $18.68 | 63704 |
| 2022-12-22 | 48.18 | $18.63 | 62329 |
| 2022-12-21 | 48.91 | $18.67 | 41327 |
| 2022-12-20 | 50.54 | $18.76 | 98300 |
| 2022-12-19 | 50.72 | $18.77 | 52438 |
| 2022-12-16 | 50.55 | $18.76 | 46937 |
| 2022-12-15 | 48.75 | $18.65 | 42700 |
| 2022-12-14 | 53.11 | $18.91 | 29227 |
| 2022-12-13 | 58.45 | $19.19 | 20026 |
| 2022-12-12 | 54.91 | $18.96 | 46100 |
| 2022-12-09 | 59.75 | $19.19 | 61000 |
| 2022-12-08 | 62.25 | $19.30 | 50900 |
| 2022-12-07 | 62.25 | $19.30 | 87700 |
| 2022-12-06 | 61.46 | $19.24 | 42527 |
| 2022-12-05 | 62.49 | $19.29 | 50844 |
| 2022-12-02 | 63.51 | $19.34 | 36831 |
| 2022-12-01 | 63.71 | $19.35 | 32434 |
| 2022-11-30 | 62.49 | $19.24 | 47104 |
| 2022-11-29 | 58.66 | $18.92 | 35600 |
| 2022-11-28 | 59.93 | $18.99 | 25100 |
| 2022-11-25 | 61.56 | $19.08 | 10800 |
| 2022-11-23 | 60.07 | $18.95 | 34200 |
| 2022-11-22 | 59.14 | $18.87 | 37500 |
| 2022-11-21 | 61.34 | $19.00 | 244000 |
| 2022-11-18 | 58.40 | $18.74 | 38000 |
| 2022-11-17 | 56.21 | $18.56 | 23818 |
| 2022-11-16 | 55.84 | $18.53 | 14800 |
| 2022-11-15 | 55.49 | $18.50 | 22100 |
| 2022-11-14 | 51.13 | $18.15 | 46644 |
| 2022-11-11 | 60.83 | $18.75 | 17500 |
| 2022-11-10 | 58.33 | $18.55 | 33800 |
| 2022-11-09 | 35.05 | $17.37 | 105700 |
| 2022-11-08 | 35.05 | $17.37 | 83400 |
| 2022-11-07 | 31.53 | $17.25 | 46100 |
| 2022-11-04 | 32.65 | $17.33 | 16000 |
| 2022-11-03 | 33.21 | $17.37 | 101803 |
| 2022-11-02 | 33.35 | $17.38 | 25910 |
| 2022-11-01 | 35.26 | $17.52 | 17200 |
| 2022-10-31 | 35.82 | $17.56 | 35000 |
| 2022-10-28 | 36.23 | $17.59 | 45400 |
| 2022-10-27 | 35.29 | $17.55 | 30900 |
| 2022-10-26 | 36.05 | $17.61 | 33519 |
| 2022-10-25 | 35.61 | $17.59 | 26400 |
| 2022-10-24 | 29.20 | $17.31 | 28000 |
| 2022-10-21 | 26.73 | $17.21 | 61600 |
| 2022-10-20 | 28.94 | $17.44 | 102245 |
| 2022-10-19 | 32.37 | $17.75 | 111044 |
| 2022-10-18 | 34.49 | $17.92 | 55100 |
| 2022-10-17 | 35.54 | $18.00 | 76817 |
| 2022-10-14 | 35.80 | $18.02 | 145019 |
| 2022-10-13 | 37.07 | $18.12 | 29540 |
| 2022-10-12 | 36.42 | $18.09 | 61539 |
| 2022-10-11 | 40.65 | $18.41 | 46700 |
| 2022-10-10 | 41.51 | $18.47 | 36021 |
| 2022-10-07 | 44.32 | $18.66 | 19030 |
| 2022-10-06 | 46.86 | $18.82 | 18000 |
| 2022-10-05 | 48.17 | $18.90 | 35200 |
| 2022-10-04 | 52.93 | $19.17 | 55407 |
| 2022-10-03 | 49.04 | $18.95 | 64000 |
| 2022-09-30 | 45.33 | $18.76 | 95847 |
| 2022-09-29 | 44.93 | $18.74 | 29339 |
| 2022-09-28 | 45.08 | $18.75 | 54401 |
| 2022-09-27 | 44.72 | $18.73 | 38837 |
| 2022-09-26 | 41.76 | $18.57 | 89724 |
| 2022-09-23 | 41.01 | $18.53 | 103722 |
| 2022-09-22 | 42.30 | $18.63 | 20400 |
| 2022-09-21 | 44.16 | $18.77 | 17200 |
| 2022-09-20 | 44.29 | $18.78 | 79300 |
| 2022-09-19 | 41.47 | $18.61 | 44000 |
| 2022-09-16 | 41.59 | $18.62 | 41700 |
| 2022-09-15 | 43.71 | $18.80 | 82500 |
| 2022-09-14 | 43.25 | $18.77 | 32900 |
| 2022-09-13 | 44.98 | $18.92 | 52400 |
| 2022-09-12 | 46.89 | $19.08 | 39500 |
| 2022-09-09 | 43.17 | $18.82 | 35122 |
| 2022-09-08 | 38.79 | $18.54 | 111400 |
| 2022-09-07 | 35.23 | $18.33 | 11009 |
| 2022-09-06 | 34.19 | $18.27 | 46200 |
| 2022-09-02 | 35.64 | $18.43 | 39900 |
| 2022-09-01 | 38.86 | $18.76 | 63600 |
| 2022-08-31 | 38.86 | $18.76 | 130800 |
| 2022-08-30 | 40.26 | $18.90 | 98123 |
| 2022-08-29 | 41.26 | $19.00 | 116600 |
| 2022-08-26 | 41.76 | $19.05 | 239400 |
| 2022-08-25 | 42.63 | $19.14 | 363900 |
| 2022-08-24 | 37.67 | $18.78 | 242816 |
| 2022-08-23 | 34.22 | $18.55 | 250634 |
| 2022-08-22 | 36.92 | $18.87 | 52600 |
| 2022-08-19 | 40.43 | $19.24 | 151242 |
| 2022-08-18 | 43.17 | $19.50 | 66000 |
| 2022-08-17 | 43.93 | $19.57 | 45100 |
| 2022-08-16 | 48.07 | $19.93 | 119321 |
| 2022-08-15 | 51.81 | $20.22 | 216300 |
| 2022-08-12 | 54.45 | $20.41 | 105315 |
| 2022-08-11 | 55.87 | $20.51 | 66216 |
| 2022-08-10 | 58.78 | $20.71 | 92800 |
| 2022-08-09 | 59.22 | $20.74 | 30849 |
| 2022-08-08 | 70.02 | $21.39 | 48341 |
| 2022-08-05 | 69.70 | $21.35 | 75216 |
| 2022-08-04 | 76.55 | $21.70 | 55615 |
| 2022-08-03 | 76.96 | $21.72 | 31349 |
| 2022-08-02 | 74.49 | $21.34 | 50500 |
| 2022-08-01 | 67.63 | $20.55 | 39120 |
| 2022-07-29 | 64.79 | $20.30 | 54600 |
| 2022-07-28 | 58.88 | $19.87 | 34800 |
| 2022-07-27 | 56.29 | $19.71 | 34102 |
| 2022-07-26 | 54.59 | $19.61 | 52807 |
| 2022-07-25 | 53.56 | $19.55 | 57000 |
| 2022-07-22 | 52.19 | $19.47 | 230900 |
| 2022-07-21 | 46.77 | $19.18 | 80708 |
| 2022-07-20 | 46.37 | $19.16 | 65000 |
| 2022-07-19 | 45.40 | $19.11 | 39300 |
| 2022-07-18 | 47.52 | $19.24 | 43028 |
| 2022-07-15 | 48.01 | $19.27 | 94227 |
| 2022-07-14 | 46.07 | $19.16 | 24125 |
| 2022-07-13 | 46.82 | $19.21 | 23634 |
| 2022-07-12 | 48.96 | $19.35 | 13631 |
| 2022-07-11 | 50.53 | $19.45 | 47829 |
| 2022-07-08 | 48.00 | $19.29 | 36137 |
| 2022-07-07 | 48.89 | $19.35 | 44300 |
| 2022-07-06 | 50.07 | $19.43 | 46434 |
| 2022-07-05 | 50.07 | $19.43 | 31729 |
| 2022-07-01 | 50.07 | $19.43 | 14103 |
| 2022-06-30 | 47.64 | $19.25 | 44700 |
| 2022-06-29 | 46.11 | $19.14 | 22200 |
| 2022-06-28 | 46.11 | $19.14 | 16600 |
| 2022-06-27 | 46.56 | $19.18 | 22700 |
| 2022-06-24 | 46.56 | $19.18 | 13835 |
| 2022-06-23 | 45.37 | $19.08 | 21700 |
| 2022-06-22 | 46.45 | $19.19 | 23827 |
| 2022-06-21 | 48.75 | $19.42 | 30323 |
| 2022-06-17 | 47.46 | $19.30 | 25600 |
| 2022-06-16 | 43.15 | $18.92 | 119733 |
| 2022-06-15 | 43.33 | $18.94 | 53800 |
| 2022-06-14 | 37.05 | $18.43 | 57816 |
| 2022-06-13 | 42.48 | $19.05 | 81545 |
| 2022-06-10 | 54.50 | $20.03 | 37302 |
| 2022-06-09 | 61.02 | $20.42 | 54800 |
| 2022-06-08 | 62.11 | $20.48 | 67300 |
| 2022-06-07 | 59.48 | $20.25 | 48100 |
| 2022-06-06 | 59.25 | $20.23 | 46220 |
| 2022-06-03 | 57.26 | $20.06 | 39600 |
| 2022-06-02 | 55.94 | $19.95 | 59600 |
| 2022-06-01 | 53.97 | $19.79 | 21934 |
| 2022-05-31 | 54.70 | $19.84 | 61100 |
| 2022-05-27 | 59.56 | $20.16 | 27900 |
| 2022-05-26 | 50.07 | $19.44 | 54230 |
| 2022-05-25 | 49.29 | $19.39 | 37100 |
| 2022-05-24 | 45.19 | $19.14 | 23900 |
| 2022-05-23 | 44.34 | $19.09 | 106800 |
| 2022-05-20 | 42.46 | $18.98 | 30600 |
| 2022-05-19 | 43.09 | $19.03 | 101041 |
| 2022-05-18 | 38.62 | $18.77 | 87700 |
| 2022-05-17 | 36.43 | $18.65 | 72834 |
| 2022-05-16 | 34.58 | $18.55 | 50925 |
| 2022-05-13 | 29.52 | $18.29 | 142725 |
| 2022-05-12 | 28.72 | $18.25 | 34513 |
| 2022-05-11 | 26.93 | $18.16 | 28000 |
| 2022-05-10 | 25.55 | $18.09 | 161741 |
| 2022-05-09 | 24.19 | $18.02 | 52723 |
| 2022-05-06 | 25.52 | $18.23 | 47006 |
| 2022-05-05 | 28.10 | $18.60 | 45000 |
| 2022-05-04 | 31.82 | $19.05 | 74200 |
| 2022-05-03 | 24.43 | $18.70 | 52510 |
| 2022-05-02 | 23.99 | $18.68 | 48627 |
| 2022-04-29 | 28.94 | $19.29 | 108500 |
| 2022-04-28 | 29.52 | $19.35 | 58232 |
| 2022-04-27 | 22.51 | $19.06 | 37400 |
| 2022-04-26 | 24.76 | $19.34 | 34827 |
| 2022-04-25 | 25.55 | $19.43 | 60000 |
| 2022-04-22 | 22.71 | $19.32 | 58900 |
| 2022-04-21 | 23.64 | $19.44 | 58900 |
| 2022-04-20 | 26.78 | $19.80 | 33303 |
| 2022-04-19 | 26.00 | $19.77 | 96938 |
| 2022-04-18 | 27.10 | $19.89 | 38103 |
| 2022-04-14 | 28.23 | $20.01 | 94700 |
| 2022-04-13 | 29.19 | $20.11 | 67100 |
| 2022-04-12 | 25.57 | $19.96 | 128200 |
| 2022-04-11 | 26.88 | $20.11 | 47700 |
| 2022-04-08 | 29.65 | $20.40 | 37700 |
| 2022-04-07 | 31.13 | $20.54 | 28024 |
| 2022-04-06 | 30.66 | $20.52 | 149500 |
| 2022-04-05 | 33.23 | $20.76 | 59315 |
| 2022-04-04 | 37.32 | $21.09 | 51800 |
| 2022-04-01 | 37.10 | $21.08 | 38100 |
| 2022-03-31 | 37.48 | $21.11 | 87800 |
| 2022-03-30 | 36.03 | $21.04 | 51200 |
| 2022-03-29 | 33.95 | $20.94 | 45337 |
| 2022-03-28 | 27.68 | $20.66 | 27309 |
| 2022-03-25 | 22.18 | $20.44 | 76400 |
| 2022-03-24 | 24.08 | $20.68 | 74600 |
| 2022-03-23 | 24.75 | $20.76 | 39900 |
| 2022-03-22 | 24.25 | $20.74 | 125004 |
| 2022-03-21 | 26.33 | $20.99 | 35100 |
| 2022-03-18 | 26.95 | $21.06 | 91000 |
| 2022-03-17 | 25.53 | $21.00 | 87300 |
| 2022-03-16 | 23.17 | $20.90 | 46200 |
| 2022-03-15 | 21.51 | $20.83 | 65200 |
| 2022-03-14 | 19.87 | $20.76 | 64800 |
| 2022-03-11 | 25.42 | $21.53 | 47200 |
| 2022-03-10 | 26.52 | $21.65 | 36600 |
| 2022-03-09 | 27.36 | $21.74 | 126600 |
| 2022-03-08 | 24.58 | $21.63 | 111438 |
| 2022-03-07 | 24.67 | $21.64 | 93019 |
| 2022-03-04 | 26.41 | $21.85 | 66635 |
| 2022-03-03 | 27.56 | $21.98 | 111500 |
| 2022-03-02 | 28.94 | $22.13 | 82600 |
| 2022-03-01 | 28.49 | $22.11 | 110534 |
| 2022-02-28 | 27.16 | $22.05 | 95827 |
| 2022-02-25 | 27.98 | $22.15 | 152707 |
| 2022-02-24 | 23.60 | $21.95 | 161200 |
| 2022-02-23 | 24.89 | $22.13 | 156230 |
| 2022-02-22 | 24.01 | $22.09 | 108800 |
| 2022-02-18 | 24.49 | $22.16 | 76600 |
| 2022-02-17 | 24.56 | $22.17 | 89100 |
| 2022-02-16 | 23.38 | $22.11 | 110600 |
| 2022-02-15 | 16.54 | $21.78 | 125246 |
| 2022-02-14 | 15.46 | $21.73 | 78735 |
| 2022-02-11 | 16.26 | $21.93 | 100641 |
| 2022-02-10 | 20.52 | $22.77 | 166500 |
| 2022-02-09 | 22.66 | $23.09 | 79600 |
| 2022-02-08 | 23.61 | $23.22 | 112703 |
| 2022-02-07 | 24.60 | $23.35 | 59000 |
| 2022-02-04 | 19.97 | $23.16 | 114510 |
| 2022-02-03 | 23.85 | $23.69 | 26700 |
| 2022-02-02 | 26.73 | $24.00 | 113543 |
| 2022-02-01 | 29.10 | $24.22 | 66200 |
| 2022-01-31 | 28.28 | $24.19 | 157618 |
| 2022-01-28 | 28.38 | $24.20 | 84000 |
| 2022-01-27 | 28.38 | $24.20 | 119800 |
| 2022-01-26 | 38.36 | $24.98 | 97500 |
| 2022-01-25 | 42.34 | $25.20 | 101027 |
| 2022-01-24 | 43.32 | $25.25 | 63141 |
| 2022-01-21 | 51.92 | $25.63 | 96400 |
| 2022-01-20 | 48.61 | $25.50 | 31113 |
| 2022-01-19 | 49.61 | $25.54 | 84000 |
| 2022-01-18 | 45.33 | $25.38 | 48500 |
| 2022-01-14 | 50.70 | $25.59 | 55248 |
| 2022-01-13 | 51.81 | $25.63 | 76000 |
| 2022-01-12 | 51.55 | $25.62 | 55100 |
| 2022-01-11 | 50.57 | $25.58 | 36200 |
| 2022-01-10 | 50.82 | $25.59 | 106900 |
| 2022-01-07 | 50.36 | $25.57 | 45400 |
| 2022-01-06 | 47.59 | $25.45 | 31700 |
| 2022-01-05 | 43.06 | $25.27 | 24700 |
| 2022-01-04 | 46.68 | $25.44 | 17500 |
| 2022-01-03 | 54.34 | $25.74 | 25000 |
| 2021-12-31 | 57.95 | $25.86 | 39600 |
| 2021-12-30 | 52.72 | $25.65 | 17200 |
| 2021-12-29 | 49.91 | $25.55 | 16300 |
| 2021-12-28 | 49.62 | $25.54 | 19545 |
| 2021-12-27 | 47.05 | $25.45 | 17200 |
| 2021-12-23 | 50.02 | $25.56 | 28617 |
| 2021-12-22 | 51.13 | $25.60 | 25436 |
| 2021-12-21 | 45.34 | $25.40 | 16400 |
| 2021-12-20 | 38.41 | $25.20 | 27246 |
| 2021-12-17 | 38.65 | $25.21 | 30727 |
| 2021-12-16 | 41.26 | $25.32 | 47832 |
| 2021-12-15 | 38.38 | $25.24 | 45200 |
| 2021-12-14 | 35.37 | $25.16 | 93400 |
| 2021-12-13 | 40.01 | $25.36 | 134600 |
| 2021-12-10 | 36.45 | $25.27 | 36435 |
| 2021-12-09 | 39.95 | $25.41 | 37648 |
| 2021-12-08 | 39.56 | $25.40 | 32228 |
| 2021-12-07 | 40.31 | $25.43 | 114349 |
| 2021-12-06 | 43.19 | $25.54 | 57410 |
| 2021-12-03 | 41.75 | $25.50 | 28739 |
| 2021-12-02 | 43.31 | $25.56 | 84441 |
| 2021-12-01 | 44.09 | $25.59 | 40336 |
| 2021-11-30 | 40.70 | $25.49 | 146500 |
| 2021-11-29 | 38.95 | $25.44 | 24800 |
| 2021-11-26 | 33.32 | $25.29 | 25700 |
| 2021-11-24 | 39.28 | $25.55 | 40200 |
| 2021-11-23 | 40.34 | $25.59 | 18704 |
| 2021-11-22 | 44.61 | $25.74 | 30613 |
| 2021-11-19 | 46.47 | $25.80 | 91808 |
| 2021-11-18 | 45.01 | $25.76 | 26435 |
| 2021-11-17 | 45.31 | $25.77 | 42300 |
| 2021-11-16 | 42.08 | $25.68 | 39648 |
| 2021-11-15 | 42.08 | $25.68 | 54200 |
| 2021-11-12 | 42.59 | $25.70 | 18119 |
| 2021-11-11 | 44.88 | $25.79 | 32317 |
| 2021-11-10 | 45.66 | $25.82 | 54408 |
| 2021-11-09 | 49.77 | $25.97 | 17405 |
| 2021-11-08 | 50.93 | $26.01 | 32100 |
| 2021-11-05 | 48.95 | $25.94 | 38321 |
| 2021-11-04 | 48.10 | $25.91 | 38000 |
| 2021-11-03 | 47.26 | $25.88 | 43242 |
| 2021-11-02 | 47.50 | $25.89 | 34100 |
| 2021-11-01 | 50.72 | $26.02 | 37300 |
| 2021-10-29 | 48.95 | $25.95 | 55327 |
| 2021-10-28 | 48.95 | $25.95 | 19800 |
| 2021-10-27 | 50.83 | $26.03 | 11900 |
| 2021-10-26 | 51.30 | $26.05 | 31427 |
| 2021-10-25 | 52.92 | $26.12 | 28733 |
| 2021-10-22 | 50.14 | $25.99 | 42300 |
| 2021-10-21 | 50.58 | $26.01 | 34916 |
| 2021-10-20 | 51.21 | $26.04 | 42100 |
| 2021-10-19 | 46.07 | $25.80 | 52833 |
| 2021-10-18 | 47.05 | $25.85 | 26600 |
| 2021-10-15 | 49.24 | $25.96 | 126519 |
| 2021-10-14 | 45.99 | $25.81 | 109700 |
| 2021-10-13 | 44.40 | $25.74 | 75700 |
| 2021-10-12 | 42.58 | $25.66 | 51500 |
| 2021-10-11 | 41.67 | $25.62 | 22500 |
| 2021-10-08 | 42.47 | $25.67 | 36500 |
| 2021-10-07 | 40.52 | $25.58 | 33826 |
| 2021-10-06 | 44.67 | $25.84 | 82415 |
| 2021-10-05 | 46.23 | $25.93 | 80834 |
| 2021-10-04 | 43.09 | $25.78 | 106205 |
| 2021-10-01 | 48.28 | $26.07 | 38400 |
| 2021-09-30 | 50.89 | $26.20 | 409039 |
| 2021-09-29 | 51.50 | $26.23 | 38045 |
| 2021-09-28 | 46.18 | $25.97 | 68209 |
| 2021-09-27 | 54.21 | $26.34 | 96335 |
| 2021-09-24 | 57.83 | $26.48 | 70300 |
| 2021-09-23 | 58.36 | $26.50 | 22900 |
| 2021-09-22 | 62.42 | $26.65 | 69043 |
| 2021-09-21 | 56.02 | $26.32 | 32300 |
| 2021-09-20 | 58.31 | $26.40 | 15800 |
| 2021-09-17 | 57.06 | $26.34 | 40715 |
| 2021-09-16 | 58.16 | $26.38 | 23227 |
| 2021-09-15 | 52.24 | $26.11 | 89600 |
| 2021-09-14 | 46.37 | $25.89 | 55215 |
| 2021-09-13 | 55.15 | $26.19 | 28300 |
| 2021-09-10 | 55.15 | $26.19 | 27240 |
| 2021-09-09 | 53.57 | $26.13 | 22221 |
| 2021-09-08 | 53.04 | $26.11 | 63628 |
| 2021-09-07 | 57.37 | $26.25 | 12837 |
| 2021-09-03 | 61.09 | $26.36 | 12131 |
| 2021-09-02 | 63.95 | $26.44 | 176300 |
| 2021-09-01 | 58.92 | $26.22 | 78100 |
| 2021-08-31 | 53.60 | $26.03 | 71900 |
| 2021-08-30 | 56.15 | $26.10 | 17110 |
| 2021-08-27 | 58.01 | $26.15 | 12845 |
| 2021-08-26 | 54.25 | $26.02 | 47100 |
| 2021-08-25 | 54.61 | $26.03 | 23624 |
| 2021-08-24 | 56.37 | $26.08 | 138900 |
| 2021-08-23 | 57.79 | $26.12 | 31800 |
| 2021-08-20 | 57.79 | $26.12 | 18544 |
| 2021-08-19 | 55.79 | $26.04 | 22420 |
| 2021-08-18 | 57.74 | $26.10 | 22500 |
| 2021-08-17 | 61.14 | $26.20 | 32100 |
| 2021-08-16 | 65.14 | $26.31 | 72200 |
| 2021-08-13 | 61.43 | $26.14 | 33000 |
| 2021-08-12 | 59.00 | $26.04 | 28600 |
| 2021-08-11 | 60.82 | $26.09 | 13640 |
| 2021-08-10 | 58.63 | $26.00 | 59100 |
| 2021-08-09 | 58.63 | $26.00 | 50508 |
| 2021-08-06 | 61.75 | $26.09 | 37208 |
| 2021-08-05 | 66.60 | $26.22 | 37413 |
| 2021-08-04 | 67.37 | $26.24 | 71800 |
| 2021-08-03 | 61.91 | $25.98 | 46500 |
| 2021-08-02 | 58.61 | $25.85 | 18401 |
| 2021-07-30 | 56.12 | $25.76 | 28400 |
| 2021-07-29 | 56.12 | $25.76 | 44400 |
| 2021-07-28 | 52.99 | $25.65 | 74500 |
| 2021-07-27 | 52.40 | $25.63 | 104600 |
| 2021-07-26 | 53.03 | $25.65 | 60500 |
| 2021-07-23 | 49.28 | $25.52 | 70800 |
| 2021-07-22 | 52.33 | $25.62 | 122949 |
| 2021-07-21 | 61.80 | $25.88 | 37000 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2026-07-17
Close Price
$16.45
Vol: 43834
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.86
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 0.00 | $16.45 | 43834 |
| 2026-07-16 | -2.70 | $16.37 | 60161 |
| 2026-07-15 | -10.77 | $16.23 | 75602 |
| 2026-07-14 | -24.62 | $16.14 | 28838 |
| 2026-07-13 | -43.66 | $16.05 | 70700 |
| 2026-07-10 | -56.34 | $15.96 | 27400 |
| 2026-07-09 | -57.75 | $15.95 | 45938 |
| 2026-07-08 | -70.42 | $15.86 | 21605 |
| 2026-07-07 | -50.00 | $16.02 | 29200 |
| 2026-07-06 | -30.00 | $16.21 | 25000 |
| 2026-07-02 | -40.00 | $16.19 | 20310 |
| 2026-07-01 | -44.09 | $16.17 | 28833 |
| 2026-06-30 | -30.11 | $16.30 | 200000 |
| 2026-06-29 | -38.71 | $16.22 | 86000 |
| 2026-06-26 | -71.00 | $15.94 | 58500 |
| 2026-06-25 | -74.51 | $15.91 | 115200 |
| 2026-06-24 | -82.52 | $15.83 | 60837 |
| 2026-06-23 | -85.58 | $15.80 | 80700 |
| 2026-06-22 | -88.76 | $15.90 | 53731 |
| 2026-06-18 | -98.75 | $16.04 | 22900 |
| 2026-06-17 | -100.00 | $16.03 | 221765 |
| 2026-06-16 | -82.43 | $16.22 | 38501 |
| 2026-06-15 | -83.78 | $16.21 | 61136 |
| 2026-06-12 | -65.28 | $16.36 | 44300 |
| 2026-06-11 | -74.70 | $16.32 | 43500 |
| 2026-06-10 | -100.00 | $16.11 | 39500 |
| 2026-06-09 | -97.09 | $16.19 | 49714 |
| 2026-06-08 | -100.00 | $16.25 | 28400 |
| 2026-06-05 | -90.32 | $16.36 | 66455 |
| 2026-06-04 | -88.37 | $16.44 | 59702 |
| 2026-06-03 | -89.53 | $16.43 | 35364 |
| 2026-06-02 | -90.67 | $16.52 | 31127 |
| 2026-06-01 | -88.16 | $16.54 | 45200 |
| 2026-05-29 | -91.46 | $16.52 | 56300 |
| 2026-05-28 | -76.83 | $16.64 | 21849 |
| 2026-05-27 | -73.17 | $16.67 | 22123 |
| 2026-05-26 | -78.05 | $16.63 | 31025 |
| 2026-05-22 | -81.71 | $16.60 | 36255 |
| 2026-05-21 | -88.10 | $16.55 | 77400 |
| 2026-05-20 | -89.29 | $16.59 | 36345 |
| 2026-05-19 | -84.52 | $16.63 | 65501 |
| 2026-05-18 | -94.52 | $16.65 | 59500 |
| 2026-05-15 | -90.41 | $16.68 | 43900 |
| 2026-05-14 | -94.74 | $16.80 | 46714 |
| 2026-05-13 | -98.36 | $16.79 | 33240 |
| 2026-05-12 | -81.08 | $17.09 | 13600 |
| 2026-05-11 | -51.35 | $17.20 | 21400 |
| 2026-05-08 | -47.73 | $17.18 | 25200 |
| 2026-05-07 | -65.91 | $17.10 | 18900 |
| 2026-05-06 | -45.00 | $17.12 | 8660 |
| 2026-05-05 | -46.77 | $17.10 | 22605 |
| 2026-05-04 | -28.57 | $17.13 | 31700 |
| 2026-05-01 | -26.37 | $17.15 | 16500 |
| 2026-04-30 | -12.24 | $17.27 | 31500 |
| 2026-04-29 | -27.27 | $17.12 | 16300 |
| 2026-04-28 | -14.00 | $17.25 | 10300 |
| 2026-04-27 | -19.00 | $17.20 | 23734 |
| 2026-04-24 | -13.76 | $17.24 | 14503 |
| 2026-04-23 | -21.10 | $17.16 | 23441 |
| 2026-04-22 | -13.76 | $17.24 | 16337 |
| 2026-04-21 | -13.76 | $17.24 | 21100 |
| 2026-04-20 | -11.01 | $17.27 | 17006 |
| 2026-04-17 | -13.76 | $17.24 | 33600 |
| 2026-04-16 | -11.01 | $17.27 | 20533 |
| 2026-04-15 | -0.94 | $17.35 | 19100 |
| 2026-04-14 | -10.38 | $17.25 | 20300 |
| 2026-04-13 | -18.87 | $17.16 | 77200 |
| 2026-04-10 | -11.25 | $17.01 | 52418 |
| 2026-04-09 | -28.57 | $17.00 | 51000 |
| 2026-04-08 | -50.00 | $16.79 | 32116 |
| 2026-04-07 | -61.62 | $16.68 | 48200 |
| 2026-04-06 | -66.67 | $16.63 | 28500 |
| 2026-04-02 | -65.71 | $16.66 | 30500 |
| 2026-04-01 | -83.46 | $16.51 | 46635 |
| 2026-03-31 | -90.00 | $16.43 | 191600 |
| 2026-03-30 | -76.52 | $16.61 | 47731 |
| 2026-03-27 | -80.30 | $16.56 | 98649 |
| 2026-03-26 | -92.70 | $16.47 | 45523 |
| 2026-03-25 | -91.67 | $16.55 | 26116 |
| 2026-03-24 | -90.91 | $16.56 | 24020 |
| 2026-03-23 | -86.61 | $16.67 | 24840 |
| 2026-03-20 | -98.46 | $16.52 | 28300 |
| 2026-03-19 | -95.00 | $16.86 | 32200 |
| 2026-03-18 | -89.32 | $16.93 | 44631 |
| 2026-03-17 | -77.88 | $17.07 | 27700 |
| 2026-03-16 | -84.96 | $16.99 | 38200 |
| 2026-03-13 | -92.66 | $16.94 | 60100 |
| 2026-03-12 | -80.43 | $17.21 | 96241 |
| 2026-03-11 | -82.61 | $17.19 | 52400 |
| 2026-03-10 | -88.04 | $17.14 | 21848 |
| 2026-03-09 | -94.57 | $17.08 | 27000 |
| 2026-03-06 | -91.14 | $17.23 | 23632 |
| 2026-03-05 | -75.00 | $17.44 | 15100 |
| 2026-03-04 | -64.71 | $17.51 | 10100 |
| 2026-03-03 | -58.82 | $17.55 | 19700 |
| 2026-03-02 | -64.71 | $17.51 | 16614 |
| 2026-02-27 | -51.47 | $17.60 | 107906 |
| 2026-02-26 | -36.76 | $17.70 | 24200 |
| 2026-02-25 | -36.76 | $17.70 | 28000 |
| 2026-02-24 | -47.83 | $17.63 | 38304 |
| 2026-02-23 | -43.06 | $17.68 | 34800 |
| 2026-02-20 | -30.56 | $17.77 | 24900 |
| 2026-02-19 | -34.72 | $17.74 | 21549 |
| 2026-02-18 | -25.00 | $17.81 | 51000 |
| 2026-02-17 | -8.97 | $17.92 | 31800 |
| 2026-02-13 | -35.90 | $17.71 | 63920 |
| 2026-02-12 | -57.69 | $17.54 | 30500 |
| 2026-02-11 | -55.42 | $17.53 | 23921 |
| 2026-02-10 | -53.93 | $17.51 | 15900 |
| 2026-02-09 | -55.79 | $17.46 | 36410 |
| 2026-02-06 | -49.07 | $17.46 | 20800 |
| 2026-02-05 | -50.00 | $17.45 | 84000 |
| 2026-02-04 | -47.22 | $17.48 | 26600 |
| 2026-02-03 | -36.70 | $17.59 | 46700 |
| 2026-02-02 | -20.91 | $17.76 | 37700 |
| 2026-01-30 | -15.32 | $17.80 | 89400 |
| 2026-01-29 | -8.28 | $17.87 | 51300 |
| 2026-01-28 | -11.56 | $17.82 | 26400 |
| 2026-01-27 | -5.44 | $17.91 | 16800 |
| 2026-01-26 | -2.04 | $17.96 | 74100 |
| 2026-01-23 | -2.33 | $17.78 | 63332 |
| 2026-01-22 | 0.00 | $17.65 | 36414 |
| 2026-01-21 | -2.86 | $17.54 | 29031 |
| 2026-01-20 | -6.67 | $17.50 | 124300 |
| 2026-01-16 | -4.76 | $17.52 | 52308 |
| 2026-01-15 | -2.86 | $17.54 | 35832 |
| 2026-01-14 | 0.00 | $17.40 | 40100 |
| 2026-01-13 | -8.54 | $17.27 | 47802 |
| 2026-01-12 | -10.39 | $17.21 | 52200 |
| 2026-01-09 | -15.85 | $17.21 | 83800 |
| 2026-01-08 | -43.90 | $16.98 | 56028 |
| 2026-01-07 | -37.80 | $17.03 | 21300 |
| 2026-01-06 | -40.24 | $17.01 | 29800 |
| 2026-01-05 | -31.71 | $17.08 | 114200 |
| 2026-01-02 | -48.78 | $16.94 | 55804 |
| 2025-12-31 | -78.05 | $16.70 | 70013 |
| 2025-12-30 | -92.68 | $16.58 | 62540 |
| 2025-12-29 | -92.41 | $16.61 | 84200 |
| 2025-12-26 | -88.89 | $16.70 | 62520 |
| 2025-12-24 | -87.50 | $16.71 | 33704 |
| 2025-12-23 | -97.10 | $16.67 | 72923 |
| 2025-12-22 | -91.53 | $16.80 | 65000 |
| 2025-12-19 | -83.05 | $16.85 | 60800 |
| 2025-12-18 | -70.49 | $16.93 | 104611 |
| 2025-12-17 | -96.72 | $16.77 | 97232 |
| 2025-12-16 | -82.14 | $17.00 | 58823 |
| 2025-12-15 | -96.23 | $16.97 | 84907 |
| 2025-12-12 | -50.88 | $17.23 | 45200 |
| 2025-12-11 | -45.61 | $17.26 | 51000 |
| 2025-12-10 | -59.46 | $17.25 | 53000 |
| 2025-12-09 | -63.51 | $17.22 | 52311 |
| 2025-12-08 | -62.16 | $17.23 | 50432 |
| 2025-12-05 | -83.78 | $17.07 | 62006 |
| 2025-12-04 | -56.76 | $17.27 | 75424 |
| 2025-12-03 | -78.38 | $17.11 | 68634 |
| 2025-12-02 | -72.97 | $17.15 | 60839 |
| 2025-12-01 | -76.32 | $17.13 | 51748 |
| 2025-11-28 | -84.00 | $17.11 | 36900 |
| 2025-11-26 | -77.88 | $17.18 | 39236 |
| 2025-11-25 | -80.17 | $17.18 | 28800 |
| 2025-11-24 | -87.93 | $17.09 | 32900 |
| 2025-11-21 | -87.93 | $17.09 | 26931 |
| 2025-11-20 | -99.14 | $16.96 | 50100 |
| 2025-11-19 | -91.26 | $17.17 | 36200 |
| 2025-11-18 | -66.99 | $17.42 | 34200 |
| 2025-11-17 | -68.93 | $17.40 | 83618 |
| 2025-11-14 | -65.05 | $17.44 | 54717 |
| 2025-11-13 | -71.11 | $17.47 | 63600 |
| 2025-11-12 | -79.45 | $17.53 | 37827 |
| 2025-11-11 | -82.19 | $17.51 | 16500 |
| 2025-11-10 | -73.97 | $17.57 | 26816 |
| 2025-11-07 | -90.41 | $17.45 | 32944 |
| 2025-11-06 | -84.29 | $17.52 | 25927 |
| 2025-11-05 | -77.14 | $17.57 | 22200 |
| 2025-11-04 | -92.86 | $17.46 | 22915 |
| 2025-11-03 | -95.00 | $17.54 | 21700 |
| 2025-10-31 | -87.93 | $17.60 | 47310 |
| 2025-10-30 | -58.21 | $17.81 | 10600 |
| 2025-10-29 | -27.14 | $18.04 | 23700 |
| 2025-10-28 | -32.86 | $18.00 | 24711 |
| 2025-10-27 | -41.43 | $17.94 | 18900 |
| 2025-10-24 | -55.71 | $17.84 | 18600 |
| 2025-10-23 | -44.29 | $17.92 | 18700 |
| 2025-10-22 | -47.14 | $17.90 | 54800 |
| 2025-10-21 | -50.00 | $17.88 | 13521 |
| 2025-10-20 | -62.86 | $17.79 | 17500 |
| 2025-10-17 | -84.72 | $17.64 | 21911 |
| 2025-10-16 | -85.94 | $17.70 | 26200 |
| 2025-10-15 | -78.13 | $17.75 | 15836 |
| 2025-10-14 | -67.19 | $17.82 | 17300 |
| 2025-10-13 | -62.50 | $17.85 | 17905 |
| 2025-10-10 | -75.00 | $17.77 | 64500 |
| 2025-10-09 | -80.65 | $17.81 | 19900 |
| 2025-10-08 | -69.23 | $17.89 | 21800 |
| 2025-10-07 | -64.62 | $17.92 | 19807 |
| 2025-10-06 | -44.62 | $18.05 | 28046 |
| 2025-10-03 | -52.31 | $18.00 | 14115 |
| 2025-10-02 | -43.08 | $18.06 | 30000 |
| 2025-10-01 | -26.15 | $18.17 | 32609 |
| 2025-09-30 | -60.00 | $17.95 | 45338 |
| 2025-09-29 | -51.35 | $17.96 | 24600 |
| 2025-09-26 | -45.95 | $18.00 | 18541 |
| 2025-09-25 | -45.95 | $18.00 | 25802 |
| 2025-09-24 | -17.57 | $18.21 | 26099 |
| 2025-09-23 | -27.63 | $18.13 | 23721 |
| 2025-09-22 | -13.16 | $18.24 | 37800 |
| 2025-09-19 | -28.95 | $18.12 | 11500 |
| 2025-09-18 | -20.73 | $18.17 | 30111 |
| 2025-09-17 | -30.49 | $18.09 | 35445 |
| 2025-09-16 | -41.18 | $17.99 | 26947 |
| 2025-09-15 | -41.30 | $17.96 | 29629 |
| 2025-09-12 | -14.89 | $18.20 | 26617 |
| 2025-09-11 | -8.08 | $18.26 | 23346 |
| 2025-09-10 | -16.67 | $18.15 | 26700 |
| 2025-09-09 | -16.67 | $18.15 | 17409 |
| 2025-09-08 | -8.33 | $18.23 | 25507 |
| 2025-09-05 | -1.22 | $18.08 | 18500 |
| 2025-09-04 | -7.25 | $17.89 | 13448 |
| 2025-09-03 | -20.83 | $17.79 | 35245 |
| 2025-09-02 | -31.94 | $17.71 | 26500 |
| 2025-08-29 | -44.44 | $17.62 | 82537 |
| 2025-08-28 | -8.82 | $17.84 | 55200 |
| 2025-08-27 | -2.53 | $17.85 | 37900 |
| 2025-08-26 | 0.00 | $17.83 | 53522 |
| 2025-08-25 | -6.38 | $17.74 | 30500 |
| 2025-08-22 | -13.40 | $17.67 | 44740 |
| 2025-08-21 | -21.11 | $17.54 | 77703 |
| 2025-08-20 | -2.15 | $17.71 | 56841 |
| 2025-08-19 | -3.33 | $17.60 | 44300 |
| 2025-08-18 | -14.44 | $17.50 | 158100 |
| 2025-08-15 | -17.78 | $17.47 | 49320 |
| 2025-08-14 | -22.22 | $17.43 | 54837 |
| 2025-08-13 | -9.38 | $17.54 | 44745 |
| 2025-08-12 | 0.00 | $17.56 | 30922 |
| 2025-08-11 | -14.43 | $17.40 | 30300 |
| 2025-08-08 | -16.49 | $17.38 | 40037 |
| 2025-08-07 | -20.62 | $17.34 | 30625 |
| 2025-08-06 | -27.84 | $17.27 | 42000 |
| 2025-08-05 | -7.22 | $17.47 | 38800 |
| 2025-08-04 | -12.37 | $17.42 | 37308 |
| 2025-08-01 | -3.57 | $17.38 | 32300 |
| 2025-07-31 | 0.00 | $17.40 | 58838 |
| 2025-07-30 | -20.00 | $17.17 | 29000 |
| 2025-07-29 | -10.17 | $17.10 | 57423 |
| 2025-07-28 | -44.07 | $16.90 | 43131 |
| 2025-07-25 | -42.62 | $16.92 | 28300 |
| 2025-07-24 | -47.54 | $16.89 | 32100 |
| 2025-07-23 | -55.74 | $16.84 | 64700 |
| 2025-07-22 | -54.10 | $16.85 | 50749 |
| 2025-07-21 | -45.90 | $16.90 | 101800 |
| 2025-07-18 | -57.38 | $16.83 | 53100 |
| 2025-07-17 | -50.00 | $16.86 | 110900 |
| 2025-07-16 | -84.38 | $16.64 | 142600 |
| 2025-07-15 | -65.67 | $16.74 | 73713 |
| 2025-07-14 | -47.76 | $16.86 | 56529 |
| 2025-07-11 | -29.85 | $16.98 | 46700 |
| 2025-07-10 | -14.93 | $17.08 | 60100 |
| 2025-07-09 | -35.82 | $16.94 | 63841 |
| 2025-07-08 | -52.24 | $16.83 | 81246 |
| 2025-07-07 | -55.22 | $16.81 | 80806 |
| 2025-07-03 | -37.68 | $16.94 | 37512 |
| 2025-07-02 | -44.93 | $16.89 | 161100 |
| 2025-07-01 | -52.17 | $16.84 | 193321 |
| 2025-06-30 | -62.32 | $16.77 | 198700 |
| 2025-06-27 | -33.33 | $16.97 | 40839 |
| 2025-06-26 | -7.25 | $17.15 | 18132 |
| 2025-06-25 | -14.49 | $17.10 | 37500 |
| 2025-06-24 | -24.64 | $17.03 | 38000 |
| 2025-06-23 | -57.97 | $16.80 | 56342 |
| 2025-06-20 | -71.01 | $16.71 | 51423 |
| 2025-06-18 | -86.96 | $16.60 | 42215 |
| 2025-06-17 | -93.06 | $16.56 | 45402 |
| 2025-06-16 | -95.83 | $16.54 | 113721 |
| 2025-06-13 | -78.69 | $16.75 | 40709 |
| 2025-06-12 | -24.49 | $17.11 | 34322 |
| 2025-06-11 | -40.82 | $17.03 | 31908 |
| 2025-06-10 | -24.49 | $17.11 | 27116 |
| 2025-06-09 | -24.49 | $17.11 | 33400 |
| 2025-06-06 | -44.90 | $17.01 | 26400 |
| 2025-06-05 | -37.25 | $17.06 | 39642 |
| 2025-06-04 | -43.14 | $17.03 | 31700 |
| 2025-06-03 | -49.02 | $17.00 | 49500 |
| 2025-06-02 | -74.51 | $16.87 | 44900 |
| 2025-05-30 | -66.67 | $16.91 | 128000 |
| 2025-05-29 | -78.43 | $16.85 | 35126 |
| 2025-05-28 | -66.67 | $16.91 | 28500 |
| 2025-05-27 | -46.43 | $17.04 | 41742 |
| 2025-05-23 | -88.14 | $16.81 | 20323 |
| 2025-05-22 | -79.31 | $16.87 | 25000 |
| 2025-05-21 | -98.28 | $16.76 | 36316 |
| 2025-05-20 | -49.06 | $17.07 | 39800 |
| 2025-05-19 | -50.94 | $17.06 | 44143 |
| 2025-05-16 | -52.00 | $16.94 | 52728 |
| 2025-05-15 | -56.00 | $16.91 | 38915 |
| 2025-05-14 | -56.00 | $16.91 | 23600 |
| 2025-05-13 | -33.33 | $17.08 | 21000 |
| 2025-05-12 | -42.67 | $17.01 | 30600 |
| 2025-05-09 | -31.46 | $17.05 | 29200 |
| 2025-05-08 | -34.83 | $17.02 | 28613 |
| 2025-05-07 | -28.26 | $17.10 | 23800 |
| 2025-05-06 | -29.35 | $17.09 | 16019 |
| 2025-05-05 | -47.87 | $16.93 | 29113 |
| 2025-05-02 | -30.85 | $17.09 | 25249 |
| 2025-05-01 | -40.43 | $17.00 | 29114 |
| 2025-04-30 | -49.07 | $16.99 | 26921 |
| 2025-04-29 | -34.82 | $17.17 | 18522 |
| 2025-04-28 | -36.28 | $17.16 | 26200 |
| 2025-04-25 | -34.68 | $17.25 | 38039 |
| 2025-04-24 | -34.68 | $17.25 | 35841 |
| 2025-04-23 | -45.16 | $17.12 | 22400 |
| 2025-04-22 | -57.14 | $16.98 | 26739 |
| 2025-04-21 | -70.99 | $16.82 | 108805 |
| 2025-04-17 | -78.01 | $16.75 | 80306 |
| 2025-04-16 | -74.32 | $16.82 | 49000 |
| 2025-04-15 | -78.38 | $16.76 | 39729 |
| 2025-04-14 | -83.77 | $16.69 | 69000 |
| 2025-04-11 | -85.89 | $16.67 | 65500 |
| 2025-04-10 | -85.11 | $16.87 | 49018 |
| 2025-04-09 | -63.64 | $17.22 | 40800 |
| 2025-04-08 | -83.44 | $16.94 | 56300 |
| 2025-04-07 | -79.47 | $17.00 | 51700 |
| 2025-04-04 | -75.16 | $17.25 | 65041 |
| 2025-04-03 | -84.93 | $17.30 | 63633 |
| 2025-04-02 | -88.03 | $17.51 | 48020 |
| 2025-04-01 | -92.06 | $17.50 | 49700 |
| 2025-03-31 | -97.74 | $17.43 | 221300 |
| 2025-03-28 | -90.85 | $17.54 | 63640 |
| 2025-03-27 | -87.82 | $17.59 | 57116 |
| 2025-03-26 | -97.39 | $17.47 | 74100 |
| 2025-03-25 | -96.43 | $17.61 | 24400 |
| 2025-03-24 | -97.79 | $17.63 | 131227 |
| 2025-03-21 | -99.22 | $17.69 | 84235 |
| 2025-03-20 | -94.21 | $17.82 | 40020 |
| 2025-03-19 | -95.87 | $17.80 | 81324 |
| 2025-03-18 | -88.33 | $17.90 | 70702 |
| 2025-03-17 | -87.88 | $18.00 | 22325 |
| 2025-03-14 | -96.21 | $17.89 | 35241 |
| 2025-03-13 | -80.17 | $18.19 | 36841 |
| 2025-03-12 | -86.78 | $18.11 | 34346 |
| 2025-03-11 | -100.00 | $18.03 | 21738 |
| 2025-03-10 | -94.55 | $18.12 | 39540 |
| 2025-03-07 | -97.78 | $18.28 | 21500 |
| 2025-03-06 | -91.03 | $18.45 | 17800 |
| 2025-03-05 | -86.49 | $18.52 | 18400 |
| 2025-03-04 | -80.49 | $18.50 | 23444 |
| 2025-03-03 | -51.22 | $18.74 | 11509 |
| 2025-02-28 | -58.54 | $18.68 | 27225 |
| 2025-02-27 | -45.12 | $18.79 | 17500 |
| 2025-02-26 | -32.93 | $18.89 | 26300 |
| 2025-02-25 | -34.15 | $18.88 | 19800 |
| 2025-02-24 | -66.27 | $18.62 | 16400 |
| 2025-02-21 | -72.29 | $18.57 | 36839 |
| 2025-02-20 | -78.31 | $18.52 | 32642 |
| 2025-02-19 | -75.90 | $18.54 | 41238 |
| 2025-02-18 | -49.41 | $18.75 | 33900 |
| 2025-02-14 | -13.64 | $19.02 | 23112 |
| 2025-02-13 | -14.71 | $18.97 | 21800 |
| 2025-02-12 | -27.21 | $18.80 | 43501 |
| 2025-02-11 | -14.79 | $18.92 | 25815 |
| 2025-02-10 | -17.03 | $18.86 | 20200 |
| 2025-02-07 | -19.78 | $18.81 | 30300 |
| 2025-02-06 | -20.88 | $18.79 | 18949 |
| 2025-02-05 | -17.58 | $18.85 | 11920 |
| 2025-02-04 | -35.16 | $18.53 | 26800 |
| 2025-02-03 | -43.41 | $18.38 | 16805 |
| 2025-01-31 | -29.67 | $18.63 | 35723 |
| 2025-01-30 | -22.53 | $18.76 | 33100 |
| 2025-01-29 | -32.42 | $18.58 | 28600 |
| 2025-01-28 | -9.34 | $19.00 | 17136 |
| 2025-01-27 | 0.00 | $19.17 | 175309 |
| 2025-01-24 | -7.95 | $18.74 | 27800 |
| 2025-01-23 | -9.27 | $18.72 | 42900 |
| 2025-01-22 | -9.27 | $18.72 | 14900 |
| 2025-01-21 | 0.00 | $18.86 | 83437 |
| 2025-01-17 | -25.69 | $18.42 | 46800 |
| 2025-01-16 | -26.39 | $18.41 | 72000 |
| 2025-01-15 | -46.71 | $18.16 | 35100 |
| 2025-01-14 | -84.30 | $17.62 | 44922 |
| 2025-01-13 | -88.21 | $17.60 | 86323 |
| 2025-01-10 | -96.45 | $17.63 | 69223 |
| 2025-01-08 | -74.62 | $18.06 | 42800 |
| 2025-01-07 | -72.55 | $18.12 | 36521 |
| 2025-01-06 | -60.38 | $18.40 | 38320 |
| 2025-01-03 | -49.53 | $18.63 | 19000 |
| 2025-01-02 | -55.19 | $18.51 | 71934 |
| 2024-12-31 | -83.96 | $17.90 | 239500 |
| 2024-12-30 | -86.84 | $17.86 | 47100 |
| 2024-12-27 | -93.31 | $17.72 | 166500 |
| 2024-12-26 | -84.10 | $17.94 | 57748 |
| 2024-12-24 | -82.45 | $17.99 | 26308 |
| 2024-12-23 | -80.00 | $18.08 | 51941 |
| 2024-12-20 | -77.10 | $18.16 | 36300 |
| 2024-12-19 | -82.06 | $18.03 | 112700 |
| 2024-12-18 | -97.56 | $18.18 | 82000 |
| 2024-12-17 | -94.54 | $18.45 | 89204 |
| 2024-12-16 | -97.86 | $18.48 | 76936 |
| 2024-12-13 | -100.00 | $18.72 | 51100 |
| 2024-12-12 | -88.60 | $19.30 | 35300 |
| 2024-12-11 | -84.96 | $19.37 | 47700 |
| 2024-12-10 | -89.26 | $19.33 | 37700 |
| 2024-12-09 | -96.57 | $19.27 | 43407 |
| 2024-12-06 | -94.41 | $19.47 | 35714 |
| 2024-12-05 | -89.44 | $19.55 | 28632 |
| 2024-12-04 | -91.30 | $19.52 | 24610 |
| 2024-12-03 | -96.27 | $19.44 | 45823 |
| 2024-12-02 | -89.04 | $19.69 | 50700 |
| 2024-11-29 | -73.94 | $19.94 | 55700 |
| 2024-11-27 | -95.77 | $19.63 | 24105 |
| 2024-11-26 | -90.14 | $19.71 | 29341 |
| 2024-11-25 | -84.38 | $19.91 | 55611 |
| 2024-11-22 | -78.91 | $19.98 | 35400 |
| 2024-11-21 | -79.69 | $19.97 | 16426 |
| 2024-11-20 | -95.31 | $19.77 | 35300 |
| 2024-11-19 | -92.86 | $19.95 | 23420 |
| 2024-11-18 | -92.00 | $20.07 | 45000 |
| 2024-11-15 | -95.00 | $20.04 | 21200 |
| 2024-11-14 | -89.00 | $20.10 | 79724 |
| 2024-11-13 | -90.82 | $20.10 | 43519 |
| 2024-11-12 | -68.37 | $20.32 | 59335 |
| 2024-11-11 | -26.53 | $20.73 | 21900 |
| 2024-11-08 | 0.00 | $20.99 | 21902 |
| 2024-11-07 | -21.43 | $20.67 | 30100 |
| 2024-11-06 | -26.19 | $20.63 | 58300 |
| 2024-11-05 | -1.19 | $20.84 | 110400 |
| 2024-11-04 | -17.11 | $20.64 | 45600 |
| 2024-11-01 | -67.11 | $20.26 | 60938 |
| 2024-10-31 | -67.11 | $20.26 | 22504 |
| 2024-10-30 | -50.00 | $20.39 | 23500 |
| 2024-10-29 | -64.47 | $20.28 | 20600 |
| 2024-10-28 | -52.38 | $20.44 | 16000 |
| 2024-10-25 | -52.38 | $20.44 | 28900 |
| 2024-10-24 | -60.94 | $20.39 | 10100 |
| 2024-10-23 | -70.31 | $20.33 | 12325 |
| 2024-10-22 | -31.25 | $20.58 | 19500 |
| 2024-10-21 | -46.88 | $20.48 | 33823 |
| 2024-10-18 | -53.23 | $20.45 | 32600 |
| 2024-10-17 | -17.74 | $20.67 | 21628 |
| 2024-10-16 | -12.90 | $20.70 | 35207 |
| 2024-10-15 | -14.52 | $20.69 | 21400 |
| 2024-10-14 | -43.55 | $20.51 | 32900 |
| 2024-10-11 | -20.97 | $20.65 | 67200 |
| 2024-10-10 | -46.77 | $20.49 | 18800 |
| 2024-10-09 | -41.94 | $20.52 | 19008 |
| 2024-10-08 | -25.81 | $20.62 | 48411 |
| 2024-10-07 | -58.06 | $20.42 | 67640 |
| 2024-10-04 | -30.65 | $20.59 | 50400 |
| 2024-10-03 | -24.19 | $20.63 | 26200 |
| 2024-10-02 | -24.19 | $20.63 | 38600 |
| 2024-10-01 | -22.58 | $20.64 | 35800 |
| 2024-09-30 | -50.75 | $20.44 | 131948 |
| 2024-09-27 | -43.28 | $20.49 | 30504 |
| 2024-09-26 | -18.18 | $20.65 | 15400 |
| 2024-09-25 | -8.47 | $20.65 | 21942 |
| 2024-09-24 | -15.25 | $20.61 | 33036 |
| 2024-09-23 | -24.19 | $20.55 | 30100 |
| 2024-09-20 | -3.03 | $20.65 | 110702 |
| 2024-09-19 | -7.14 | $20.55 | 80903 |
| 2024-09-18 | -36.76 | $20.33 | 21336 |
| 2024-09-17 | -32.35 | $20.36 | 27900 |
| 2024-09-16 | -41.18 | $20.30 | 76200 |
| 2024-09-13 | -45.21 | $20.25 | 49425 |
| 2024-09-12 | -11.96 | $20.47 | 43100 |
| 2024-09-11 | -23.33 | $20.35 | 36748 |
| 2024-09-10 | -17.92 | $20.37 | 20122 |
| 2024-09-09 | -9.09 | $20.45 | 25700 |
| 2024-09-06 | -26.45 | $20.24 | 22500 |
| 2024-09-05 | -8.40 | $20.44 | 19143 |
| 2024-09-04 | -17.65 | $20.33 | 21400 |
| 2024-09-03 | -24.43 | $20.22 | 15000 |
| 2024-08-30 | -23.49 | $20.19 | 49410 |
| 2024-08-29 | -1.34 | $20.52 | 63500 |
| 2024-08-28 | -1.43 | $20.43 | 12034 |
| 2024-08-27 | 0.00 | $20.40 | 26200 |
| 2024-08-26 | -2.33 | $20.31 | 51535 |
| 2024-08-23 | -0.88 | $20.18 | 15000 |
| 2024-08-22 | -14.95 | $19.96 | 24300 |
| 2024-08-21 | -15.89 | $19.95 | 67100 |
| 2024-08-20 | -10.28 | $20.01 | 14712 |
| 2024-08-19 | -9.52 | $20.00 | 24800 |
| 2024-08-16 | -6.00 | $19.99 | 21300 |
| 2024-08-15 | -22.00 | $19.83 | 22110 |
| 2024-08-14 | -12.00 | $19.93 | 46400 |
| 2024-08-13 | -22.09 | $19.72 | 19900 |
| 2024-08-12 | -71.70 | $19.35 | 16323 |
| 2024-08-09 | -57.55 | $19.50 | 11715 |
| 2024-08-08 | -49.06 | $19.59 | 21224 |
| 2024-08-07 | -49.06 | $19.59 | 23120 |
| 2024-08-06 | -51.89 | $19.56 | 35600 |
| 2024-08-05 | -69.81 | $19.37 | 24003 |
| 2024-08-02 | -45.83 | $19.67 | 17737 |
| 2024-08-01 | -54.17 | $19.59 | 34618 |
| 2024-07-31 | -100.00 | $19.15 | 67300 |
| 2024-07-30 | -65.63 | $19.48 | 10600 |
| 2024-07-29 | -66.33 | $19.46 | 13800 |
| 2024-07-26 | -68.37 | $19.44 | 12638 |
| 2024-07-25 | -77.55 | $19.35 | 23425 |
| 2024-07-24 | -75.51 | $19.37 | 23600 |
| 2024-07-23 | -58.16 | $19.54 | 20109 |
| 2024-07-22 | -32.65 | $19.79 | 16222 |
| 2024-07-19 | -40.82 | $19.71 | 31322 |
| 2024-07-18 | -43.88 | $19.68 | 17312 |
| 2024-07-17 | -36.73 | $19.75 | 23800 |
| 2024-07-16 | -28.57 | $19.83 | 27900 |
| 2024-07-15 | 0.00 | $20.04 | 22104 |
| 2024-07-12 | -8.75 | $19.86 | 16639 |
| 2024-07-11 | -7.14 | $19.78 | 16400 |
| 2024-07-10 | -31.48 | $19.50 | 19300 |
| 2024-07-09 | -57.41 | $19.36 | 13800 |
| 2024-07-08 | -40.74 | $19.45 | 23400 |
| 2024-07-05 | -52.73 | $19.39 | 23931 |
| 2024-07-03 | -51.79 | $19.40 | 13300 |
| 2024-07-02 | -85.96 | $19.21 | 26340 |
| 2024-07-01 | -85.48 | $19.22 | 26207 |
| 2024-06-28 | -81.97 | $19.25 | 20500 |
| 2024-06-27 | -57.38 | $19.40 | 10179 |
| 2024-06-26 | -50.82 | $19.44 | 27200 |
| 2024-06-25 | -69.57 | $19.35 | 17800 |
| 2024-06-24 | -79.71 | $19.28 | 12432 |
| 2024-06-21 | -85.14 | $19.25 | 19000 |
| 2024-06-20 | -80.00 | $19.29 | 26400 |
| 2024-06-18 | -87.65 | $19.24 | 22700 |
| 2024-06-17 | -91.36 | $19.21 | 32700 |
| 2024-06-14 | -79.01 | $19.31 | 27500 |
| 2024-06-13 | -34.57 | $19.67 | 27547 |
| 2024-06-12 | -62.96 | $19.44 | 16012 |
| 2024-06-11 | -82.72 | $19.28 | 37500 |
| 2024-06-10 | -80.30 | $19.42 | 14200 |
| 2024-06-07 | -55.88 | $19.57 | 13100 |
| 2024-06-06 | -45.59 | $19.64 | 14428 |
| 2024-06-05 | -38.24 | $19.69 | 23727 |
| 2024-06-04 | -50.00 | $19.65 | 16900 |
| 2024-06-03 | -40.79 | $19.72 | 19927 |
| 2024-05-31 | -64.47 | $19.54 | 29000 |
| 2024-05-30 | -69.74 | $19.50 | 16300 |
| 2024-05-29 | -92.21 | $19.32 | 13300 |
| 2024-05-28 | -51.95 | $19.63 | 23300 |
| 2024-05-24 | -50.65 | $19.64 | 32700 |
| 2024-05-23 | -51.95 | $19.63 | 77218 |
| 2024-05-22 | -28.40 | $19.80 | 17148 |
| 2024-05-21 | -39.51 | $19.71 | 33600 |
| 2024-05-20 | -28.40 | $19.80 | 13300 |
| 2024-05-17 | -35.80 | $19.74 | 36200 |
| 2024-05-16 | -49.38 | $19.63 | 38700 |
| 2024-05-15 | -53.57 | $19.58 | 25400 |
| 2024-05-14 | -78.57 | $19.37 | 17810 |
| 2024-05-13 | -75.00 | $19.37 | 8534 |
| 2024-05-10 | -81.82 | $19.31 | 21925 |
| 2024-05-09 | -70.45 | $19.41 | 18500 |
| 2024-05-08 | -73.91 | $19.45 | 29404 |
| 2024-05-07 | -52.99 | $19.78 | 32237 |
| 2024-05-06 | -64.56 | $19.71 | 19700 |
| 2024-05-03 | -56.33 | $19.84 | 15400 |
| 2024-05-02 | -74.23 | $19.57 | 15600 |
| 2024-05-01 | -73.53 | $19.60 | 28300 |
| 2024-04-30 | -91.18 | $19.30 | 37200 |
| 2024-04-29 | -74.12 | $19.59 | 10700 |
| 2024-04-26 | -82.18 | $19.46 | 24700 |
| 2024-04-25 | -94.25 | $19.25 | 51534 |
| 2024-04-24 | -69.54 | $19.68 | 13100 |
| 2024-04-23 | -70.11 | $19.67 | 16000 |
| 2024-04-22 | -87.36 | $19.37 | 9806 |
| 2024-04-19 | -93.68 | $19.26 | 16600 |
| 2024-04-18 | -94.83 | $19.24 | 20700 |
| 2024-04-17 | -91.95 | $19.29 | 21400 |
| 2024-04-16 | -98.85 | $19.17 | 16004 |
| 2024-04-15 | -94.64 | $19.30 | 43925 |
| 2024-04-12 | -100.00 | $19.70 | 19900 |
| 2024-04-11 | -73.87 | $20.07 | 22805 |
| 2024-04-10 | -82.24 | $20.33 | 30927 |
| 2024-04-09 | -59.80 | $20.60 | 18614 |
| 2024-04-08 | -53.92 | $20.66 | 22300 |
| 2024-04-05 | -50.00 | $20.70 | 18446 |
| 2024-04-04 | -49.02 | $20.71 | 42000 |
| 2024-04-03 | -60.78 | $20.59 | 132320 |
| 2024-04-02 | -55.88 | $20.64 | 25003 |
| 2024-04-01 | -31.37 | $20.89 | 69024 |
| 2024-03-28 | -50.98 | $20.69 | 45700 |
| 2024-03-27 | -47.06 | $20.73 | 30231 |
| 2024-03-26 | -93.14 | $20.26 | 14203 |
| 2024-03-25 | -93.14 | $20.26 | 24000 |
| 2024-03-22 | -50.47 | $20.67 | 26200 |
| 2024-03-21 | -41.12 | $20.77 | 35420 |
| 2024-03-20 | -51.40 | $20.66 | 21600 |
| 2024-03-19 | -51.40 | $20.66 | 26500 |
| 2024-03-18 | -66.36 | $20.50 | 21300 |
| 2024-03-15 | -60.00 | $20.55 | 24900 |
| 2024-03-14 | -45.45 | $20.71 | 25440 |
| 2024-03-13 | -3.64 | $21.17 | 24431 |
| 2024-03-12 | -12.71 | $21.06 | 50712 |
| 2024-03-11 | -0.96 | $21.06 | 24700 |
| 2024-03-08 | -1.02 | $21.00 | 26105 |
| 2024-03-07 | -21.43 | $20.80 | 18500 |
| 2024-03-06 | -38.78 | $20.63 | 31013 |
| 2024-03-05 | -57.14 | $20.45 | 28739 |
| 2024-03-04 | -80.61 | $20.22 | 42000 |
| 2024-03-01 | -67.35 | $20.35 | 38300 |
| 2024-02-29 | -73.47 | $20.29 | 83000 |
| 2024-02-28 | -44.29 | $20.42 | 24900 |
| 2024-02-27 | -74.29 | $20.21 | 17100 |
| 2024-02-26 | -58.57 | $20.32 | 38900 |
| 2024-02-23 | -54.29 | $20.35 | 52200 |
| 2024-02-22 | -62.86 | $20.29 | 14628 |
| 2024-02-21 | -50.00 | $20.38 | 22400 |
| 2024-02-20 | -56.79 | $20.27 | 13430 |
| 2024-02-16 | -66.67 | $20.17 | 39600 |
| 2024-02-15 | -35.05 | $20.39 | 15300 |
| 2024-02-14 | -51.02 | $20.23 | 17800 |
| 2024-02-13 | -64.29 | $20.10 | 32804 |
| 2024-02-12 | -27.55 | $20.46 | 37020 |
| 2024-02-09 | -5.95 | $20.54 | 16500 |
| 2024-02-08 | -2.63 | $20.49 | 21807 |
| 2024-02-07 | -10.81 | $20.41 | 32411 |
| 2024-02-06 | -35.14 | $20.23 | 28125 |
| 2024-02-05 | -32.43 | $20.25 | 20100 |
| 2024-02-02 | -18.92 | $20.35 | 17800 |
| 2024-02-01 | -14.86 | $20.38 | 67600 |
| 2024-01-31 | -21.62 | $20.33 | 24839 |
| 2024-01-30 | -18.92 | $20.35 | 20600 |
| 2024-01-29 | -29.73 | $20.27 | 19514 |
| 2024-01-26 | -35.14 | $20.23 | 18300 |
| 2024-01-25 | -23.53 | $20.27 | 66600 |
| 2024-01-24 | -36.92 | $20.16 | 25800 |
| 2024-01-23 | -52.31 | $20.06 | 16346 |
| 2024-01-22 | -44.78 | $20.10 | 24000 |
| 2024-01-19 | -63.86 | $19.87 | 35918 |
| 2024-01-18 | -54.64 | $19.87 | 35635 |
| 2024-01-17 | -46.30 | $19.90 | 19625 |
| 2024-01-16 | -35.19 | $20.02 | 37548 |
| 2024-01-12 | -29.63 | $20.08 | 16000 |
| 2024-01-11 | -21.30 | $20.17 | 22025 |
| 2024-01-10 | -29.57 | $20.06 | 32400 |
| 2024-01-09 | -20.00 | $20.17 | 13600 |
| 2024-01-08 | -11.30 | $20.27 | 20900 |
| 2024-01-05 | -28.70 | $20.07 | 22521 |
| 2024-01-04 | -27.83 | $20.08 | 14713 |
| 2024-01-03 | -30.43 | $20.05 | 22513 |
| 2024-01-02 | -33.04 | $20.02 | 29200 |
| 2023-12-29 | -42.61 | $19.91 | 76400 |
| 2023-12-28 | -14.78 | $20.23 | 33522 |
| 2023-12-27 | -9.91 | $20.25 | 34500 |
| 2023-12-26 | -10.58 | $20.15 | 31600 |
| 2023-12-22 | -17.97 | $19.97 | 41048 |
| 2023-12-21 | -7.63 | $19.94 | 85600 |
| 2023-12-20 | -23.73 | $19.75 | 98900 |
| 2023-12-19 | -36.44 | $19.60 | 33312 |
| 2023-12-18 | -45.76 | $19.49 | 46435 |
| 2023-12-15 | -33.05 | $19.64 | 40638 |
| 2023-12-14 | -16.95 | $19.83 | 26722 |
| 2023-12-13 | -38.14 | $19.58 | 37022 |
| 2023-12-12 | -44.07 | $19.51 | 37023 |
| 2023-12-11 | -33.14 | $19.45 | 39300 |
| 2023-12-08 | -27.72 | $19.52 | 28500 |
| 2023-12-07 | -18.48 | $19.69 | 15500 |
| 2023-12-06 | -28.34 | $19.50 | 35400 |
| 2023-12-05 | -23.53 | $19.59 | 25300 |
| 2023-12-04 | -17.11 | $19.71 | 40602 |
| 2023-12-01 | -4.21 | $19.94 | 46100 |
| 2023-11-30 | -17.36 | $19.61 | 105700 |
| 2023-11-29 | -1.39 | $19.99 | 39000 |
| 2023-11-28 | 0.00 | $19.59 | 10500 |
| 2023-11-27 | -9.80 | $19.23 | 34300 |
| 2023-11-24 | -13.33 | $19.14 | 19100 |
| 2023-11-22 | -18.04 | $19.02 | 36637 |
| 2023-11-21 | -15.97 | $19.06 | 25401 |
| 2023-11-20 | -12.93 | $19.14 | 30300 |
| 2023-11-17 | -20.64 | $18.90 | 39628 |
| 2023-11-16 | -10.92 | $19.16 | 47200 |
| 2023-11-15 | -8.19 | $19.24 | 19010 |
| 2023-11-14 | -7.17 | $19.27 | 25900 |
| 2023-11-13 | -3.91 | $18.76 | 40832 |
| 2023-11-10 | -6.73 | $18.49 | 20001 |
| 2023-11-09 | -18.27 | $18.25 | 38300 |
| 2023-11-08 | -1.44 | $18.60 | 21908 |
| 2023-11-07 | -12.08 | $18.37 | 12500 |
| 2023-11-06 | -13.04 | $18.35 | 21315 |
| 2023-11-03 | -14.49 | $18.32 | 19037 |
| 2023-11-02 | -11.49 | $17.84 | 32334 |
| 2023-11-01 | -17.14 | $17.40 | 31400 |
| 2023-10-31 | -26.67 | $17.30 | 66539 |
| 2023-10-30 | -57.52 | $16.97 | 22700 |
| 2023-10-27 | -58.49 | $17.15 | 30649 |
| 2023-10-26 | -63.64 | $17.25 | 24700 |
| 2023-10-25 | -61.24 | $17.30 | 27617 |
| 2023-10-24 | -56.46 | $17.40 | 21019 |
| 2023-10-23 | -79.43 | $16.92 | 20637 |
| 2023-10-20 | -77.99 | $16.95 | 62609 |
| 2023-10-19 | -93.78 | $16.62 | 26200 |
| 2023-10-18 | -85.65 | $16.79 | 45231 |
| 2023-10-17 | -88.09 | $16.77 | 25800 |
| 2023-10-16 | -72.77 | $17.13 | 61600 |
| 2023-10-13 | -79.57 | $16.97 | 23442 |
| 2023-10-12 | -69.79 | $17.20 | 22220 |
| 2023-10-11 | -58.30 | $17.47 | 45000 |
| 2023-10-10 | -73.62 | $17.11 | 15821 |
| 2023-10-09 | -72.77 | $17.13 | 19443 |
| 2023-10-06 | -84.68 | $16.85 | 30320 |
| 2023-10-05 | -76.17 | $17.05 | 27800 |
| 2023-10-04 | -80.43 | $16.95 | 39027 |
| 2023-10-03 | -71.91 | $17.15 | 46000 |
| 2023-10-02 | -59.90 | $17.60 | 33120 |
| 2023-09-29 | -45.89 | $17.89 | 235100 |
| 2023-09-28 | -24.64 | $18.33 | 31800 |
| 2023-09-27 | -30.43 | $18.21 | 44400 |
| 2023-09-26 | -23.67 | $18.35 | 113800 |
| 2023-09-25 | -26.57 | $18.29 | 47000 |
| 2023-09-22 | -21.26 | $18.40 | 105300 |
| 2023-09-21 | -31.88 | $18.18 | 24800 |
| 2023-09-20 | -12.56 | $18.58 | 16839 |
| 2023-09-19 | -7.73 | $18.68 | 37000 |
| 2023-09-18 | -0.48 | $18.83 | 24000 |
| 2023-09-15 | -7.32 | $18.67 | 27100 |
| 2023-09-14 | -4.39 | $18.73 | 171600 |
| 2023-09-13 | -10.34 | $18.59 | 107800 |
| 2023-09-12 | -55.30 | $17.74 | 112315 |
| 2023-09-11 | -84.16 | $18.13 | 15000 |
| 2023-09-08 | -75.25 | $18.22 | 12000 |
| 2023-09-07 | -75.81 | $18.27 | 9400 |
| 2023-09-06 | -74.36 | $18.34 | 13200 |
| 2023-09-05 | -78.63 | $18.29 | 14800 |
| 2023-09-01 | -64.96 | $18.45 | 8639 |
| 2023-08-31 | -56.41 | $18.55 | 49300 |
| 2023-08-30 | -82.05 | $18.25 | 16833 |
| 2023-08-29 | -75.21 | $18.33 | 14200 |
| 2023-08-28 | -83.70 | $18.26 | 15915 |
| 2023-08-25 | -80.42 | $18.32 | 28446 |
| 2023-08-24 | -90.14 | $18.21 | 22300 |
| 2023-08-23 | -82.58 | $18.34 | 27839 |
| 2023-08-22 | -88.39 | $18.25 | 30200 |
| 2023-08-21 | -92.90 | $18.18 | 30700 |
| 2023-08-18 | -98.71 | $18.09 | 27227 |
| 2023-08-17 | -85.51 | $18.44 | 33000 |
| 2023-08-16 | -98.02 | $18.63 | 12940 |
| 2023-08-15 | -94.06 | $18.67 | 15900 |
| 2023-08-14 | -66.34 | $18.95 | 22400 |
| 2023-08-11 | -79.21 | $18.82 | 10742 |
| 2023-08-10 | -62.38 | $18.99 | 21900 |
| 2023-08-09 | -68.32 | $18.93 | 15333 |
| 2023-08-08 | -70.30 | $18.91 | 40936 |
| 2023-08-07 | -86.14 | $18.75 | 11500 |
| 2023-08-04 | -75.96 | $18.83 | 13700 |
| 2023-08-03 | -80.51 | $18.67 | 18500 |
| 2023-08-02 | -51.11 | $18.93 | 13327 |
| 2023-08-01 | -32.59 | $19.18 | 20400 |
| 2023-07-31 | -11.11 | $19.47 | 33225 |
| 2023-07-28 | -18.52 | $19.37 | 29400 |
| 2023-07-27 | -20.74 | $19.34 | 31200 |
| 2023-07-26 | -7.69 | $19.47 | 22727 |
| 2023-07-25 | -28.46 | $19.20 | 15200 |
| 2023-07-24 | -35.67 | $19.28 | 152023 |
| 2023-07-21 | -46.50 | $19.11 | 22200 |
| 2023-07-20 | -52.87 | $19.01 | 9839 |
| 2023-07-19 | -49.04 | $19.07 | 15200 |
| 2023-07-18 | -49.68 | $19.06 | 13810 |
| 2023-07-17 | -56.69 | $18.95 | 15200 |
| 2023-07-14 | -52.23 | $19.02 | 20926 |
| 2023-07-13 | -35.67 | $19.28 | 14330 |
| 2023-07-12 | -46.82 | $19.19 | 17100 |
| 2023-07-11 | -55.49 | $19.04 | 11300 |
| 2023-07-10 | -65.90 | $18.86 | 16600 |
| 2023-07-07 | -76.30 | $18.68 | 24600 |
| 2023-07-06 | -86.13 | $18.51 | 102000 |
| 2023-07-05 | -61.99 | $18.95 | 40625 |
| 2023-07-03 | -57.81 | $19.11 | 12300 |
| 2023-06-30 | -63.29 | $19.06 | 102000 |
| 2023-06-29 | -86.12 | $18.59 | 43831 |
| 2023-06-28 | -94.38 | $18.97 | 29234 |
| 2023-06-27 | -95.65 | $19.16 | 37339 |
| 2023-06-26 | -81.60 | $19.46 | 26608 |
| 2023-06-23 | -78.40 | $19.50 | 22732 |
| 2023-06-22 | -68.80 | $19.62 | 30000 |
| 2023-06-21 | -63.28 | $19.70 | 54125 |
| 2023-06-20 | -90.63 | $19.35 | 24804 |
| 2023-06-16 | -69.29 | $19.63 | 28800 |
| 2023-06-15 | -70.71 | $19.65 | 28300 |
| 2023-06-14 | -89.29 | $19.39 | 14627 |
| 2023-06-13 | -63.97 | $19.77 | 98031 |
| 2023-06-12 | -85.29 | $19.48 | 54100 |
| 2023-06-09 | -97.09 | $19.64 | 24715 |
| 2023-06-08 | -97.09 | $19.64 | 25744 |
| 2023-06-07 | -91.49 | $19.78 | 16701 |
| 2023-06-06 | -76.64 | $19.82 | 292800 |
| 2023-06-05 | -74.36 | $19.77 | 38419 |
| 2023-06-02 | -29.41 | $20.19 | 196414 |
| 2023-06-01 | -27.91 | $20.16 | 120500 |
| 2023-05-31 | -31.40 | $20.10 | 117816 |
| 2023-05-30 | -26.74 | $20.18 | 28600 |
| 2023-05-26 | -33.72 | $20.06 | 18700 |
| 2023-05-25 | -26.74 | $20.18 | 54316 |
| 2023-05-24 | -15.70 | $20.37 | 36900 |
| 2023-05-23 | -15.12 | $20.38 | 20100 |
| 2023-05-22 | -12.21 | $20.43 | 42200 |
| 2023-05-19 | -22.67 | $20.25 | 24434 |
| 2023-05-18 | -15.70 | $20.37 | 29600 |
| 2023-05-17 | -4.43 | $20.41 | 46900 |
| 2023-05-16 | -24.05 | $20.10 | 87227 |
| 2023-05-15 | -8.23 | $20.35 | 58000 |
| 2023-05-12 | -0.71 | $20.29 | 19800 |
| 2023-05-11 | -10.37 | $20.11 | 57721 |
| 2023-05-10 | -2.26 | $20.20 | 32500 |
| 2023-05-09 | -3.70 | $19.94 | 31600 |
| 2023-05-08 | -13.89 | $19.83 | 48537 |
| 2023-05-05 | -9.57 | $19.75 | 64500 |
| 2023-05-04 | -62.96 | $19.10 | 250400 |
| 2023-05-03 | -48.15 | $19.18 | 49400 |
| 2023-05-02 | -62.96 | $19.10 | 96618 |
| 2023-05-01 | -50.00 | $19.17 | 162300 |
| 2023-04-28 | -48.15 | $19.18 | 153400 |
| 2023-04-27 | -40.74 | $19.22 | 44832 |
| 2023-04-26 | -66.67 | $19.08 | 28600 |
| 2023-04-25 | -55.56 | $19.14 | 17708 |
| 2023-04-24 | -37.04 | $19.24 | 332321 |
| 2023-04-21 | -25.00 | $19.15 | 22620 |
| 2023-04-20 | -25.86 | $19.14 | 57922 |
| 2023-04-19 | -31.03 | $19.08 | 35800 |
| 2023-04-18 | -24.14 | $19.16 | 65333 |
| 2023-04-17 | -17.24 | $19.24 | 87100 |
| 2023-04-14 | -22.88 | $19.12 | 39449 |
| 2023-04-13 | -9.30 | $19.23 | 410900 |
| 2023-04-12 | -15.67 | $19.05 | 487400 |
| 2023-04-11 | -8.76 | $19.20 | 71140 |
| 2023-04-10 | -9.68 | $19.18 | 70300 |
| 2023-04-06 | -7.37 | $19.23 | 151034 |
| 2023-04-05 | -7.37 | $19.23 | 110313 |
| 2023-04-04 | -11.06 | $19.15 | 44700 |
| 2023-04-03 | -7.83 | $19.22 | 56507 |
| 2023-03-31 | -6.45 | $19.25 | 255000 |
| 2023-03-30 | -13.36 | $19.10 | 70114 |
| 2023-03-29 | -12.44 | $19.12 | 98800 |
| 2023-03-28 | -11.98 | $19.13 | 188616 |
| 2023-03-27 | -6.91 | $19.24 | 46100 |
| 2023-03-24 | -15.89 | $19.02 | 46800 |
| 2023-03-23 | -22.90 | $18.87 | 42200 |
| 2023-03-22 | -12.15 | $19.10 | 133000 |
| 2023-03-21 | -12.15 | $19.10 | 137427 |
| 2023-03-20 | -23.01 | $18.96 | 50500 |
| 2023-03-17 | -18.91 | $19.15 | 38300 |
| 2023-03-16 | -22.83 | $19.18 | 71300 |
| 2023-03-15 | -71.22 | $18.02 | 28901 |
| 2023-03-14 | -71.26 | $18.19 | 50800 |
| 2023-03-13 | -92.13 | $17.66 | 38105 |
| 2023-03-10 | -88.00 | $18.24 | 34100 |
| 2023-03-09 | -99.35 | $18.47 | 37727 |
| 2023-03-08 | -68.12 | $19.07 | 17400 |
| 2023-03-07 | -58.70 | $19.20 | 16449 |
| 2023-03-06 | -55.80 | $19.24 | 38600 |
| 2023-03-03 | -59.71 | $19.19 | 11633 |
| 2023-03-02 | -78.62 | $18.94 | 46918 |
| 2023-03-01 | -65.52 | $19.13 | 16700 |
| 2023-02-28 | -60.51 | $19.25 | 34200 |
| 2023-02-27 | -67.52 | $19.14 | 13538 |
| 2023-02-24 | -68.15 | $19.13 | 14200 |
| 2023-02-23 | -57.32 | $19.30 | 9515 |
| 2023-02-22 | -67.52 | $19.14 | 32000 |
| 2023-02-21 | -94.27 | $18.72 | 70000 |
| 2023-02-17 | -79.55 | $19.50 | 17100 |
| 2023-02-16 | -81.71 | $19.53 | 13500 |
| 2023-02-15 | -43.62 | $19.79 | 122946 |
| 2023-02-14 | -39.36 | $19.83 | 78300 |
| 2023-02-13 | -35.90 | $19.78 | 23000 |
| 2023-02-10 | -53.08 | $19.51 | 88617 |
| 2023-02-09 | -33.08 | $19.77 | 25201 |
| 2023-02-08 | -27.69 | $19.84 | 83715 |
| 2023-02-07 | -36.15 | $19.73 | 27041 |
| 2023-02-06 | -34.62 | $19.75 | 22700 |
| 2023-02-03 | -23.08 | $19.90 | 21600 |
| 2023-02-02 | -7.28 | $20.05 | 301228 |
| 2023-02-01 | -9.17 | $19.98 | 207543 |
| 2023-01-31 | -7.24 | $19.99 | 79841 |
| 2023-01-30 | -6.80 | $19.99 | 77300 |
| 2023-01-27 | -4.08 | $20.07 | 26120 |
| 2023-01-26 | -2.76 | $20.07 | 48714 |
| 2023-01-25 | -1.82 | $19.95 | 26906 |
| 2023-01-24 | -2.91 | $19.92 | 45300 |
| 2023-01-23 | -4.14 | $19.80 | 94730 |
| 2023-01-20 | -7.11 | $19.60 | 86900 |
| 2023-01-19 | -6.32 | $19.62 | 33221 |
| 2023-01-18 | -13.44 | $19.44 | 54530 |
| 2023-01-17 | -4.55 | $19.35 | 59944 |
| 2023-01-13 | -17.27 | $19.07 | 235400 |
| 2023-01-12 | -15.91 | $19.10 | 170700 |
| 2023-01-11 | -14.09 | $19.14 | 71104 |
| 2023-01-10 | -16.36 | $19.09 | 36700 |
| 2023-01-09 | -10.45 | $19.22 | 39003 |
| 2023-01-06 | -3.64 | $19.37 | 48000 |
| 2023-01-05 | -24.41 | $18.86 | 25000 |
| 2023-01-04 | -54.55 | $18.30 | 37503 |
| 2023-01-03 | -80.95 | $17.69 | 187947 |
| 2022-12-30 | -99.13 | $17.27 | 129400 |
| 2022-12-29 | -99.39 | $17.93 | 57025 |
| 2022-12-28 | -100.00 | $18.15 | 42000 |
| 2022-12-27 | -82.73 | $18.41 | 33128 |
| 2022-12-23 | -76.52 | $18.68 | 63704 |
| 2022-12-22 | -83.78 | $18.63 | 62329 |
| 2022-12-21 | -82.41 | $18.67 | 41327 |
| 2022-12-20 | -74.07 | $18.76 | 98300 |
| 2022-12-19 | -73.15 | $18.77 | 52438 |
| 2022-12-16 | -65.04 | $18.76 | 46937 |
| 2022-12-15 | -69.47 | $18.65 | 42700 |
| 2022-12-14 | -49.62 | $18.91 | 29227 |
| 2022-12-13 | -27.21 | $19.19 | 20026 |
| 2022-12-12 | -37.04 | $18.96 | 46100 |
| 2022-12-09 | -22.84 | $19.19 | 61000 |
| 2022-12-08 | -13.13 | $19.30 | 50900 |
| 2022-12-07 | -10.36 | $19.30 | 87700 |
| 2022-12-06 | -12.75 | $19.24 | 42527 |
| 2022-12-05 | -10.76 | $19.29 | 50844 |
| 2022-12-02 | -8.76 | $19.34 | 36831 |
| 2022-12-01 | -8.27 | $19.35 | 32434 |
| 2022-11-30 | 0.00 | $19.24 | 47104 |
| 2022-11-29 | -8.65 | $18.92 | 35600 |
| 2022-11-28 | -5.29 | $18.99 | 25100 |
| 2022-11-25 | -0.96 | $19.08 | 10800 |
| 2022-11-23 | -7.21 | $18.95 | 34200 |
| 2022-11-22 | -11.06 | $18.87 | 37500 |
| 2022-11-21 | -4.81 | $19.00 | 244000 |
| 2022-11-18 | -1.15 | $18.74 | 38000 |
| 2022-11-17 | -11.49 | $18.56 | 23818 |
| 2022-11-16 | -13.22 | $18.53 | 14800 |
| 2022-11-15 | -14.94 | $18.50 | 22100 |
| 2022-11-14 | -34.68 | $18.15 | 46644 |
| 2022-11-11 | 0.00 | $18.75 | 17500 |
| 2022-11-10 | 0.00 | $18.55 | 33800 |
| 2022-11-09 | -71.54 | $17.37 | 105700 |
| 2022-11-08 | -74.64 | $17.37 | 83400 |
| 2022-11-07 | -85.06 | $17.25 | 46100 |
| 2022-11-04 | -81.76 | $17.33 | 16000 |
| 2022-11-03 | -80.00 | $17.37 | 101803 |
| 2022-11-02 | -84.70 | $17.38 | 25910 |
| 2022-11-01 | -79.21 | $17.52 | 17200 |
| 2022-10-31 | -79.56 | $17.56 | 35000 |
| 2022-10-28 | -78.22 | $17.59 | 45400 |
| 2022-10-27 | -80.00 | $17.55 | 30900 |
| 2022-10-26 | -77.33 | $17.61 | 33519 |
| 2022-10-25 | -78.22 | $17.59 | 26400 |
| 2022-10-24 | -90.67 | $17.31 | 28000 |
| 2022-10-21 | -95.11 | $17.21 | 61600 |
| 2022-10-20 | -98.45 | $17.44 | 102245 |
| 2022-10-19 | -96.97 | $17.75 | 111044 |
| 2022-10-18 | -94.08 | $17.92 | 55100 |
| 2022-10-17 | -88.82 | $18.00 | 76817 |
| 2022-10-14 | -87.50 | $18.02 | 145019 |
| 2022-10-13 | -80.92 | $18.12 | 29540 |
| 2022-10-12 | -98.44 | $18.09 | 61539 |
| 2022-10-11 | -90.38 | $18.41 | 46700 |
| 2022-10-10 | -89.80 | $18.47 | 36021 |
| 2022-10-07 | -76.67 | $18.66 | 19030 |
| 2022-10-06 | -58.89 | $18.82 | 18000 |
| 2022-10-05 | -47.87 | $18.90 | 35200 |
| 2022-10-04 | -16.82 | $19.17 | 55407 |
| 2022-10-03 | -25.93 | $18.95 | 64000 |
| 2022-09-30 | -43.52 | $18.76 | 95847 |
| 2022-09-29 | -45.37 | $18.74 | 29339 |
| 2022-09-28 | -44.44 | $18.75 | 54401 |
| 2022-09-27 | -46.30 | $18.73 | 38837 |
| 2022-09-26 | -61.11 | $18.57 | 89724 |
| 2022-09-23 | -67.52 | $18.53 | 103722 |
| 2022-09-22 | -58.97 | $18.63 | 20400 |
| 2022-09-21 | -47.01 | $18.77 | 17200 |
| 2022-09-20 | -43.20 | $18.78 | 79300 |
| 2022-09-19 | -56.80 | $18.61 | 44000 |
| 2022-09-16 | -61.27 | $18.62 | 41700 |
| 2022-09-15 | -55.21 | $18.80 | 82500 |
| 2022-09-14 | -62.37 | $18.77 | 32900 |
| 2022-09-13 | -61.01 | $18.92 | 52400 |
| 2022-09-12 | -58.44 | $19.08 | 39500 |
| 2022-09-09 | -71.04 | $18.82 | 35122 |
| 2022-09-08 | -83.33 | $18.54 | 111400 |
| 2022-09-07 | -92.17 | $18.33 | 11009 |
| 2022-09-06 | -94.12 | $18.27 | 46200 |
| 2022-09-02 | -89.57 | $18.43 | 39900 |
| 2022-09-01 | -81.40 | $18.76 | 63600 |
| 2022-08-31 | -81.75 | $18.76 | 130800 |
| 2022-08-30 | -78.04 | $18.90 | 98123 |
| 2022-08-29 | -75.40 | $19.00 | 116600 |
| 2022-08-26 | -74.07 | $19.05 | 239400 |
| 2022-08-25 | -71.69 | $19.14 | 363900 |
| 2022-08-24 | -81.22 | $18.78 | 242816 |
| 2022-08-23 | -87.30 | $18.55 | 250634 |
| 2022-08-22 | -100.00 | $18.87 | 52600 |
| 2022-08-19 | -93.88 | $19.24 | 151242 |
| 2022-08-18 | -86.40 | $19.50 | 66000 |
| 2022-08-17 | -82.01 | $19.57 | 45100 |
| 2022-08-16 | -68.57 | $19.93 | 119321 |
| 2022-08-15 | -58.21 | $20.22 | 216300 |
| 2022-08-12 | -51.43 | $20.41 | 105315 |
| 2022-08-11 | -47.86 | $20.51 | 66216 |
| 2022-08-10 | -40.71 | $20.71 | 92800 |
| 2022-08-09 | -39.64 | $20.74 | 30849 |
| 2022-08-08 | -16.43 | $21.39 | 48341 |
| 2022-08-05 | -17.86 | $21.35 | 75216 |
| 2022-08-04 | -5.36 | $21.70 | 55615 |
| 2022-08-03 | 0.00 | $21.72 | 31349 |
| 2022-08-02 | -4.18 | $21.34 | 50500 |
| 2022-08-01 | -3.23 | $20.55 | 39120 |
| 2022-07-29 | -6.02 | $20.30 | 54600 |
| 2022-07-28 | -2.38 | $19.87 | 34800 |
| 2022-07-27 | -18.52 | $19.71 | 34102 |
| 2022-07-26 | -21.13 | $19.61 | 52807 |
| 2022-07-25 | -29.58 | $19.55 | 57000 |
| 2022-07-22 | -40.85 | $19.47 | 230900 |
| 2022-07-21 | -71.60 | $19.18 | 80708 |
| 2022-07-20 | -74.07 | $19.16 | 65000 |
| 2022-07-19 | -80.25 | $19.11 | 39300 |
| 2022-07-18 | -55.91 | $19.24 | 43028 |
| 2022-07-15 | -32.89 | $19.27 | 94227 |
| 2022-07-14 | -39.47 | $19.16 | 24125 |
| 2022-07-13 | -31.79 | $19.21 | 23634 |
| 2022-07-12 | -23.70 | $19.35 | 13631 |
| 2022-07-11 | -38.53 | $19.45 | 47829 |
| 2022-07-08 | -48.57 | $19.29 | 36137 |
| 2022-07-07 | -48.24 | $19.35 | 44300 |
| 2022-07-06 | -45.10 | $19.43 | 46434 |
| 2022-07-05 | -45.10 | $19.43 | 31729 |
| 2022-07-01 | -45.10 | $19.43 | 14103 |
| 2022-06-30 | -52.16 | $19.25 | 44700 |
| 2022-06-29 | -56.47 | $19.14 | 22200 |
| 2022-06-28 | -56.47 | $19.14 | 16600 |
| 2022-06-27 | -54.90 | $19.18 | 22700 |
| 2022-06-24 | -54.90 | $19.18 | 13835 |
| 2022-06-23 | -58.82 | $19.08 | 21700 |
| 2022-06-22 | -54.51 | $19.19 | 23827 |
| 2022-06-21 | -45.49 | $19.42 | 30323 |
| 2022-06-17 | -50.20 | $19.30 | 25600 |
| 2022-06-16 | -65.10 | $18.92 | 119733 |
| 2022-06-15 | -64.31 | $18.94 | 53800 |
| 2022-06-14 | -84.31 | $18.43 | 57816 |
| 2022-06-13 | -64.29 | $19.05 | 81545 |
| 2022-06-10 | -22.73 | $20.03 | 37302 |
| 2022-06-09 | -6.30 | $20.42 | 54800 |
| 2022-06-08 | -3.88 | $20.48 | 67300 |
| 2022-06-07 | -4.18 | $20.25 | 48100 |
| 2022-06-06 | -2.58 | $20.23 | 46220 |
| 2022-06-03 | -9.48 | $20.06 | 39600 |
| 2022-06-02 | -14.22 | $19.95 | 59600 |
| 2022-06-01 | -21.12 | $19.79 | 21934 |
| 2022-05-31 | -18.97 | $19.84 | 61100 |
| 2022-05-27 | -5.17 | $20.16 | 27900 |
| 2022-05-26 | -31.48 | $19.44 | 54230 |
| 2022-05-25 | -13.86 | $19.39 | 37100 |
| 2022-05-24 | -23.38 | $19.14 | 23900 |
| 2022-05-23 | -26.62 | $19.09 | 106800 |
| 2022-05-20 | -33.77 | $18.98 | 30600 |
| 2022-05-19 | -32.28 | $19.03 | 101041 |
| 2022-05-18 | -58.03 | $18.77 | 87700 |
| 2022-05-17 | -64.43 | $18.65 | 72834 |
| 2022-05-16 | -70.05 | $18.55 | 50925 |
| 2022-05-13 | -83.74 | $18.29 | 142725 |
| 2022-05-12 | -86.51 | $18.25 | 34513 |
| 2022-05-11 | -91.56 | $18.16 | 28000 |
| 2022-05-10 | -94.51 | $18.09 | 161741 |
| 2022-05-09 | -99.20 | $18.02 | 52723 |
| 2022-05-06 | -97.52 | $18.23 | 47006 |
| 2022-05-05 | -98.07 | $18.60 | 45000 |
| 2022-05-04 | -79.28 | $19.05 | 74200 |
| 2022-05-03 | -95.98 | $18.70 | 52510 |
| 2022-05-02 | -96.79 | $18.68 | 48627 |
| 2022-04-29 | -80.44 | $19.29 | 108500 |
| 2022-04-28 | -79.42 | $19.35 | 58232 |
| 2022-04-27 | -97.37 | $19.06 | 37400 |
| 2022-04-26 | -93.27 | $19.34 | 34827 |
| 2022-04-25 | -88.94 | $19.43 | 60000 |
| 2022-04-22 | -99.49 | $19.32 | 58900 |
| 2022-04-21 | -98.40 | $19.44 | 58900 |
| 2022-04-20 | -93.08 | $19.80 | 33303 |
| 2022-04-19 | -94.97 | $19.77 | 96938 |
| 2022-04-18 | -93.92 | $19.89 | 38103 |
| 2022-04-14 | -85.81 | $20.01 | 94700 |
| 2022-04-13 | -87.97 | $20.11 | 67100 |
| 2022-04-12 | -99.25 | $19.96 | 128200 |
| 2022-04-11 | -100.00 | $20.11 | 47700 |
| 2022-04-08 | -92.38 | $20.40 | 37700 |
| 2022-04-07 | -89.47 | $20.54 | 28024 |
| 2022-04-06 | -91.30 | $20.52 | 149500 |
| 2022-04-05 | -75.00 | $20.76 | 59315 |
| 2022-04-04 | -51.43 | $21.09 | 51800 |
| 2022-04-01 | -58.90 | $21.08 | 38100 |
| 2022-03-31 | -57.58 | $21.11 | 87800 |
| 2022-03-30 | -66.13 | $21.04 | 51200 |
| 2022-03-29 | -71.51 | $20.94 | 45337 |
| 2022-03-28 | -86.56 | $20.66 | 27309 |
| 2022-03-25 | -98.39 | $20.44 | 76400 |
| 2022-03-24 | -92.98 | $20.68 | 74600 |
| 2022-03-23 | -90.42 | $20.76 | 39900 |
| 2022-03-22 | -91.72 | $20.74 | 125004 |
| 2022-03-21 | -76.92 | $20.99 | 35100 |
| 2022-03-18 | -74.73 | $21.06 | 91000 |
| 2022-03-17 | -78.02 | $21.00 | 87300 |
| 2022-03-16 | -83.52 | $20.90 | 46200 |
| 2022-03-15 | -87.36 | $20.83 | 65200 |
| 2022-03-14 | -91.21 | $20.76 | 64800 |
| 2022-03-11 | -93.38 | $21.53 | 47200 |
| 2022-03-10 | -86.83 | $21.65 | 36600 |
| 2022-03-09 | -84.50 | $21.74 | 126600 |
| 2022-03-08 | -90.00 | $21.63 | 111438 |
| 2022-03-07 | -89.66 | $21.64 | 93019 |
| 2022-03-04 | -81.25 | $21.85 | 66635 |
| 2022-03-03 | -78.09 | $21.98 | 111500 |
| 2022-03-02 | -75.61 | $22.13 | 82600 |
| 2022-03-01 | -76.55 | $22.11 | 110534 |
| 2022-02-28 | -78.62 | $22.05 | 95827 |
| 2022-02-25 | -75.43 | $22.15 | 152707 |
| 2022-02-24 | -85.83 | $21.95 | 161200 |
| 2022-02-23 | -82.14 | $22.13 | 156230 |
| 2022-02-22 | -83.16 | $22.09 | 108800 |
| 2022-02-18 | -82.45 | $22.16 | 76600 |
| 2022-02-17 | -82.38 | $22.17 | 89100 |
| 2022-02-16 | -83.92 | $22.11 | 110600 |
| 2022-02-15 | -91.73 | $21.78 | 125246 |
| 2022-02-14 | -92.91 | $21.73 | 78735 |
| 2022-02-11 | -99.47 | $21.93 | 100641 |
| 2022-02-10 | -94.50 | $22.77 | 166500 |
| 2022-02-09 | -96.65 | $23.09 | 79600 |
| 2022-02-08 | -91.82 | $23.22 | 112703 |
| 2022-02-07 | -91.76 | $23.35 | 59000 |
| 2022-02-04 | -99.22 | $23.16 | 114510 |
| 2022-02-03 | -98.52 | $23.69 | 26700 |
| 2022-02-02 | -83.25 | $24.00 | 113543 |
| 2022-02-01 | -72.41 | $24.22 | 66200 |
| 2022-01-31 | -75.91 | $24.19 | 157618 |
| 2022-01-28 | -75.45 | $24.20 | 84000 |
| 2022-01-27 | -98.22 | $24.20 | 119800 |
| 2022-01-26 | -95.65 | $24.98 | 97500 |
| 2022-01-25 | -85.71 | $25.20 | 101027 |
| 2022-01-24 | -92.42 | $25.25 | 63141 |
| 2022-01-21 | -38.98 | $25.63 | 96400 |
| 2022-01-20 | -61.02 | $25.50 | 31113 |
| 2022-01-19 | -50.00 | $25.54 | 84000 |
| 2022-01-18 | -72.73 | $25.38 | 48500 |
| 2022-01-14 | -40.91 | $25.59 | 55248 |
| 2022-01-13 | -34.85 | $25.63 | 76000 |
| 2022-01-12 | -32.88 | $25.62 | 55100 |
| 2022-01-11 | -36.84 | $25.58 | 36200 |
| 2022-01-10 | -35.53 | $25.59 | 106900 |
| 2022-01-07 | -38.16 | $25.57 | 45400 |
| 2022-01-06 | -53.95 | $25.45 | 31700 |
| 2022-01-05 | -77.63 | $25.27 | 24700 |
| 2022-01-04 | -55.26 | $25.44 | 17500 |
| 2022-01-03 | -15.79 | $25.74 | 25000 |
| 2021-12-31 | 0.00 | $25.86 | 39600 |
| 2021-12-30 | -16.67 | $25.65 | 17200 |
| 2021-12-29 | -31.82 | $25.55 | 16300 |
| 2021-12-28 | -33.33 | $25.54 | 19545 |
| 2021-12-27 | -46.97 | $25.45 | 17200 |
| 2021-12-23 | -26.32 | $25.56 | 28617 |
| 2021-12-22 | -21.05 | $25.60 | 25436 |
| 2021-12-21 | -47.37 | $25.40 | 16400 |
| 2021-12-20 | -77.01 | $25.20 | 27246 |
| 2021-12-17 | -75.86 | $25.21 | 30727 |
| 2021-12-16 | -63.22 | $25.32 | 47832 |
| 2021-12-15 | -72.41 | $25.24 | 45200 |
| 2021-12-14 | -81.61 | $25.16 | 93400 |
| 2021-12-13 | -58.62 | $25.36 | 134600 |
| 2021-12-10 | -68.97 | $25.27 | 36435 |
| 2021-12-09 | -55.43 | $25.41 | 37648 |
| 2021-12-08 | -59.18 | $25.40 | 32228 |
| 2021-12-07 | -60.55 | $25.43 | 114349 |
| 2021-12-06 | -50.46 | $25.54 | 57410 |
| 2021-12-03 | -54.13 | $25.50 | 28739 |
| 2021-12-02 | -48.62 | $25.56 | 84441 |
| 2021-12-01 | -45.87 | $25.59 | 40336 |
| 2021-11-30 | -57.02 | $25.49 | 146500 |
| 2021-11-29 | -61.40 | $25.44 | 24800 |
| 2021-11-26 | -75.00 | $25.29 | 25700 |
| 2021-11-24 | -95.31 | $25.55 | 40200 |
| 2021-11-23 | -90.48 | $25.59 | 18704 |
| 2021-11-22 | -66.67 | $25.74 | 30613 |
| 2021-11-19 | -57.14 | $25.80 | 91808 |
| 2021-11-18 | -63.49 | $25.76 | 26435 |
| 2021-11-17 | -61.90 | $25.77 | 42300 |
| 2021-11-16 | -76.19 | $25.68 | 39648 |
| 2021-11-15 | -76.19 | $25.68 | 54200 |
| 2021-11-12 | -83.64 | $25.70 | 18119 |
| 2021-11-11 | -67.27 | $25.79 | 32317 |
| 2021-11-10 | -61.82 | $25.82 | 54408 |
| 2021-11-09 | -33.93 | $25.97 | 17405 |
| 2021-11-08 | -25.86 | $26.01 | 32100 |
| 2021-11-05 | -37.93 | $25.94 | 38321 |
| 2021-11-04 | -37.31 | $25.91 | 38000 |
| 2021-11-03 | -41.79 | $25.88 | 43242 |
| 2021-11-02 | -40.30 | $25.89 | 34100 |
| 2021-11-01 | -20.90 | $26.02 | 37300 |
| 2021-10-29 | -34.29 | $25.95 | 55327 |
| 2021-10-28 | -42.50 | $25.95 | 19800 |
| 2021-10-27 | -37.93 | $26.03 | 11900 |
| 2021-10-26 | -35.63 | $26.05 | 31427 |
| 2021-10-25 | -27.59 | $26.12 | 28733 |
| 2021-10-22 | -46.24 | $25.99 | 42300 |
| 2021-10-21 | -50.00 | $26.01 | 34916 |
| 2021-10-20 | -56.69 | $26.04 | 42100 |
| 2021-10-19 | -75.59 | $25.80 | 52833 |
| 2021-10-18 | -71.65 | $25.85 | 26600 |
| 2021-10-15 | -62.99 | $25.96 | 126519 |
| 2021-10-14 | -74.80 | $25.81 | 109700 |
| 2021-10-13 | -80.32 | $25.74 | 75700 |
| 2021-10-12 | -86.61 | $25.66 | 51500 |
| 2021-10-11 | -89.76 | $25.62 | 22500 |
| 2021-10-08 | -85.83 | $25.67 | 36500 |
| 2021-10-07 | -100.00 | $25.58 | 33826 |
| 2021-10-06 | -82.14 | $25.84 | 82415 |
| 2021-10-05 | -76.85 | $25.93 | 80834 |
| 2021-10-04 | -90.74 | $25.78 | 106205 |
| 2021-10-01 | -63.89 | $26.07 | 38400 |
| 2021-09-30 | -51.85 | $26.20 | 409039 |
| 2021-09-29 | -49.07 | $26.23 | 38045 |
| 2021-09-28 | -73.15 | $25.97 | 68209 |
| 2021-09-27 | -43.75 | $26.34 | 96335 |
| 2021-09-24 | -29.17 | $26.48 | 70300 |
| 2021-09-23 | -27.08 | $26.50 | 22900 |
| 2021-09-22 | -2.30 | $26.65 | 69043 |
| 2021-09-21 | -25.71 | $26.32 | 32300 |
| 2021-09-20 | -14.29 | $26.40 | 15800 |
| 2021-09-17 | -22.86 | $26.34 | 40715 |
| 2021-09-16 | -17.14 | $26.38 | 23227 |
| 2021-09-15 | -55.71 | $26.11 | 89600 |
| 2021-09-14 | -87.14 | $25.89 | 55215 |
| 2021-09-13 | -46.97 | $26.19 | 28300 |
| 2021-09-10 | -46.97 | $26.19 | 27240 |
| 2021-09-09 | -56.06 | $26.13 | 22221 |
| 2021-09-08 | -59.09 | $26.11 | 63628 |
| 2021-09-07 | -36.23 | $26.25 | 12837 |
| 2021-09-03 | -20.29 | $26.36 | 12131 |
| 2021-09-02 | -8.70 | $26.44 | 176300 |
| 2021-09-01 | -33.87 | $26.22 | 78100 |
| 2021-08-31 | -64.52 | $26.03 | 71900 |
| 2021-08-30 | -53.23 | $26.10 | 17110 |
| 2021-08-27 | -42.42 | $26.15 | 12845 |
| 2021-08-26 | -54.67 | $26.02 | 47100 |
| 2021-08-25 | -53.33 | $26.03 | 23624 |
| 2021-08-24 | -37.63 | $26.08 | 138900 |
| 2021-08-23 | -30.39 | $26.12 | 31800 |
| 2021-08-20 | -30.39 | $26.12 | 18544 |
| 2021-08-19 | -38.24 | $26.04 | 22420 |
| 2021-08-18 | -32.35 | $26.10 | 22500 |
| 2021-08-17 | -22.55 | $26.20 | 32100 |
| 2021-08-16 | -11.76 | $26.31 | 72200 |
| 2021-08-13 | -15.12 | $26.14 | 33000 |
| 2021-08-12 | -26.74 | $26.04 | 28600 |
| 2021-08-11 | -20.93 | $26.09 | 13640 |
| 2021-08-10 | -31.40 | $26.00 | 59100 |
| 2021-08-09 | -31.40 | $26.00 | 50508 |
| 2021-08-06 | -20.93 | $26.09 | 37208 |
| 2021-08-05 | -5.81 | $26.22 | 37413 |
| 2021-08-04 | 0.00 | $26.24 | 71800 |
| 2021-08-03 | -13.64 | $25.98 | 46500 |
| 2021-08-02 | -33.33 | $25.85 | 18401 |
| 2021-07-30 | -46.97 | $25.76 | 28400 |
| 2021-07-29 | -46.97 | $25.76 | 44400 |
| 2021-07-28 | -63.64 | $25.65 | 74500 |
| 2021-07-27 | -66.67 | $25.63 | 104600 |
| 2021-07-26 | -68.85 | $25.65 | 60500 |
| 2021-07-23 | -90.16 | $25.52 | 70800 |
| 2021-07-22 | -83.33 | $25.62 | 122949 |
| 2021-07-21 | -37.25 | $25.88 | 37000 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
32.47
2026-07-17
Close Price
$16.45
Vol: 43834Average Directional Index - Detailed Analysis
Minimum
7.17
Average
26.30
Maximum
72.60
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.47 | $16.45 | 43834 |
| 2026-07-16 | 34.15 | $16.37 | 60161 |
| 2026-07-15 | 35.75 | $16.23 | 75602 |
| 2026-07-14 | 36.78 | $16.14 | 28838 |
| 2026-07-13 | 37.63 | $16.05 | 70700 |
| 2026-07-10 | 37.85 | $15.96 | 27400 |
| 2026-07-09 | 37.91 | $15.95 | 45938 |
| 2026-07-08 | 37.63 | $15.86 | 21605 |
| 2026-07-07 | 37.34 | $16.02 | 29200 |
| 2026-07-06 | 37.44 | $16.21 | 25000 |
| 2026-07-02 | 37.94 | $16.19 | 20310 |
| 2026-07-01 | 38.45 | $16.17 | 28833 |
| 2026-06-30 | 39.00 | $16.30 | 200000 |
| 2026-06-29 | 39.57 | $16.22 | 86000 |
| 2026-06-26 | 39.83 | $15.94 | 58500 |
| 2026-06-25 | 39.33 | $15.91 | 115200 |
| 2026-06-24 | 39.00 | $15.83 | 60837 |
| 2026-06-23 | 37.82 | $15.80 | 80700 |
| 2026-06-22 | 36.57 | $15.90 | 53731 |
| 2026-06-18 | 35.52 | $16.04 | 22900 |
| 2026-06-17 | 34.93 | $16.03 | 221765 |
| 2026-06-16 | 34.31 | $16.22 | 38501 |
| 2026-06-15 | 33.90 | $16.21 | 61136 |
| 2026-06-12 | 33.18 | $16.36 | 44300 |
| 2026-06-11 | 32.70 | $16.32 | 43500 |
| 2026-06-10 | 32.12 | $16.11 | 39500 |
| 2026-06-09 | 31.08 | $16.19 | 49714 |
| 2026-06-08 | 30.11 | $16.25 | 28400 |
| 2026-06-05 | 29.31 | $16.36 | 66455 |
| 2026-06-04 | 28.53 | $16.44 | 59702 |
| 2026-06-03 | 27.95 | $16.43 | 35364 |
| 2026-06-02 | 27.32 | $16.52 | 31127 |
| 2026-06-01 | 27.08 | $16.54 | 45200 |
| 2026-05-29 | 26.83 | $16.52 | 56300 |
| 2026-05-28 | 26.76 | $16.64 | 21849 |
| 2026-05-27 | 26.77 | $16.67 | 22123 |
| 2026-05-26 | 26.84 | $16.63 | 31025 |
| 2026-05-22 | 26.91 | $16.60 | 36255 |
| 2026-05-21 | 26.83 | $16.55 | 77400 |
| 2026-05-20 | 26.74 | $16.59 | 36345 |
| 2026-05-19 | 25.74 | $16.63 | 65501 |
| 2026-05-18 | 24.62 | $16.65 | 59500 |
| 2026-05-15 | 23.70 | $16.68 | 43900 |
| 2026-05-14 | 22.35 | $16.80 | 46714 |
| 2026-05-13 | 21.32 | $16.79 | 33240 |
| 2026-05-12 | 20.27 | $17.09 | 13600 |
| 2026-05-11 | 20.05 | $17.20 | 21400 |
| 2026-05-08 | 20.07 | $17.18 | 25200 |
| 2026-05-07 | 19.96 | $17.10 | 18900 |
| 2026-05-06 | 19.97 | $17.12 | 8660 |
| 2026-05-05 | 19.98 | $17.10 | 22605 |
| 2026-05-04 | 19.94 | $17.13 | 31700 |
| 2026-05-01 | 19.89 | $17.15 | 16500 |
| 2026-04-30 | 20.35 | $17.27 | 31500 |
| 2026-04-29 | 20.84 | $17.12 | 16300 |
| 2026-04-28 | 21.35 | $17.25 | 10300 |
| 2026-04-27 | 22.00 | $17.20 | 23734 |
| 2026-04-24 | 22.89 | $17.24 | 14503 |
| 2026-04-23 | 23.82 | $17.16 | 23441 |
| 2026-04-22 | 24.80 | $17.24 | 16337 |
| 2026-04-21 | 25.83 | $17.24 | 21100 |
| 2026-04-20 | 26.92 | $17.27 | 17006 |
| 2026-04-17 | 28.31 | $17.24 | 33600 |
| 2026-04-16 | 29.77 | $17.27 | 20533 |
| 2026-04-15 | 31.21 | $17.35 | 19100 |
| 2026-04-14 | 32.81 | $17.25 | 20300 |
| 2026-04-13 | 34.35 | $17.16 | 77200 |
| 2026-04-10 | 35.97 | $17.01 | 52418 |
| 2026-04-09 | 37.21 | $17.00 | 51000 |
| 2026-04-08 | 38.33 | $16.79 | 32116 |
| 2026-04-07 | 39.52 | $16.68 | 48200 |
| 2026-04-06 | 39.18 | $16.63 | 28500 |
| 2026-04-02 | 38.93 | $16.66 | 30500 |
| 2026-04-01 | 38.58 | $16.51 | 46635 |
| 2026-03-31 | 37.86 | $16.43 | 191600 |
| 2026-03-30 | 37.10 | $16.61 | 47731 |
| 2026-03-27 | 36.30 | $16.56 | 98649 |
| 2026-03-26 | 34.94 | $16.47 | 45523 |
| 2026-03-25 | 33.59 | $16.55 | 26116 |
| 2026-03-24 | 32.39 | $16.56 | 24020 |
| 2026-03-23 | 30.89 | $16.67 | 24840 |
| 2026-03-20 | 29.40 | $16.52 | 28300 |
| 2026-03-19 | 27.84 | $16.86 | 32200 |
| 2026-03-18 | 26.63 | $16.93 | 44631 |
| 2026-03-17 | 25.48 | $17.07 | 27700 |
| 2026-03-16 | 24.38 | $16.99 | 38200 |
| 2026-03-13 | 23.18 | $16.94 | 60100 |
| 2026-03-12 | 21.99 | $17.21 | 96241 |
| 2026-03-11 | 21.10 | $17.19 | 52400 |
| 2026-03-10 | 19.88 | $17.14 | 21848 |
| 2026-03-09 | 18.63 | $17.08 | 27000 |
| 2026-03-06 | 17.28 | $17.23 | 23632 |
| 2026-03-05 | 16.08 | $17.44 | 15100 |
| 2026-03-04 | 15.38 | $17.51 | 10100 |
| 2026-03-03 | 14.85 | $17.55 | 19700 |
| 2026-03-02 | 14.29 | $17.51 | 16614 |
| 2026-02-27 | 14.01 | $17.60 | 107906 |
| 2026-02-26 | 13.71 | $17.70 | 24200 |
| 2026-02-25 | 14.41 | $17.70 | 28000 |
| 2026-02-24 | 15.15 | $17.63 | 38304 |
| 2026-02-23 | 15.93 | $17.68 | 34800 |
| 2026-02-20 | 16.54 | $17.77 | 24900 |
| 2026-02-19 | 16.93 | $17.74 | 21549 |
| 2026-02-18 | 17.34 | $17.81 | 51000 |
| 2026-02-17 | 17.30 | $17.92 | 31800 |
| 2026-02-13 | 17.34 | $17.71 | 63920 |
| 2026-02-12 | 17.86 | $17.54 | 30500 |
| 2026-02-11 | 18.66 | $17.53 | 23921 |
| 2026-02-10 | 19.39 | $17.51 | 15900 |
| 2026-02-09 | 20.06 | $17.46 | 36410 |
| 2026-02-06 | 20.65 | $17.46 | 20800 |
| 2026-02-05 | 21.40 | $17.45 | 84000 |
| 2026-02-04 | 22.08 | $17.48 | 26600 |
| 2026-02-03 | 23.24 | $17.59 | 46700 |
| 2026-02-02 | 24.04 | $17.76 | 37700 |
| 2026-01-30 | 24.09 | $17.80 | 89400 |
| 2026-01-29 | 24.16 | $17.87 | 51300 |
| 2026-01-28 | 24.42 | $17.82 | 26400 |
| 2026-01-27 | 24.33 | $17.91 | 16800 |
| 2026-01-26 | 23.99 | $17.96 | 74100 |
| 2026-01-23 | 23.63 | $17.78 | 63332 |
| 2026-01-22 | 23.66 | $17.65 | 36414 |
| 2026-01-21 | 24.13 | $17.54 | 29031 |
| 2026-01-20 | 24.93 | $17.50 | 124300 |
| 2026-01-16 | 25.90 | $17.52 | 52308 |
| 2026-01-15 | 25.82 | $17.54 | 35832 |
| 2026-01-14 | 25.74 | $17.40 | 40100 |
| 2026-01-13 | 26.16 | $17.27 | 47802 |
| 2026-01-12 | 26.79 | $17.21 | 52200 |
| 2026-01-09 | 27.84 | $17.21 | 83800 |
| 2026-01-08 | 29.03 | $16.98 | 56028 |
| 2026-01-07 | 30.24 | $17.03 | 21300 |
| 2026-01-06 | 31.51 | $17.01 | 29800 |
| 2026-01-05 | 32.85 | $17.08 | 114200 |
| 2026-01-02 | 34.25 | $16.94 | 55804 |
| 2025-12-31 | 34.99 | $16.70 | 70013 |
| 2025-12-30 | 34.48 | $16.58 | 62540 |
| 2025-12-29 | 33.75 | $16.61 | 84200 |
| 2025-12-26 | 33.04 | $16.70 | 62520 |
| 2025-12-24 | 32.48 | $16.71 | 33704 |
| 2025-12-23 | 31.89 | $16.67 | 72923 |
| 2025-12-22 | 31.34 | $16.80 | 65000 |
| 2025-12-19 | 31.12 | $16.85 | 60800 |
| 2025-12-18 | 30.61 | $16.93 | 104611 |
| 2025-12-17 | 30.19 | $16.77 | 97232 |
| 2025-12-16 | 29.59 | $17.00 | 58823 |
| 2025-12-15 | 29.32 | $16.97 | 84907 |
| 2025-12-12 | 29.18 | $17.23 | 45200 |
| 2025-12-11 | 29.59 | $17.26 | 51000 |
| 2025-12-10 | 30.21 | $17.25 | 53000 |
| 2025-12-09 | 30.75 | $17.22 | 52311 |
| 2025-12-08 | 31.22 | $17.23 | 50432 |
| 2025-12-05 | 31.40 | $17.07 | 62006 |
| 2025-12-04 | 31.59 | $17.27 | 75424 |
| 2025-12-03 | 31.88 | $17.11 | 68634 |
| 2025-12-02 | 31.57 | $17.15 | 60839 |
| 2025-12-01 | 31.03 | $17.13 | 51748 |
| 2025-11-28 | 30.17 | $17.11 | 36900 |
| 2025-11-26 | 29.56 | $17.18 | 39236 |
| 2025-11-25 | 28.91 | $17.18 | 28800 |
| 2025-11-24 | 27.95 | $17.09 | 32900 |
| 2025-11-21 | 26.89 | $17.09 | 26931 |
| 2025-11-20 | 25.46 | $16.96 | 50100 |
| 2025-11-19 | 23.94 | $17.17 | 36200 |
| 2025-11-18 | 22.73 | $17.42 | 34200 |
| 2025-11-17 | 21.68 | $17.40 | 83618 |
| 2025-11-14 | 20.58 | $17.44 | 54717 |
| 2025-11-13 | 19.42 | $17.47 | 63600 |
| 2025-11-12 | 18.47 | $17.53 | 37827 |
| 2025-11-11 | 18.06 | $17.51 | 16500 |
| 2025-11-10 | 17.83 | $17.57 | 26816 |
| 2025-11-07 | 17.60 | $17.45 | 32944 |
| 2025-11-06 | 16.96 | $17.52 | 25927 |
| 2025-11-05 | 16.46 | $17.57 | 22200 |
| 2025-11-04 | 15.89 | $17.46 | 22915 |
| 2025-11-03 | 15.24 | $17.54 | 21700 |
| 2025-10-31 | 14.81 | $17.60 | 47310 |
| 2025-10-30 | 14.47 | $17.81 | 10600 |
| 2025-10-29 | 14.78 | $18.04 | 23700 |
| 2025-10-28 | 15.32 | $18.00 | 24711 |
| 2025-10-27 | 16.12 | $17.94 | 18900 |
| 2025-10-24 | 16.72 | $17.84 | 18600 |
| 2025-10-23 | 17.35 | $17.92 | 18700 |
| 2025-10-22 | 17.68 | $17.90 | 54800 |
| 2025-10-21 | 18.03 | $17.88 | 13521 |
| 2025-10-20 | 18.39 | $17.79 | 17500 |
| 2025-10-17 | 18.37 | $17.64 | 21911 |
| 2025-10-16 | 18.22 | $17.70 | 26200 |
| 2025-10-15 | 18.44 | $17.75 | 15836 |
| 2025-10-14 | 18.96 | $17.82 | 17300 |
| 2025-10-13 | 19.18 | $17.85 | 17905 |
| 2025-10-10 | 19.67 | $17.77 | 64500 |
| 2025-10-09 | 20.02 | $17.81 | 19900 |
| 2025-10-08 | 20.75 | $17.89 | 21800 |
| 2025-10-07 | 21.57 | $17.92 | 19807 |
| 2025-10-06 | 22.35 | $18.05 | 28046 |
| 2025-10-03 | 23.14 | $18.00 | 14115 |
| 2025-10-02 | 23.62 | $18.06 | 30000 |
| 2025-10-01 | 24.07 | $18.17 | 32609 |
| 2025-09-30 | 24.67 | $17.95 | 45338 |
| 2025-09-29 | 25.83 | $17.96 | 24600 |
| 2025-09-26 | 26.41 | $18.00 | 18541 |
| 2025-09-25 | 26.77 | $18.00 | 25802 |
| 2025-09-24 | 26.94 | $18.21 | 26099 |
| 2025-09-23 | 26.88 | $18.13 | 23721 |
| 2025-09-22 | 26.95 | $18.24 | 37800 |
| 2025-09-19 | 27.03 | $18.12 | 11500 |
| 2025-09-18 | 27.29 | $18.17 | 30111 |
| 2025-09-17 | 27.61 | $18.09 | 35445 |
| 2025-09-16 | 28.01 | $17.99 | 26947 |
| 2025-09-15 | 28.69 | $17.96 | 29629 |
| 2025-09-12 | 28.99 | $18.20 | 26617 |
| 2025-09-11 | 28.03 | $18.26 | 23346 |
| 2025-09-10 | 27.01 | $18.15 | 26700 |
| 2025-09-09 | 26.12 | $18.15 | 17409 |
| 2025-09-08 | 25.17 | $18.23 | 25507 |
| 2025-09-05 | 24.18 | $18.08 | 18500 |
| 2025-09-04 | 23.62 | $17.89 | 13448 |
| 2025-09-03 | 23.53 | $17.79 | 35245 |
| 2025-09-02 | 23.63 | $17.71 | 26500 |
| 2025-08-29 | 23.74 | $17.62 | 82537 |
| 2025-08-28 | 23.76 | $17.84 | 55200 |
| 2025-08-27 | 22.94 | $17.85 | 37900 |
| 2025-08-26 | 22.16 | $17.83 | 53522 |
| 2025-08-25 | 21.44 | $17.74 | 30500 |
| 2025-08-22 | 20.78 | $17.67 | 44740 |
| 2025-08-21 | 20.09 | $17.54 | 77703 |
| 2025-08-20 | 19.58 | $17.71 | 56841 |
| 2025-08-19 | 18.71 | $17.60 | 44300 |
| 2025-08-18 | 18.05 | $17.50 | 158100 |
| 2025-08-15 | 17.61 | $17.47 | 49320 |
| 2025-08-14 | 17.29 | $17.43 | 54837 |
| 2025-08-13 | 16.94 | $17.54 | 44745 |
| 2025-08-12 | 16.03 | $17.56 | 30922 |
| 2025-08-11 | 15.23 | $17.40 | 30300 |
| 2025-08-08 | 14.63 | $17.38 | 40037 |
| 2025-08-07 | 14.16 | $17.34 | 30625 |
| 2025-08-06 | 13.78 | $17.27 | 42000 |
| 2025-08-05 | 13.38 | $17.47 | 38800 |
| 2025-08-04 | 12.48 | $17.42 | 37308 |
| 2025-08-01 | 11.54 | $17.38 | 32300 |
| 2025-07-31 | 10.86 | $17.40 | 58838 |
| 2025-07-30 | 10.18 | $17.17 | 29000 |
| 2025-07-29 | 9.65 | $17.10 | 57423 |
| 2025-07-28 | 9.75 | $16.90 | 43131 |
| 2025-07-25 | 10.22 | $16.92 | 28300 |
| 2025-07-24 | 10.73 | $16.89 | 32100 |
| 2025-07-23 | 11.15 | $16.84 | 64700 |
| 2025-07-22 | 11.51 | $16.85 | 50749 |
| 2025-07-21 | 11.90 | $16.90 | 101800 |
| 2025-07-18 | 12.33 | $16.83 | 53100 |
| 2025-07-17 | 12.81 | $16.86 | 110900 |
| 2025-07-16 | 13.23 | $16.64 | 142600 |
| 2025-07-15 | 13.52 | $16.74 | 73713 |
| 2025-07-14 | 14.14 | $16.86 | 56529 |
| 2025-07-11 | 14.69 | $16.98 | 46700 |
| 2025-07-10 | 14.74 | $17.08 | 60100 |
| 2025-07-09 | 14.78 | $16.94 | 63841 |
| 2025-07-08 | 15.34 | $16.83 | 81246 |
| 2025-07-07 | 16.04 | $16.81 | 80806 |
| 2025-07-03 | 16.77 | $16.94 | 37512 |
| 2025-07-02 | 17.44 | $16.89 | 161100 |
| 2025-07-01 | 18.21 | $16.84 | 193321 |
| 2025-06-30 | 18.79 | $16.77 | 198700 |
| 2025-06-27 | 19.42 | $16.97 | 40839 |
| 2025-06-26 | 20.08 | $17.15 | 18132 |
| 2025-06-25 | 20.86 | $17.10 | 37500 |
| 2025-06-24 | 21.85 | $17.03 | 38000 |
| 2025-06-23 | 22.92 | $16.80 | 56342 |
| 2025-06-20 | 23.45 | $16.71 | 51423 |
| 2025-06-18 | 23.57 | $16.60 | 42215 |
| 2025-06-17 | 23.21 | $16.56 | 45402 |
| 2025-06-16 | 22.88 | $16.54 | 113721 |
| 2025-06-13 | 22.53 | $16.75 | 40709 |
| 2025-06-12 | 22.43 | $17.11 | 34322 |
| 2025-06-11 | 23.43 | $17.03 | 31908 |
| 2025-06-10 | 24.65 | $17.11 | 27116 |
| 2025-06-09 | 25.68 | $17.11 | 33400 |
| 2025-06-06 | 26.76 | $17.01 | 26400 |
| 2025-06-05 | 28.16 | $17.06 | 39642 |
| 2025-06-04 | 29.58 | $17.03 | 31700 |
| 2025-06-03 | 30.90 | $17.00 | 49500 |
| 2025-06-02 | 31.86 | $16.87 | 44900 |
| 2025-05-30 | 32.49 | $16.91 | 128000 |
| 2025-05-29 | 33.17 | $16.85 | 35126 |
| 2025-05-28 | 33.97 | $16.91 | 28500 |
| 2025-05-27 | 35.00 | $17.04 | 41742 |
| 2025-05-23 | 35.99 | $16.81 | 20323 |
| 2025-05-22 | 36.34 | $16.87 | 25000 |
| 2025-05-21 | 36.72 | $16.76 | 36316 |
| 2025-05-20 | 37.13 | $17.07 | 39800 |
| 2025-05-19 | 38.02 | $17.06 | 44143 |
| 2025-05-16 | 38.45 | $16.94 | 52728 |
| 2025-05-15 | 38.72 | $16.91 | 38915 |
| 2025-05-14 | 39.19 | $16.91 | 23600 |
| 2025-05-13 | 39.68 | $17.08 | 21000 |
| 2025-05-12 | 40.59 | $17.01 | 30600 |
| 2025-05-09 | 41.55 | $17.05 | 29200 |
| 2025-05-08 | 42.15 | $17.02 | 28613 |
| 2025-05-07 | 42.80 | $17.10 | 23800 |
| 2025-05-06 | 43.25 | $17.09 | 16019 |
| 2025-05-05 | 43.42 | $16.93 | 29113 |
| 2025-05-02 | 43.69 | $17.09 | 25249 |
| 2025-05-01 | 43.94 | $17.00 | 29114 |
| 2025-04-30 | 44.05 | $16.99 | 26921 |
| 2025-04-29 | 44.27 | $17.17 | 18522 |
| 2025-04-28 | 44.90 | $17.16 | 26200 |
| 2025-04-25 | 45.56 | $17.25 | 38039 |
| 2025-04-24 | 46.03 | $17.25 | 35841 |
| 2025-04-23 | 46.50 | $17.12 | 22400 |
| 2025-04-22 | 47.05 | $16.98 | 26739 |
| 2025-04-21 | 46.62 | $16.82 | 108805 |
| 2025-04-17 | 45.40 | $16.75 | 80306 |
| 2025-04-16 | 44.27 | $16.82 | 49000 |
| 2025-04-15 | 43.09 | $16.76 | 39729 |
| 2025-04-14 | 41.84 | $16.69 | 69000 |
| 2025-04-11 | 40.35 | $16.67 | 65500 |
| 2025-04-10 | 38.70 | $16.87 | 49018 |
| 2025-04-09 | 37.25 | $17.22 | 40800 |
| 2025-04-08 | 35.72 | $16.94 | 56300 |
| 2025-04-07 | 34.35 | $17.00 | 51700 |
| 2025-04-04 | 32.91 | $17.25 | 65041 |
| 2025-04-03 | 31.59 | $17.30 | 63633 |
| 2025-04-02 | 30.48 | $17.51 | 48020 |
| 2025-04-01 | 29.78 | $17.50 | 49700 |
| 2025-03-31 | 29.11 | $17.43 | 221300 |
| 2025-03-28 | 28.42 | $17.54 | 63640 |
| 2025-03-27 | 27.71 | $17.59 | 57116 |
| 2025-03-26 | 26.80 | $17.47 | 74100 |
| 2025-03-25 | 25.62 | $17.61 | 24400 |
| 2025-03-24 | 24.58 | $17.63 | 131227 |
| 2025-03-21 | 23.54 | $17.69 | 84235 |
| 2025-03-20 | 22.59 | $17.82 | 40020 |
| 2025-03-19 | 21.69 | $17.80 | 81324 |
| 2025-03-18 | 20.72 | $17.90 | 70702 |
| 2025-03-17 | 19.70 | $18.00 | 22325 |
| 2025-03-14 | 18.86 | $17.89 | 35241 |
| 2025-03-13 | 17.93 | $18.19 | 36841 |
| 2025-03-12 | 17.26 | $18.11 | 34346 |
| 2025-03-11 | 16.42 | $18.03 | 21738 |
| 2025-03-10 | 15.67 | $18.12 | 39540 |
| 2025-03-07 | 14.93 | $18.28 | 21500 |
| 2025-03-06 | 14.50 | $18.45 | 17800 |
| 2025-03-05 | 14.27 | $18.52 | 18400 |
| 2025-03-04 | 14.20 | $18.50 | 23444 |
| 2025-03-03 | 14.12 | $18.74 | 11509 |
| 2025-02-28 | 14.57 | $18.68 | 27225 |
| 2025-02-27 | 15.03 | $18.79 | 17500 |
| 2025-02-26 | 15.70 | $18.89 | 26300 |
| 2025-02-25 | 16.40 | $18.88 | 19800 |
| 2025-02-24 | 17.05 | $18.62 | 16400 |
| 2025-02-21 | 17.40 | $18.57 | 36839 |
| 2025-02-20 | 17.56 | $18.52 | 32642 |
| 2025-02-19 | 17.70 | $18.54 | 41238 |
| 2025-02-18 | 17.87 | $18.75 | 33900 |
| 2025-02-14 | 18.46 | $19.02 | 23112 |
| 2025-02-13 | 19.26 | $18.97 | 21800 |
| 2025-02-12 | 19.82 | $18.80 | 43501 |
| 2025-02-11 | 20.19 | $18.92 | 25815 |
| 2025-02-10 | 20.86 | $18.86 | 20200 |
| 2025-02-07 | 21.67 | $18.81 | 30300 |
| 2025-02-06 | 22.31 | $18.79 | 18949 |
| 2025-02-05 | 23.16 | $18.85 | 11920 |
| 2025-02-04 | 24.05 | $18.53 | 26800 |
| 2025-02-03 | 24.56 | $18.38 | 16805 |
| 2025-01-31 | 25.09 | $18.63 | 35723 |
| 2025-01-30 | 25.95 | $18.76 | 33100 |
| 2025-01-29 | 26.93 | $18.58 | 28600 |
| 2025-01-28 | 27.95 | $19.00 | 17136 |
| 2025-01-27 | 29.34 | $19.17 | 175309 |
| 2025-01-24 | 30.80 | $18.74 | 27800 |
| 2025-01-23 | 31.95 | $18.72 | 42900 |
| 2025-01-22 | 33.14 | $18.72 | 14900 |
| 2025-01-21 | 34.64 | $18.86 | 83437 |
| 2025-01-17 | 36.21 | $18.42 | 46800 |
| 2025-01-16 | 37.36 | $18.41 | 72000 |
| 2025-01-15 | 38.47 | $18.16 | 35100 |
| 2025-01-14 | 39.40 | $17.62 | 44922 |
| 2025-01-13 | 39.17 | $17.60 | 86323 |
| 2025-01-10 | 38.77 | $17.63 | 69223 |
| 2025-01-08 | 38.58 | $18.06 | 42800 |
| 2025-01-07 | 38.66 | $18.12 | 36521 |
| 2025-01-06 | 38.97 | $18.40 | 38320 |
| 2025-01-03 | 39.67 | $18.63 | 19000 |
| 2025-01-02 | 40.59 | $18.51 | 71934 |
| 2024-12-31 | 40.94 | $17.90 | 239500 |
| 2024-12-30 | 40.05 | $17.86 | 47100 |
| 2024-12-27 | 38.46 | $17.72 | 166500 |
| 2024-12-26 | 36.78 | $17.94 | 57748 |
| 2024-12-24 | 35.01 | $17.99 | 26308 |
| 2024-12-23 | 33.18 | $18.08 | 51941 |
| 2024-12-20 | 31.43 | $18.16 | 36300 |
| 2024-12-19 | 29.58 | $18.03 | 112700 |
| 2024-12-18 | 27.64 | $18.18 | 82000 |
| 2024-12-17 | 26.01 | $18.45 | 89204 |
| 2024-12-16 | 24.49 | $18.48 | 76936 |
| 2024-12-13 | 22.98 | $18.72 | 51100 |
| 2024-12-12 | 21.70 | $19.30 | 35300 |
| 2024-12-11 | 21.10 | $19.37 | 47700 |
| 2024-12-10 | 20.61 | $19.33 | 37700 |
| 2024-12-09 | 20.03 | $19.27 | 43407 |
| 2024-12-06 | 19.48 | $19.47 | 35714 |
| 2024-12-05 | 19.35 | $19.55 | 28632 |
| 2024-12-04 | 18.91 | $19.52 | 24610 |
| 2024-12-03 | 18.32 | $19.44 | 45823 |
| 2024-12-02 | 17.69 | $19.69 | 50700 |
| 2024-11-29 | 17.30 | $19.94 | 55700 |
| 2024-11-27 | 17.00 | $19.63 | 24105 |
| 2024-11-26 | 16.50 | $19.71 | 29341 |
| 2024-11-25 | 15.98 | $19.91 | 55611 |
| 2024-11-22 | 16.03 | $19.98 | 35400 |
| 2024-11-21 | 16.09 | $19.97 | 16426 |
| 2024-11-20 | 15.99 | $19.77 | 35300 |
| 2024-11-19 | 15.36 | $19.95 | 23420 |
| 2024-11-18 | 14.98 | $20.07 | 45000 |
| 2024-11-15 | 14.84 | $20.04 | 21200 |
| 2024-11-14 | 14.24 | $20.10 | 79724 |
| 2024-11-13 | 13.61 | $20.10 | 43519 |
| 2024-11-12 | 13.03 | $20.32 | 59335 |
| 2024-11-11 | 12.85 | $20.73 | 21900 |
| 2024-11-08 | 13.50 | $20.99 | 21902 |
| 2024-11-07 | 13.77 | $20.67 | 30100 |
| 2024-11-06 | 14.40 | $20.63 | 58300 |
| 2024-11-05 | 14.99 | $20.84 | 110400 |
| 2024-11-04 | 15.71 | $20.64 | 45600 |
| 2024-11-01 | 16.09 | $20.26 | 60938 |
| 2024-10-31 | 15.92 | $20.26 | 22504 |
| 2024-10-30 | 15.36 | $20.39 | 23500 |
| 2024-10-29 | 14.86 | $20.28 | 20600 |
| 2024-10-28 | 13.90 | $20.44 | 16000 |
| 2024-10-25 | 13.68 | $20.44 | 28900 |
| 2024-10-24 | 13.45 | $20.39 | 10100 |
| 2024-10-23 | 12.78 | $20.33 | 12325 |
| 2024-10-22 | 12.08 | $20.58 | 19500 |
| 2024-10-21 | 11.42 | $20.48 | 33823 |
| 2024-10-18 | 10.72 | $20.45 | 32600 |
| 2024-10-17 | 10.83 | $20.67 | 21628 |
| 2024-10-16 | 11.14 | $20.70 | 35207 |
| 2024-10-15 | 11.60 | $20.69 | 21400 |
| 2024-10-14 | 12.09 | $20.51 | 32900 |
| 2024-10-11 | 12.59 | $20.65 | 67200 |
| 2024-10-10 | 13.13 | $20.49 | 18800 |
| 2024-10-09 | 13.02 | $20.52 | 19008 |
| 2024-10-08 | 13.24 | $20.62 | 48411 |
| 2024-10-07 | 13.39 | $20.42 | 67640 |
| 2024-10-04 | 13.40 | $20.59 | 50400 |
| 2024-10-03 | 13.65 | $20.63 | 26200 |
| 2024-10-02 | 14.30 | $20.63 | 38600 |
| 2024-10-01 | 14.84 | $20.64 | 35800 |
| 2024-09-30 | 15.40 | $20.44 | 131948 |
| 2024-09-27 | 16.00 | $20.49 | 30504 |
| 2024-09-26 | 16.17 | $20.65 | 15400 |
| 2024-09-25 | 15.67 | $20.65 | 21942 |
| 2024-09-24 | 15.37 | $20.61 | 33036 |
| 2024-09-23 | 15.07 | $20.55 | 30100 |
| 2024-09-20 | 14.74 | $20.65 | 110702 |
| 2024-09-19 | 14.48 | $20.55 | 80903 |
| 2024-09-18 | 14.38 | $20.33 | 21336 |
| 2024-09-17 | 14.59 | $20.36 | 27900 |
| 2024-09-16 | 14.90 | $20.30 | 76200 |
| 2024-09-13 | 15.39 | $20.25 | 49425 |
| 2024-09-12 | 15.91 | $20.47 | 43100 |
| 2024-09-11 | 15.73 | $20.35 | 36748 |
| 2024-09-10 | 15.74 | $20.37 | 20122 |
| 2024-09-09 | 15.62 | $20.45 | 25700 |
| 2024-09-06 | 15.61 | $20.24 | 22500 |
| 2024-09-05 | 15.59 | $20.44 | 19143 |
| 2024-09-04 | 15.22 | $20.33 | 21400 |
| 2024-09-03 | 15.07 | $20.22 | 15000 |
| 2024-08-30 | 15.20 | $20.19 | 49410 |
| 2024-08-29 | 15.23 | $20.52 | 63500 |
| 2024-08-28 | 14.38 | $20.43 | 12034 |
| 2024-08-27 | 13.66 | $20.40 | 26200 |
| 2024-08-26 | 13.01 | $20.31 | 51535 |
| 2024-08-23 | 12.46 | $20.18 | 15000 |
| 2024-08-22 | 12.22 | $19.96 | 24300 |
| 2024-08-21 | 12.40 | $19.95 | 67100 |
| 2024-08-20 | 12.58 | $20.01 | 14712 |
| 2024-08-19 | 12.53 | $20.00 | 24800 |
| 2024-08-16 | 12.52 | $19.99 | 21300 |
| 2024-08-15 | 12.70 | $19.83 | 22110 |
| 2024-08-14 | 12.97 | $19.93 | 46400 |
| 2024-08-13 | 13.05 | $19.72 | 19900 |
| 2024-08-12 | 13.47 | $19.35 | 16323 |
| 2024-08-09 | 13.40 | $19.50 | 11715 |
| 2024-08-08 | 13.62 | $19.59 | 21224 |
| 2024-08-07 | 13.81 | $19.59 | 23120 |
| 2024-08-06 | 14.12 | $19.56 | 35600 |
| 2024-08-05 | 13.97 | $19.37 | 24003 |
| 2024-08-02 | 13.53 | $19.67 | 17737 |
| 2024-08-01 | 13.78 | $19.59 | 34618 |
| 2024-07-31 | 13.57 | $19.15 | 67300 |
| 2024-07-30 | 13.19 | $19.48 | 10600 |
| 2024-07-29 | 13.46 | $19.46 | 13800 |
| 2024-07-26 | 13.74 | $19.44 | 12638 |
| 2024-07-25 | 14.09 | $19.35 | 23425 |
| 2024-07-24 | 14.46 | $19.37 | 23600 |
| 2024-07-23 | 14.85 | $19.54 | 20109 |
| 2024-07-22 | 15.41 | $19.79 | 16222 |
| 2024-07-19 | 15.36 | $19.71 | 31322 |
| 2024-07-18 | 15.31 | $19.68 | 17312 |
| 2024-07-17 | 15.15 | $19.75 | 23800 |
| 2024-07-16 | 14.57 | $19.83 | 27900 |
| 2024-07-15 | 13.84 | $20.04 | 22104 |
| 2024-07-12 | 13.23 | $19.86 | 16639 |
| 2024-07-11 | 12.83 | $19.78 | 16400 |
| 2024-07-10 | 12.65 | $19.50 | 19300 |
| 2024-07-09 | 13.19 | $19.36 | 13800 |
| 2024-07-08 | 13.58 | $19.45 | 23400 |
| 2024-07-05 | 14.02 | $19.39 | 23931 |
| 2024-07-03 | 14.58 | $19.40 | 13300 |
| 2024-07-02 | 14.68 | $19.21 | 26340 |
| 2024-07-01 | 14.16 | $19.22 | 26207 |
| 2024-06-28 | 13.61 | $19.25 | 20500 |
| 2024-06-27 | 13.28 | $19.40 | 10179 |
| 2024-06-26 | 13.30 | $19.44 | 27200 |
| 2024-06-25 | 13.01 | $19.35 | 17800 |
| 2024-06-24 | 12.95 | $19.28 | 12432 |
| 2024-06-21 | 12.90 | $19.25 | 19000 |
| 2024-06-20 | 12.76 | $19.29 | 26400 |
| 2024-06-18 | 12.48 | $19.24 | 22700 |
| 2024-06-17 | 12.26 | $19.21 | 32700 |
| 2024-06-14 | 11.78 | $19.31 | 27500 |
| 2024-06-13 | 11.42 | $19.67 | 27547 |
| 2024-06-12 | 11.42 | $19.44 | 16012 |
| 2024-06-11 | 11.20 | $19.28 | 37500 |
| 2024-06-10 | 10.51 | $19.42 | 14200 |
| 2024-06-07 | 10.27 | $19.57 | 13100 |
| 2024-06-06 | 10.02 | $19.64 | 14428 |
| 2024-06-05 | 10.15 | $19.69 | 23727 |
| 2024-06-04 | 10.41 | $19.65 | 16900 |
| 2024-06-03 | 10.83 | $19.72 | 19927 |
| 2024-05-31 | 11.27 | $19.54 | 29000 |
| 2024-05-30 | 11.73 | $19.50 | 16300 |
| 2024-05-29 | 11.88 | $19.32 | 13300 |
| 2024-05-28 | 12.04 | $19.63 | 23300 |
| 2024-05-24 | 12.47 | $19.64 | 32700 |
| 2024-05-23 | 13.11 | $19.63 | 77218 |
| 2024-05-22 | 13.79 | $19.80 | 17148 |
| 2024-05-21 | 14.32 | $19.71 | 33600 |
| 2024-05-20 | 14.61 | $19.80 | 13300 |
| 2024-05-17 | 15.25 | $19.74 | 36200 |
| 2024-05-16 | 16.00 | $19.63 | 38700 |
| 2024-05-15 | 16.58 | $19.58 | 25400 |
| 2024-05-14 | 17.28 | $19.37 | 17810 |
| 2024-05-13 | 17.71 | $19.37 | 8534 |
| 2024-05-10 | 18.17 | $19.31 | 21925 |
| 2024-05-09 | 18.65 | $19.41 | 18500 |
| 2024-05-08 | 18.96 | $19.45 | 29404 |
| 2024-05-07 | 19.41 | $19.78 | 32237 |
| 2024-05-06 | 20.39 | $19.71 | 19700 |
| 2024-05-03 | 21.23 | $19.84 | 15400 |
| 2024-05-02 | 21.95 | $19.57 | 15600 |
| 2024-05-01 | 22.23 | $19.60 | 28300 |
| 2024-04-30 | 22.52 | $19.30 | 37200 |
| 2024-04-29 | 22.40 | $19.59 | 10700 |
| 2024-04-26 | 22.32 | $19.46 | 24700 |
| 2024-04-25 | 22.20 | $19.25 | 51534 |
| 2024-04-24 | 22.00 | $19.68 | 13100 |
| 2024-04-23 | 22.22 | $19.67 | 16000 |
| 2024-04-22 | 22.46 | $19.37 | 9806 |
| 2024-04-19 | 22.07 | $19.26 | 16600 |
| 2024-04-18 | 21.36 | $19.24 | 20700 |
| 2024-04-17 | 20.62 | $19.29 | 21400 |
| 2024-04-16 | 19.89 | $19.17 | 16004 |
| 2024-04-15 | 18.81 | $19.30 | 43925 |
| 2024-04-12 | 17.74 | $19.70 | 19900 |
| 2024-04-11 | 17.24 | $20.07 | 22805 |
| 2024-04-10 | 16.82 | $20.33 | 30927 |
| 2024-04-09 | 16.97 | $20.60 | 18614 |
| 2024-04-08 | 17.64 | $20.66 | 22300 |
| 2024-04-05 | 18.43 | $20.70 | 18446 |
| 2024-04-04 | 19.26 | $20.71 | 42000 |
| 2024-04-03 | 19.97 | $20.59 | 132320 |
| 2024-04-02 | 20.95 | $20.64 | 25003 |
| 2024-04-01 | 21.89 | $20.89 | 69024 |
| 2024-03-28 | 22.89 | $20.69 | 45700 |
| 2024-03-27 | 23.78 | $20.73 | 30231 |
| 2024-03-26 | 24.88 | $20.26 | 14203 |
| 2024-03-25 | 25.85 | $20.26 | 24000 |
| 2024-03-22 | 26.88 | $20.67 | 26200 |
| 2024-03-21 | 27.60 | $20.77 | 35420 |
| 2024-03-20 | 28.17 | $20.66 | 21600 |
| 2024-03-19 | 29.01 | $20.66 | 26500 |
| 2024-03-18 | 29.99 | $20.50 | 21300 |
| 2024-03-15 | 31.02 | $20.55 | 24900 |
| 2024-03-14 | 32.06 | $20.71 | 25440 |
| 2024-03-13 | 32.66 | $21.17 | 24431 |
| 2024-03-12 | 32.20 | $21.06 | 50712 |
| 2024-03-11 | 31.68 | $21.06 | 24700 |
| 2024-03-08 | 31.32 | $21.00 | 26105 |
| 2024-03-07 | 30.14 | $20.80 | 18500 |
| 2024-03-06 | 29.10 | $20.63 | 31013 |
| 2024-03-05 | 28.16 | $20.45 | 28739 |
| 2024-03-04 | 27.52 | $20.22 | 42000 |
| 2024-03-01 | 26.96 | $20.35 | 38300 |
| 2024-02-29 | 26.37 | $20.29 | 83000 |
| 2024-02-28 | 25.59 | $20.42 | 24900 |
| 2024-02-27 | 25.78 | $20.21 | 17100 |
| 2024-02-26 | 26.23 | $20.32 | 38900 |
| 2024-02-23 | 26.71 | $20.35 | 52200 |
| 2024-02-22 | 26.59 | $20.29 | 14628 |
| 2024-02-21 | 26.54 | $20.38 | 22400 |
| 2024-02-20 | 26.48 | $20.27 | 13430 |
| 2024-02-16 | 26.87 | $20.17 | 39600 |
| 2024-02-15 | 27.29 | $20.39 | 15300 |
| 2024-02-14 | 27.59 | $20.23 | 17800 |
| 2024-02-13 | 28.29 | $20.10 | 32804 |
| 2024-02-12 | 29.08 | $20.46 | 37020 |
| 2024-02-09 | 28.39 | $20.54 | 16500 |
| 2024-02-08 | 27.93 | $20.49 | 21807 |
| 2024-02-07 | 27.62 | $20.41 | 32411 |
| 2024-02-06 | 27.38 | $20.23 | 28125 |
| 2024-02-05 | 27.40 | $20.25 | 20100 |
| 2024-02-02 | 27.50 | $20.35 | 17800 |
| 2024-02-01 | 27.23 | $20.38 | 67600 |
| 2024-01-31 | 26.94 | $20.33 | 24839 |
| 2024-01-30 | 26.67 | $20.35 | 20600 |
| 2024-01-29 | 26.10 | $20.27 | 19514 |
| 2024-01-26 | 25.69 | $20.23 | 18300 |
| 2024-01-25 | 25.26 | $20.27 | 66600 |
| 2024-01-24 | 24.91 | $20.16 | 25800 |
| 2024-01-23 | 24.83 | $20.06 | 16346 |
| 2024-01-22 | 24.94 | $20.10 | 24000 |
| 2024-01-19 | 25.13 | $19.87 | 35918 |
| 2024-01-18 | 25.81 | $19.87 | 35635 |
| 2024-01-17 | 26.53 | $19.90 | 19625 |
| 2024-01-16 | 27.50 | $20.02 | 37548 |
| 2024-01-12 | 28.03 | $20.08 | 16000 |
| 2024-01-11 | 28.16 | $20.17 | 22025 |
| 2024-01-10 | 28.29 | $20.06 | 32400 |
| 2024-01-09 | 28.37 | $20.17 | 13600 |
| 2024-01-08 | 28.56 | $20.27 | 20900 |
| 2024-01-05 | 28.76 | $20.07 | 22521 |
| 2024-01-04 | 28.98 | $20.08 | 14713 |
| 2024-01-03 | 29.41 | $20.05 | 22513 |
| 2024-01-02 | 29.91 | $20.02 | 29200 |
| 2023-12-29 | 30.19 | $19.91 | 76400 |
| 2023-12-28 | 30.42 | $20.23 | 33522 |
| 2023-12-27 | 30.07 | $20.25 | 34500 |
| 2023-12-26 | 29.70 | $20.15 | 31600 |
| 2023-12-22 | 29.44 | $19.97 | 41048 |
| 2023-12-21 | 29.24 | $19.94 | 85600 |
| 2023-12-20 | 29.27 | $19.75 | 98900 |
| 2023-12-19 | 29.41 | $19.60 | 33312 |
| 2023-12-18 | 29.81 | $19.49 | 46435 |
| 2023-12-15 | 30.38 | $19.64 | 40638 |
| 2023-12-14 | 30.51 | $19.83 | 26722 |
| 2023-12-13 | 30.37 | $19.58 | 37022 |
| 2023-12-12 | 30.53 | $19.51 | 37023 |
| 2023-12-11 | 30.96 | $19.45 | 39300 |
| 2023-12-08 | 31.52 | $19.52 | 28500 |
| 2023-12-07 | 31.82 | $19.69 | 15500 |
| 2023-12-06 | 31.83 | $19.50 | 35400 |
| 2023-12-05 | 31.97 | $19.59 | 25300 |
| 2023-12-04 | 31.82 | $19.71 | 40602 |
| 2023-12-01 | 31.50 | $19.94 | 46100 |
| 2023-11-30 | 31.07 | $19.61 | 105700 |
| 2023-11-29 | 30.62 | $19.99 | 39000 |
| 2023-11-28 | 30.15 | $19.59 | 10500 |
| 2023-11-27 | 30.12 | $19.23 | 34300 |
| 2023-11-24 | 30.29 | $19.14 | 19100 |
| 2023-11-22 | 30.86 | $19.02 | 36637 |
| 2023-11-21 | 31.47 | $19.06 | 25401 |
| 2023-11-20 | 31.91 | $19.14 | 30300 |
| 2023-11-17 | 32.26 | $18.90 | 39628 |
| 2023-11-16 | 32.64 | $19.16 | 47200 |
| 2023-11-15 | 32.70 | $19.24 | 19010 |
| 2023-11-14 | 32.55 | $19.27 | 25900 |
| 2023-11-13 | 32.40 | $18.76 | 40832 |
| 2023-11-10 | 32.92 | $18.49 | 20001 |
| 2023-11-09 | 33.98 | $18.25 | 38300 |
| 2023-11-08 | 34.97 | $18.60 | 21908 |
| 2023-11-07 | 36.01 | $18.37 | 12500 |
| 2023-11-06 | 37.38 | $18.35 | 21315 |
| 2023-11-03 | 38.89 | $18.32 | 19037 |
| 2023-11-02 | 40.48 | $17.84 | 32334 |
| 2023-11-01 | 42.10 | $17.40 | 31400 |
| 2023-10-31 | 42.57 | $17.30 | 66539 |
| 2023-10-30 | 42.79 | $16.97 | 22700 |
| 2023-10-27 | 42.82 | $17.15 | 30649 |
| 2023-10-26 | 42.90 | $17.25 | 24700 |
| 2023-10-25 | 43.10 | $17.30 | 27617 |
| 2023-10-24 | 43.31 | $17.40 | 21019 |
| 2023-10-23 | 43.71 | $16.92 | 20637 |
| 2023-10-20 | 43.03 | $16.95 | 62609 |
| 2023-10-19 | 42.25 | $16.62 | 26200 |
| 2023-10-18 | 41.49 | $16.79 | 45231 |
| 2023-10-17 | 40.69 | $16.77 | 25800 |
| 2023-10-16 | 39.91 | $17.13 | 61600 |
| 2023-10-13 | 39.10 | $16.97 | 23442 |
| 2023-10-12 | 38.25 | $17.20 | 22220 |
| 2023-10-11 | 37.69 | $17.47 | 45000 |
| 2023-10-10 | 37.08 | $17.11 | 15821 |
| 2023-10-09 | 35.92 | $17.13 | 19443 |
| 2023-10-06 | 34.47 | $16.85 | 30320 |
| 2023-10-05 | 32.78 | $17.05 | 27800 |
| 2023-10-04 | 31.19 | $16.95 | 39027 |
| 2023-10-03 | 29.52 | $17.15 | 46000 |
| 2023-10-02 | 27.76 | $17.60 | 33120 |
| 2023-09-29 | 26.54 | $17.89 | 235100 |
| 2023-09-28 | 25.58 | $18.33 | 31800 |
| 2023-09-27 | 24.90 | $18.21 | 44400 |
| 2023-09-26 | 24.18 | $18.35 | 113800 |
| 2023-09-25 | 23.52 | $18.29 | 47000 |
| 2023-09-22 | 23.00 | $18.40 | 105300 |
| 2023-09-21 | 22.45 | $18.18 | 24800 |
| 2023-09-20 | 21.88 | $18.58 | 16839 |
| 2023-09-19 | 21.86 | $18.68 | 37000 |
| 2023-09-18 | 21.69 | $18.83 | 24000 |
| 2023-09-15 | 21.50 | $18.67 | 27100 |
| 2023-09-14 | 20.99 | $18.73 | 171600 |
| 2023-09-13 | 20.44 | $18.59 | 107800 |
| 2023-09-12 | 19.36 | $17.74 | 112315 |
| 2023-09-11 | 17.37 | $18.13 | 15000 |
| 2023-09-08 | 17.02 | $18.22 | 12000 |
| 2023-09-07 | 16.72 | $18.27 | 9400 |
| 2023-09-06 | 16.40 | $18.34 | 13200 |
| 2023-09-05 | 16.59 | $18.29 | 14800 |
| 2023-09-01 | 16.79 | $18.45 | 8639 |
| 2023-08-31 | 17.24 | $18.55 | 49300 |
| 2023-08-30 | 17.72 | $18.25 | 16833 |
| 2023-08-29 | 17.87 | $18.33 | 14200 |
| 2023-08-28 | 17.86 | $18.26 | 15915 |
| 2023-08-25 | 17.78 | $18.32 | 28446 |
| 2023-08-24 | 17.70 | $18.21 | 22300 |
| 2023-08-23 | 17.84 | $18.34 | 27839 |
| 2023-08-22 | 18.01 | $18.25 | 30200 |
| 2023-08-21 | 17.59 | $18.18 | 30700 |
| 2023-08-18 | 16.79 | $18.09 | 27227 |
| 2023-08-17 | 15.94 | $18.44 | 33000 |
| 2023-08-16 | 15.31 | $18.63 | 12940 |
| 2023-08-15 | 15.35 | $18.67 | 15900 |
| 2023-08-14 | 15.52 | $18.95 | 22400 |
| 2023-08-11 | 15.81 | $18.82 | 10742 |
| 2023-08-10 | 16.22 | $18.99 | 21900 |
| 2023-08-09 | 16.65 | $18.93 | 15333 |
| 2023-08-08 | 16.76 | $18.91 | 40936 |
| 2023-08-07 | 16.87 | $18.75 | 11500 |
| 2023-08-04 | 16.84 | $18.83 | 13700 |
| 2023-08-03 | 16.81 | $18.67 | 18500 |
| 2023-08-02 | 16.40 | $18.93 | 13327 |
| 2023-08-01 | 16.09 | $19.18 | 20400 |
| 2023-07-31 | 16.41 | $19.47 | 33225 |
| 2023-07-28 | 16.83 | $19.37 | 29400 |
| 2023-07-27 | 17.26 | $19.34 | 31200 |
| 2023-07-26 | 18.11 | $19.47 | 22727 |
| 2023-07-25 | 19.02 | $19.20 | 15200 |
| 2023-07-24 | 19.52 | $19.28 | 152023 |
| 2023-07-21 | 19.92 | $19.11 | 22200 |
| 2023-07-20 | 20.13 | $19.01 | 9839 |
| 2023-07-19 | 20.14 | $19.07 | 15200 |
| 2023-07-18 | 20.16 | $19.06 | 13810 |
| 2023-07-17 | 19.85 | $18.95 | 15200 |
| 2023-07-14 | 19.53 | $19.02 | 20926 |
| 2023-07-13 | 19.40 | $19.28 | 14330 |
| 2023-07-12 | 19.43 | $19.19 | 17100 |
| 2023-07-11 | 19.47 | $19.04 | 11300 |
| 2023-07-10 | 19.10 | $18.86 | 16600 |
| 2023-07-07 | 18.29 | $18.68 | 24600 |
| 2023-07-06 | 17.05 | $18.51 | 102000 |
| 2023-07-05 | 15.74 | $18.95 | 40625 |
| 2023-07-03 | 15.06 | $19.11 | 12300 |
| 2023-06-30 | 14.49 | $19.06 | 102000 |
| 2023-06-29 | 13.82 | $18.59 | 43831 |
| 2023-06-28 | 12.82 | $18.97 | 29234 |
| 2023-06-27 | 12.59 | $19.16 | 37339 |
| 2023-06-26 | 12.75 | $19.46 | 26608 |
| 2023-06-23 | 13.37 | $19.50 | 22732 |
| 2023-06-22 | 13.75 | $19.62 | 30000 |
| 2023-06-21 | 14.14 | $19.70 | 54125 |
| 2023-06-20 | 14.55 | $19.35 | 24804 |
| 2023-06-16 | 14.57 | $19.63 | 28800 |
| 2023-06-15 | 14.91 | $19.65 | 28300 |
| 2023-06-14 | 15.08 | $19.39 | 14627 |
| 2023-06-13 | 15.26 | $19.77 | 98031 |
| 2023-06-12 | 15.94 | $19.48 | 54100 |
| 2023-06-09 | 15.84 | $19.64 | 24715 |
| 2023-06-08 | 16.45 | $19.64 | 25744 |
| 2023-06-07 | 17.10 | $19.78 | 16701 |
| 2023-06-06 | 17.98 | $19.82 | 292800 |
| 2023-06-05 | 18.90 | $19.77 | 38419 |
| 2023-06-02 | 19.74 | $20.19 | 196414 |
| 2023-06-01 | 19.55 | $20.16 | 120500 |
| 2023-05-31 | 19.36 | $20.10 | 117816 |
| 2023-05-30 | 19.16 | $20.18 | 28600 |
| 2023-05-26 | 19.20 | $20.06 | 18700 |
| 2023-05-25 | 19.51 | $20.18 | 54316 |
| 2023-05-24 | 19.50 | $20.37 | 36900 |
| 2023-05-23 | 18.92 | $20.38 | 20100 |
| 2023-05-22 | 18.11 | $20.43 | 42200 |
| 2023-05-19 | 17.33 | $20.25 | 24434 |
| 2023-05-18 | 16.50 | $20.37 | 29600 |
| 2023-05-17 | 15.27 | $20.41 | 46900 |
| 2023-05-16 | 14.19 | $20.10 | 87227 |
| 2023-05-15 | 13.19 | $20.35 | 58000 |
| 2023-05-12 | 11.99 | $20.29 | 19800 |
| 2023-05-11 | 10.99 | $20.11 | 57721 |
| 2023-05-10 | 10.00 | $20.20 | 32500 |
| 2023-05-09 | 9.00 | $19.94 | 31600 |
| 2023-05-08 | 8.35 | $19.83 | 48537 |
| 2023-05-05 | 7.66 | $19.75 | 64500 |
| 2023-05-04 | 7.17 | $19.10 | 250400 |
| 2023-05-03 | 7.19 | $19.18 | 49400 |
| 2023-05-02 | 7.55 | $19.10 | 96618 |
| 2023-05-01 | 7.82 | $19.17 | 162300 |
| 2023-04-28 | 8.11 | $19.18 | 153400 |
| 2023-04-27 | 8.40 | $19.22 | 44832 |
| 2023-04-26 | 8.65 | $19.08 | 28600 |
| 2023-04-25 | 8.91 | $19.14 | 17708 |
| 2023-04-24 | 9.18 | $19.24 | 332321 |
| 2023-04-21 | 9.57 | $19.15 | 22620 |
| 2023-04-20 | 9.97 | $19.14 | 57922 |
| 2023-04-19 | 10.46 | $19.08 | 35800 |
| 2023-04-18 | 10.81 | $19.16 | 65333 |
| 2023-04-17 | 11.33 | $19.24 | 87100 |
| 2023-04-14 | 11.78 | $19.12 | 39449 |
| 2023-04-13 | 12.38 | $19.23 | 410900 |
| 2023-04-12 | 12.80 | $19.05 | 487400 |
| 2023-04-11 | 13.25 | $19.20 | 71140 |
| 2023-04-10 | 13.52 | $19.18 | 70300 |
| 2023-04-06 | 13.80 | $19.23 | 151034 |
| 2023-04-05 | 14.23 | $19.23 | 110313 |
| 2023-04-04 | 14.67 | $19.15 | 44700 |
| 2023-04-03 | 14.99 | $19.22 | 56507 |
| 2023-03-31 | 15.37 | $19.25 | 255000 |
| 2023-03-30 | 15.70 | $19.10 | 70114 |
| 2023-03-29 | 16.04 | $19.12 | 98800 |
| 2023-03-28 | 16.32 | $19.13 | 188616 |
| 2023-03-27 | 16.61 | $19.24 | 46100 |
| 2023-03-24 | 16.91 | $19.02 | 46800 |
| 2023-03-23 | 16.82 | $18.87 | 42200 |
| 2023-03-22 | 17.17 | $19.10 | 133000 |
| 2023-03-21 | 17.80 | $19.10 | 137427 |
| 2023-03-20 | 18.47 | $18.96 | 50500 |
| 2023-03-17 | 19.11 | $19.15 | 38300 |
| 2023-03-16 | 19.79 | $19.18 | 71300 |
| 2023-03-15 | 20.50 | $18.02 | 28901 |
| 2023-03-14 | 19.66 | $18.19 | 50800 |
| 2023-03-13 | 19.37 | $17.66 | 38105 |
| 2023-03-10 | 17.84 | $18.24 | 34100 |
| 2023-03-09 | 16.71 | $18.47 | 37727 |
| 2023-03-08 | 16.05 | $19.07 | 17400 |
| 2023-03-07 | 16.11 | $19.20 | 16449 |
| 2023-03-06 | 16.27 | $19.24 | 38600 |
| 2023-03-03 | 16.49 | $19.19 | 11633 |
| 2023-03-02 | 16.54 | $18.94 | 46918 |
| 2023-03-01 | 16.23 | $19.13 | 16700 |
| 2023-02-28 | 16.02 | $19.25 | 34200 |
| 2023-02-27 | 16.00 | $19.14 | 13538 |
| 2023-02-24 | 15.98 | $19.13 | 14200 |
| 2023-02-23 | 15.96 | $19.30 | 9515 |
| 2023-02-22 | 15.86 | $19.14 | 32000 |
| 2023-02-21 | 15.43 | $18.72 | 70000 |
| 2023-02-17 | 14.98 | $19.50 | 17100 |
| 2023-02-16 | 15.52 | $19.53 | 13500 |
| 2023-02-15 | 16.21 | $19.79 | 122946 |
| 2023-02-14 | 16.51 | $19.83 | 78300 |
| 2023-02-13 | 16.88 | $19.78 | 23000 |
| 2023-02-10 | 17.60 | $19.51 | 88617 |
| 2023-02-09 | 18.38 | $19.77 | 25201 |
| 2023-02-08 | 18.75 | $19.84 | 83715 |
| 2023-02-07 | 19.21 | $19.73 | 27041 |
| 2023-02-06 | 19.94 | $19.75 | 22700 |
| 2023-02-03 | 20.70 | $19.90 | 21600 |
| 2023-02-02 | 20.58 | $20.05 | 301228 |
| 2023-02-01 | 20.02 | $19.98 | 207543 |
| 2023-01-31 | 19.50 | $19.99 | 79841 |
| 2023-01-30 | 18.94 | $19.99 | 77300 |
| 2023-01-27 | 18.49 | $20.07 | 26120 |
| 2023-01-26 | 17.80 | $20.07 | 48714 |
| 2023-01-25 | 17.11 | $19.95 | 26906 |
| 2023-01-24 | 16.60 | $19.92 | 45300 |
| 2023-01-23 | 16.07 | $19.80 | 94730 |
| 2023-01-20 | 15.61 | $19.60 | 86900 |
| 2023-01-19 | 15.36 | $19.62 | 33221 |
| 2023-01-18 | 15.22 | $19.44 | 54530 |
| 2023-01-17 | 14.99 | $19.35 | 59944 |
| 2023-01-13 | 15.28 | $19.07 | 235400 |
| 2023-01-12 | 15.85 | $19.10 | 170700 |
| 2023-01-11 | 16.20 | $19.14 | 71104 |
| 2023-01-10 | 16.62 | $19.09 | 36700 |
| 2023-01-09 | 17.06 | $19.22 | 39003 |
| 2023-01-06 | 17.40 | $19.37 | 48000 |
| 2023-01-05 | 17.76 | $18.86 | 25000 |
| 2023-01-04 | 18.55 | $18.30 | 37503 |
| 2023-01-03 | 18.67 | $17.69 | 187947 |
| 2022-12-30 | 17.06 | $17.27 | 129400 |
| 2022-12-29 | 15.37 | $17.93 | 57025 |
| 2022-12-28 | 14.35 | $18.15 | 42000 |
| 2022-12-27 | 13.61 | $18.41 | 33128 |
| 2022-12-23 | 12.87 | $18.68 | 63704 |
| 2022-12-22 | 12.49 | $18.63 | 62329 |
| 2022-12-21 | 11.87 | $18.67 | 41327 |
| 2022-12-20 | 11.55 | $18.76 | 98300 |
| 2022-12-19 | 11.22 | $18.77 | 52438 |
| 2022-12-16 | 10.87 | $18.76 | 46937 |
| 2022-12-15 | 10.51 | $18.65 | 42700 |
| 2022-12-14 | 10.40 | $18.91 | 29227 |
| 2022-12-13 | 10.66 | $19.19 | 20026 |
| 2022-12-12 | 11.15 | $18.96 | 46100 |
| 2022-12-09 | 11.54 | $19.19 | 61000 |
| 2022-12-08 | 11.99 | $19.30 | 50900 |
| 2022-12-07 | 12.36 | $19.30 | 87700 |
| 2022-12-06 | 12.77 | $19.24 | 42527 |
| 2022-12-05 | 13.19 | $19.29 | 50844 |
| 2022-12-02 | 13.45 | $19.34 | 36831 |
| 2022-12-01 | 13.66 | $19.35 | 32434 |
| 2022-11-30 | 13.88 | $19.24 | 47104 |
| 2022-11-29 | 14.59 | $18.92 | 35600 |
| 2022-11-28 | 15.02 | $18.99 | 25100 |
| 2022-11-25 | 15.71 | $19.08 | 10800 |
| 2022-11-23 | 16.45 | $18.95 | 34200 |
| 2022-11-22 | 17.01 | $18.87 | 37500 |
| 2022-11-21 | 17.63 | $19.00 | 244000 |
| 2022-11-18 | 18.29 | $18.74 | 38000 |
| 2022-11-17 | 18.94 | $18.56 | 23818 |
| 2022-11-16 | 19.46 | $18.53 | 14800 |
| 2022-11-15 | 20.10 | $18.50 | 22100 |
| 2022-11-14 | 20.78 | $18.15 | 46644 |
| 2022-11-11 | 21.42 | $18.75 | 17500 |
| 2022-11-10 | 22.20 | $18.55 | 33800 |
| 2022-11-09 | 23.33 | $17.37 | 105700 |
| 2022-11-08 | 22.56 | $17.37 | 83400 |
| 2022-11-07 | 22.04 | $17.25 | 46100 |
| 2022-11-04 | 21.48 | $17.33 | 16000 |
| 2022-11-03 | 20.82 | $17.37 | 101803 |
| 2022-11-02 | 20.12 | $17.38 | 25910 |
| 2022-11-01 | 19.57 | $17.52 | 17200 |
| 2022-10-31 | 19.24 | $17.56 | 35000 |
| 2022-10-28 | 18.90 | $17.59 | 45400 |
| 2022-10-27 | 18.78 | $17.55 | 30900 |
| 2022-10-26 | 18.66 | $17.61 | 33519 |
| 2022-10-25 | 18.53 | $17.59 | 26400 |
| 2022-10-24 | 17.99 | $17.31 | 28000 |
| 2022-10-21 | 16.93 | $17.21 | 61600 |
| 2022-10-20 | 15.81 | $17.44 | 102245 |
| 2022-10-19 | 14.96 | $17.75 | 111044 |
| 2022-10-18 | 14.44 | $17.92 | 55100 |
| 2022-10-17 | 14.14 | $18.00 | 76817 |
| 2022-10-14 | 13.95 | $18.02 | 145019 |
| 2022-10-13 | 13.76 | $18.12 | 29540 |
| 2022-10-12 | 13.33 | $18.09 | 61539 |
| 2022-10-11 | 13.21 | $18.41 | 46700 |
| 2022-10-10 | 13.44 | $18.47 | 36021 |
| 2022-10-07 | 13.78 | $18.66 | 19030 |
| 2022-10-06 | 14.35 | $18.82 | 18000 |
| 2022-10-05 | 14.91 | $18.90 | 35200 |
| 2022-10-04 | 15.29 | $19.17 | 55407 |
| 2022-10-03 | 15.46 | $18.95 | 64000 |
| 2022-09-30 | 16.22 | $18.76 | 95847 |
| 2022-09-29 | 16.86 | $18.74 | 29339 |
| 2022-09-28 | 17.35 | $18.75 | 54401 |
| 2022-09-27 | 18.02 | $18.73 | 38837 |
| 2022-09-26 | 18.36 | $18.57 | 89724 |
| 2022-09-23 | 18.61 | $18.53 | 103722 |
| 2022-09-22 | 18.86 | $18.63 | 20400 |
| 2022-09-21 | 19.20 | $18.77 | 17200 |
| 2022-09-20 | 19.94 | $18.78 | 79300 |
| 2022-09-19 | 20.28 | $18.61 | 44000 |
| 2022-09-16 | 20.69 | $18.62 | 41700 |
| 2022-09-15 | 21.08 | $18.80 | 82500 |
| 2022-09-14 | 21.76 | $18.77 | 32900 |
| 2022-09-13 | 22.34 | $18.92 | 52400 |
| 2022-09-12 | 23.14 | $19.08 | 39500 |
| 2022-09-09 | 23.99 | $18.82 | 35122 |
| 2022-09-08 | 24.62 | $18.54 | 111400 |
| 2022-09-07 | 24.59 | $18.33 | 11009 |
| 2022-09-06 | 24.32 | $18.27 | 46200 |
| 2022-09-02 | 24.03 | $18.43 | 39900 |
| 2022-09-01 | 24.01 | $18.76 | 63600 |
| 2022-08-31 | 23.65 | $18.76 | 130800 |
| 2022-08-30 | 23.52 | $18.90 | 98123 |
| 2022-08-29 | 23.37 | $19.00 | 116600 |
| 2022-08-26 | 23.38 | $19.05 | 239400 |
| 2022-08-25 | 23.39 | $19.14 | 363900 |
| 2022-08-24 | 23.27 | $18.78 | 242816 |
| 2022-08-23 | 22.83 | $18.55 | 250634 |
| 2022-08-22 | 22.37 | $18.87 | 52600 |
| 2022-08-19 | 22.62 | $19.24 | 151242 |
| 2022-08-18 | 23.11 | $19.50 | 66000 |
| 2022-08-17 | 24.09 | $19.57 | 45100 |
| 2022-08-16 | 25.19 | $19.93 | 119321 |
| 2022-08-15 | 26.21 | $20.22 | 216300 |
| 2022-08-12 | 26.73 | $20.41 | 105315 |
| 2022-08-11 | 27.01 | $20.51 | 66216 |
| 2022-08-10 | 27.04 | $20.71 | 92800 |
| 2022-08-09 | 26.82 | $20.74 | 30849 |
| 2022-08-08 | 26.52 | $21.39 | 48341 |
| 2022-08-05 | 25.35 | $21.35 | 75216 |
| 2022-08-04 | 23.88 | $21.70 | 55615 |
| 2022-08-03 | 22.08 | $21.72 | 31349 |
| 2022-08-02 | 20.25 | $21.34 | 50500 |
| 2022-08-01 | 18.50 | $20.55 | 39120 |
| 2022-07-29 | 17.33 | $20.30 | 54600 |
| 2022-07-28 | 16.31 | $19.87 | 34800 |
| 2022-07-27 | 15.85 | $19.71 | 34102 |
| 2022-07-26 | 15.40 | $19.61 | 52807 |
| 2022-07-25 | 15.08 | $19.55 | 57000 |
| 2022-07-22 | 14.90 | $19.47 | 230900 |
| 2022-07-21 | 14.84 | $19.18 | 80708 |
| 2022-07-20 | 15.32 | $19.16 | 65000 |
| 2022-07-19 | 15.82 | $19.11 | 39300 |
| 2022-07-18 | 16.24 | $19.24 | 43028 |
| 2022-07-15 | 16.69 | $19.27 | 94227 |
| 2022-07-14 | 17.10 | $19.16 | 24125 |
| 2022-07-13 | 17.79 | $19.21 | 23634 |
| 2022-07-12 | 18.58 | $19.35 | 13631 |
| 2022-07-11 | 19.35 | $19.45 | 47829 |
| 2022-07-08 | 20.15 | $19.29 | 36137 |
| 2022-07-07 | 20.90 | $19.35 | 44300 |
| 2022-07-06 | 21.60 | $19.43 | 46434 |
| 2022-07-05 | 22.33 | $19.43 | 31729 |
| 2022-07-01 | 23.19 | $19.43 | 14103 |
| 2022-06-30 | 23.93 | $19.25 | 44700 |
| 2022-06-29 | 25.00 | $19.14 | 22200 |
| 2022-06-28 | 26.22 | $19.14 | 16600 |
| 2022-06-27 | 27.53 | $19.18 | 22700 |
| 2022-06-24 | 28.35 | $19.18 | 13835 |
| 2022-06-23 | 29.21 | $19.08 | 21700 |
| 2022-06-22 | 29.89 | $19.19 | 23827 |
| 2022-06-21 | 30.83 | $19.42 | 30323 |
| 2022-06-17 | 31.66 | $19.30 | 25600 |
| 2022-06-16 | 32.18 | $18.92 | 119733 |
| 2022-06-15 | 32.30 | $18.94 | 53800 |
| 2022-06-14 | 32.43 | $18.43 | 57816 |
| 2022-06-13 | 32.34 | $19.05 | 81545 |
| 2022-06-10 | 32.79 | $20.03 | 37302 |
| 2022-06-09 | 34.43 | $20.42 | 54800 |
| 2022-06-08 | 35.10 | $20.48 | 67300 |
| 2022-06-07 | 35.81 | $20.25 | 48100 |
| 2022-06-06 | 36.88 | $20.23 | 46220 |
| 2022-06-03 | 38.10 | $20.06 | 39600 |
| 2022-06-02 | 39.73 | $19.95 | 59600 |
| 2022-06-01 | 41.59 | $19.79 | 21934 |
| 2022-05-31 | 43.17 | $19.84 | 61100 |
| 2022-05-27 | 44.55 | $20.16 | 27900 |
| 2022-05-26 | 46.01 | $19.44 | 54230 |
| 2022-05-25 | 47.77 | $19.39 | 37100 |
| 2022-05-24 | 50.13 | $19.14 | 23900 |
| 2022-05-23 | 51.85 | $19.09 | 106800 |
| 2022-05-20 | 53.60 | $18.98 | 30600 |
| 2022-05-19 | 55.15 | $19.03 | 101041 |
| 2022-05-18 | 56.61 | $18.77 | 87700 |
| 2022-05-17 | 57.54 | $18.65 | 72834 |
| 2022-05-16 | 58.65 | $18.55 | 50925 |
| 2022-05-13 | 59.47 | $18.29 | 142725 |
| 2022-05-12 | 59.78 | $18.25 | 34513 |
| 2022-05-11 | 59.87 | $18.16 | 28000 |
| 2022-05-10 | 59.63 | $18.09 | 161741 |
| 2022-05-09 | 59.38 | $18.02 | 52723 |
| 2022-05-06 | 58.80 | $18.23 | 47006 |
| 2022-05-05 | 58.28 | $18.60 | 45000 |
| 2022-05-04 | 57.96 | $19.05 | 74200 |
| 2022-05-03 | 57.65 | $18.70 | 52510 |
| 2022-05-02 | 56.86 | $18.68 | 48627 |
| 2022-04-29 | 56.04 | $19.29 | 108500 |
| 2022-04-28 | 55.43 | $19.35 | 58232 |
| 2022-04-27 | 54.79 | $19.06 | 37400 |
| 2022-04-26 | 54.20 | $19.34 | 34827 |
| 2022-04-25 | 53.81 | $19.43 | 60000 |
| 2022-04-22 | 53.28 | $19.32 | 58900 |
| 2022-04-21 | 52.79 | $19.44 | 58900 |
| 2022-04-20 | 52.35 | $19.80 | 33303 |
| 2022-04-19 | 52.16 | $19.77 | 96938 |
| 2022-04-18 | 51.96 | $19.89 | 38103 |
| 2022-04-14 | 51.84 | $20.01 | 94700 |
| 2022-04-13 | 51.72 | $20.11 | 67100 |
| 2022-04-12 | 51.73 | $19.96 | 128200 |
| 2022-04-11 | 51.54 | $20.11 | 47700 |
| 2022-04-08 | 51.46 | $20.40 | 37700 |
| 2022-04-07 | 51.56 | $20.54 | 28024 |
| 2022-04-06 | 51.76 | $20.52 | 149500 |
| 2022-04-05 | 51.98 | $20.76 | 59315 |
| 2022-04-04 | 52.55 | $21.09 | 51800 |
| 2022-04-01 | 53.38 | $21.08 | 38100 |
| 2022-03-31 | 54.26 | $21.11 | 87800 |
| 2022-03-30 | 55.36 | $21.04 | 51200 |
| 2022-03-29 | 56.34 | $20.94 | 45337 |
| 2022-03-28 | 56.74 | $20.66 | 27309 |
| 2022-03-25 | 56.38 | $20.44 | 76400 |
| 2022-03-24 | 56.01 | $20.68 | 74600 |
| 2022-03-23 | 55.71 | $20.76 | 39900 |
| 2022-03-22 | 55.47 | $20.74 | 125004 |
| 2022-03-21 | 55.22 | $20.99 | 35100 |
| 2022-03-18 | 55.13 | $21.06 | 91000 |
| 2022-03-17 | 55.11 | $21.00 | 87300 |
| 2022-03-16 | 55.01 | $20.90 | 46200 |
| 2022-03-15 | 54.26 | $20.83 | 65200 |
| 2022-03-14 | 53.48 | $20.76 | 64800 |
| 2022-03-11 | 52.65 | $21.53 | 47200 |
| 2022-03-10 | 52.25 | $21.65 | 36600 |
| 2022-03-09 | 51.87 | $21.74 | 126600 |
| 2022-03-08 | 51.52 | $21.63 | 111438 |
| 2022-03-07 | 51.12 | $21.64 | 93019 |
| 2022-03-04 | 50.76 | $21.85 | 66635 |
| 2022-03-03 | 50.57 | $21.98 | 111500 |
| 2022-03-02 | 50.48 | $22.13 | 82600 |
| 2022-03-01 | 50.19 | $22.11 | 110534 |
| 2022-02-28 | 49.89 | $22.05 | 95827 |
| 2022-02-25 | 49.61 | $22.15 | 152707 |
| 2022-02-24 | 49.21 | $21.95 | 161200 |
| 2022-02-23 | 48.38 | $22.13 | 156230 |
| 2022-02-22 | 47.77 | $22.09 | 108800 |
| 2022-02-18 | 46.89 | $22.16 | 76600 |
| 2022-02-17 | 46.09 | $22.17 | 89100 |
| 2022-02-16 | 44.82 | $22.11 | 110600 |
| 2022-02-15 | 43.43 | $21.78 | 125246 |
| 2022-02-14 | 41.45 | $21.73 | 78735 |
| 2022-02-11 | 39.37 | $21.93 | 100641 |
| 2022-02-10 | 37.32 | $22.77 | 166500 |
| 2022-02-09 | 35.41 | $23.09 | 79600 |
| 2022-02-08 | 33.60 | $23.22 | 112703 |
| 2022-02-07 | 31.45 | $23.35 | 59000 |
| 2022-02-04 | 29.31 | $23.16 | 114510 |
| 2022-02-03 | 27.05 | $23.69 | 26700 |
| 2022-02-02 | 24.98 | $24.00 | 113543 |
| 2022-02-01 | 22.88 | $24.22 | 66200 |
| 2022-01-31 | 20.94 | $24.19 | 157618 |
| 2022-01-28 | 18.76 | $24.20 | 84000 |
| 2022-01-27 | 16.47 | $24.20 | 119800 |
| 2022-01-26 | 14.50 | $24.98 | 97500 |
| 2022-01-25 | 13.61 | $25.20 | 101027 |
| 2022-01-24 | 13.03 | $25.25 | 63141 |
| 2022-01-21 | 12.70 | $25.63 | 96400 |
| 2022-01-20 | 12.68 | $25.50 | 31113 |
| 2022-01-19 | 13.15 | $25.54 | 84000 |
| 2022-01-18 | 13.49 | $25.38 | 48500 |
| 2022-01-14 | 13.77 | $25.59 | 55248 |
| 2022-01-13 | 14.37 | $25.63 | 76000 |
| 2022-01-12 | 14.73 | $25.62 | 55100 |
| 2022-01-11 | 15.11 | $25.58 | 36200 |
| 2022-01-10 | 15.48 | $25.59 | 106900 |
| 2022-01-07 | 16.02 | $25.57 | 45400 |
| 2022-01-06 | 16.74 | $25.45 | 31700 |
| 2022-01-05 | 17.49 | $25.27 | 24700 |
| 2022-01-04 | 18.27 | $25.44 | 17500 |
| 2022-01-03 | 18.93 | $25.74 | 25000 |
| 2021-12-31 | 19.02 | $25.86 | 39600 |
| 2021-12-30 | 19.12 | $25.65 | 17200 |
| 2021-12-29 | 19.72 | $25.55 | 16300 |
| 2021-12-28 | 20.64 | $25.54 | 19545 |
| 2021-12-27 | 21.68 | $25.45 | 17200 |
| 2021-12-23 | 22.78 | $25.56 | 28617 |
| 2021-12-22 | 23.74 | $25.60 | 25436 |
| 2021-12-21 | 24.89 | $25.40 | 16400 |
| 2021-12-20 | 25.40 | $25.20 | 27246 |
| 2021-12-17 | 25.66 | $25.21 | 30727 |
| 2021-12-16 | 25.95 | $25.32 | 47832 |
| 2021-12-15 | 26.03 | $25.24 | 45200 |
| 2021-12-14 | 25.96 | $25.16 | 93400 |
| 2021-12-13 | 25.57 | $25.36 | 134600 |
| 2021-12-10 | 25.26 | $25.27 | 36435 |
| 2021-12-09 | 25.09 | $25.41 | 37648 |
| 2021-12-08 | 25.16 | $25.40 | 32228 |
| 2021-12-07 | 25.33 | $25.43 | 114349 |
| 2021-12-06 | 25.62 | $25.54 | 57410 |
| 2021-12-03 | 25.38 | $25.50 | 28739 |
| 2021-12-02 | 25.13 | $25.56 | 84441 |
| 2021-12-01 | 25.07 | $25.59 | 40336 |
| 2021-11-30 | 24.79 | $25.49 | 146500 |
| 2021-11-29 | 24.01 | $25.44 | 24800 |
| 2021-11-26 | 23.33 | $25.29 | 25700 |
| 2021-11-24 | 22.34 | $25.55 | 40200 |
| 2021-11-23 | 22.39 | $25.59 | 18704 |
| 2021-11-22 | 22.51 | $25.74 | 30613 |
| 2021-11-19 | 22.96 | $25.80 | 91808 |
| 2021-11-18 | 23.81 | $25.76 | 26435 |
| 2021-11-17 | 24.39 | $25.77 | 42300 |
| 2021-11-16 | 24.95 | $25.68 | 39648 |
| 2021-11-15 | 25.48 | $25.68 | 54200 |
| 2021-11-12 | 26.03 | $25.70 | 18119 |
| 2021-11-11 | 27.00 | $25.79 | 32317 |
| 2021-11-10 | 28.21 | $25.82 | 54408 |
| 2021-11-09 | 29.47 | $25.97 | 17405 |
| 2021-11-08 | 30.27 | $26.01 | 32100 |
| 2021-11-05 | 30.86 | $25.94 | 38321 |
| 2021-11-04 | 31.52 | $25.91 | 38000 |
| 2021-11-03 | 32.39 | $25.88 | 43242 |
| 2021-11-02 | 33.31 | $25.89 | 34100 |
| 2021-11-01 | 33.89 | $26.02 | 37300 |
| 2021-10-29 | 34.34 | $25.95 | 55327 |
| 2021-10-28 | 34.81 | $25.95 | 19800 |
| 2021-10-27 | 35.42 | $26.03 | 11900 |
| 2021-10-26 | 35.85 | $26.05 | 31427 |
| 2021-10-25 | 36.30 | $26.12 | 28733 |
| 2021-10-22 | 36.86 | $25.99 | 42300 |
| 2021-10-21 | 37.61 | $26.01 | 34916 |
| 2021-10-20 | 38.40 | $26.04 | 42100 |
| 2021-10-19 | 39.23 | $25.80 | 52833 |
| 2021-10-18 | 40.34 | $25.85 | 26600 |
| 2021-10-15 | 41.51 | $25.96 | 126519 |
| 2021-10-14 | 42.74 | $25.81 | 109700 |
| 2021-10-13 | 44.13 | $25.74 | 75700 |
| 2021-10-12 | 45.79 | $25.66 | 51500 |
| 2021-10-11 | 47.70 | $25.62 | 22500 |
| 2021-10-08 | 49.71 | $25.67 | 36500 |
| 2021-10-07 | 51.82 | $25.58 | 33826 |
| 2021-10-06 | 53.88 | $25.84 | 82415 |
| 2021-10-05 | 55.93 | $25.93 | 80834 |
| 2021-10-04 | 57.78 | $25.78 | 106205 |
| 2021-10-01 | 59.72 | $26.07 | 38400 |
| 2021-09-30 | 61.10 | $26.20 | 409039 |
| 2021-09-29 | 62.55 | $26.23 | 38045 |
| 2021-09-28 | 64.19 | $25.97 | 68209 |
| 2021-09-27 | 65.94 | $26.34 | 96335 |
| 2021-09-24 | 66.83 | $26.48 | 70300 |
| 2021-09-23 | 67.25 | $26.50 | 22900 |
| 2021-09-22 | 67.64 | $26.65 | 69043 |
| 2021-09-21 | 68.11 | $26.32 | 32300 |
| 2021-09-20 | 68.76 | $26.40 | 15800 |
| 2021-09-17 | 69.46 | $26.34 | 40715 |
| 2021-09-16 | 69.94 | $26.38 | 23227 |
| 2021-09-15 | 70.49 | $26.11 | 89600 |
| 2021-09-14 | 71.21 | $25.89 | 55215 |
| 2021-09-13 | 72.06 | $26.19 | 28300 |
| 2021-09-10 | 72.20 | $26.19 | 27240 |
| 2021-09-09 | 72.33 | $26.13 | 22221 |
| 2021-09-08 | 72.48 | $26.11 | 63628 |
| 2021-09-07 | 72.60 | $26.25 | 12837 |
| 2021-09-03 | 72.42 | $26.36 | 12131 |
| 2021-09-02 | 72.24 | $26.44 | 176300 |
| 2021-09-01 | 72.05 | $26.22 | 78100 |
| 2021-08-31 | 71.92 | $26.03 | 71900 |
| 2021-08-30 | 71.80 | $26.10 | 17110 |
| 2021-08-27 | 71.65 | $26.15 | 12845 |
| 2021-08-26 | 71.49 | $26.02 | 47100 |
| 2021-08-25 | 71.34 | $26.03 | 23624 |
| 2021-08-24 | 71.10 | $26.08 | 138900 |
| 2021-08-23 | 70.85 | $26.12 | 31800 |
| 2021-08-20 | 70.48 | $26.12 | 18544 |
| 2021-08-19 | 70.09 | $26.04 | 22420 |
| 2021-08-18 | 69.71 | $26.10 | 22500 |
| 2021-08-17 | 69.07 | $26.20 | 32100 |
| 2021-08-16 | 68.32 | $26.31 | 72200 |
| 2021-08-13 | 67.50 | $26.14 | 33000 |
| 2021-08-12 | 66.67 | $26.04 | 28600 |
| 2021-08-11 | 65.79 | $26.09 | 13640 |
| 2021-08-10 | 64.88 | $26.00 | 59100 |
| 2021-08-09 | 63.92 | $26.00 | 50508 |
| 2021-08-06 | 62.73 | $26.09 | 37208 |
| 2021-08-05 | 61.44 | $26.22 | 37413 |
| 2021-08-04 | 59.91 | $26.24 | 71800 |
| 2021-08-03 | 58.31 | $25.98 | 46500 |
| 2021-08-02 | 56.64 | $25.85 | 18401 |
| 2021-07-30 | 54.88 | $25.76 | 28400 |
| 2021-07-29 | 53.03 | $25.76 | 44400 |
| 2021-07-28 | 51.07 | $25.65 | 74500 |
| 2021-07-27 | 49.00 | $25.63 | 104600 |
| 2021-07-26 | 46.83 | $25.65 | 60500 |
| 2021-07-23 | 44.45 | $25.52 | 70800 |
| 2021-07-22 | 41.96 | $25.62 | 122949 |
| 2021-07-21 | 39.28 | $25.88 | 37000 |
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