Is Brookfield BRP Holdings (Canada) Inc 4.625 % Notes 2021-Without Fixed Maturity Global Sub (BEPH) a Buy, Sell, or Hold?
Enter your email address below for free access to our Brookfield BRP Holdings (Canada) Inc 4.625 % Notes 2021-Without Fixed Maturity Global Sub (BEPH) research center and poll results.
NYSE : BEPH
Brookfield BRP Holdings (Canada) Inc 4.625 % Notes 2021-Without Fixed Maturity Global Sub
$15.15 USD
$0.18 (1.2%)
- Volume
- 70K
- Average Volume
- 24.93K
- Market Capitalization
- $9.76B
- P/E Ratio
- 52.93
- Dividend Yield
- 4.82%
- Price Target
- Year High
- $16.89
- Year Low
- $14.40
- Day High
- —
- Day Low
- —
- Payout Ratio
- $6.12
- Current Ratio
- $0.75
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
14.78
2026-07-17
Close Price
$15.15
Vol: 70300
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
13.77
Average
17.06
Maximum
25.79
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.78 | $15.15 | 70300 |
| 2026-07-16 | 14.76 | $14.97 | 6027 |
| 2026-07-15 | 14.76 | $14.93 | 19600 |
| 2026-07-14 | 14.76 | $15.10 | 20443 |
| 2026-07-13 | 14.75 | $15.05 | 21300 |
| 2026-07-10 | 14.74 | $14.99 | 15700 |
| 2026-07-09 | 14.74 | $15.01 | 79600 |
| 2026-07-08 | 14.73 | $14.62 | 13200 |
| 2026-07-07 | 14.74 | $14.68 | 13426 |
| 2026-07-06 | 14.76 | $14.68 | 26300 |
| 2026-07-02 | 14.78 | $14.55 | 25700 |
| 2026-07-01 | 14.79 | $14.52 | 61500 |
| 2026-06-30 | 14.80 | $14.45 | 312100 |
| 2026-06-29 | 14.82 | $14.62 | 25300 |
| 2026-06-26 | 14.83 | $14.64 | 18700 |
| 2026-06-25 | 14.84 | $14.63 | 41100 |
| 2026-06-24 | 14.84 | $14.67 | 28538 |
| 2026-06-23 | 14.85 | $14.71 | 16900 |
| 2026-06-22 | 14.86 | $14.74 | 17300 |
| 2026-06-18 | 14.87 | $14.85 | 8938 |
| 2026-06-17 | 14.87 | $14.88 | 25300 |
| 2026-06-16 | 14.86 | $14.88 | 10400 |
| 2026-06-15 | 14.86 | $14.87 | 13700 |
| 2026-06-12 | 14.86 | $14.88 | 7500 |
| 2026-06-11 | 14.87 | $14.90 | 17400 |
| 2026-06-10 | 14.88 | $14.92 | 7600 |
| 2026-06-09 | 14.89 | $14.90 | 15200 |
| 2026-06-08 | 14.90 | $14.88 | 4035 |
| 2026-06-05 | 14.91 | $15.01 | 76800 |
| 2026-06-04 | 14.91 | $15.05 | 57300 |
| 2026-06-03 | 14.90 | $14.77 | 5700 |
| 2026-06-02 | 14.92 | $14.78 | 9600 |
| 2026-06-01 | 14.93 | $14.86 | 9000 |
| 2026-05-29 | 14.94 | $14.73 | 40000 |
| 2026-05-28 | 14.96 | $14.82 | 6600 |
| 2026-05-27 | 14.96 | $14.77 | 20500 |
| 2026-05-26 | 14.97 | $14.86 | 17600 |
| 2026-05-22 | 14.97 | $14.82 | 6300 |
| 2026-05-21 | 14.99 | $14.91 | 10200 |
| 2026-05-20 | 15.00 | $14.88 | 12900 |
| 2026-05-19 | 15.00 | $14.74 | 12700 |
| 2026-05-18 | 15.00 | $14.81 | 32300 |
| 2026-05-15 | 15.00 | $14.83 | 24200 |
| 2026-05-14 | 15.01 | $15.07 | 8500 |
| 2026-05-13 | 15.00 | $15.10 | 5300 |
| 2026-05-12 | 14.99 | $15.11 | 11600 |
| 2026-05-11 | 14.99 | $15.16 | 8100 |
| 2026-05-08 | 14.99 | $15.13 | 18400 |
| 2026-05-07 | 14.98 | $14.90 | 18900 |
| 2026-05-06 | 14.99 | $14.99 | 16600 |
| 2026-05-05 | 14.98 | $15.04 | 17100 |
| 2026-05-04 | 14.97 | $15.02 | 13200 |
| 2026-05-01 | 14.95 | $15.08 | 17522 |
| 2026-04-30 | 14.92 | $15.13 | 33200 |
| 2026-04-29 | 14.89 | $14.87 | 12100 |
| 2026-04-28 | 14.87 | $14.95 | 10100 |
| 2026-04-27 | 14.85 | $14.95 | 12300 |
| 2026-04-24 | 14.84 | $15.12 | 16000 |
| 2026-04-23 | 14.83 | $15.08 | 32800 |
| 2026-04-22 | 14.82 | $14.90 | 21400 |
| 2026-04-21 | 14.82 | $14.75 | 20800 |
| 2026-04-20 | 14.83 | $14.90 | 9397 |
| 2026-04-17 | 14.82 | $14.96 | 9400 |
| 2026-04-16 | 14.82 | $14.91 | 20500 |
| 2026-04-15 | 14.82 | $14.85 | 11500 |
| 2026-04-14 | 14.82 | $15.20 | 12200 |
| 2026-04-13 | 14.81 | $15.06 | 13500 |
| 2026-04-10 | 14.80 | $15.01 | 21440 |
| 2026-04-09 | 14.79 | $14.96 | 12500 |
| 2026-04-08 | 14.80 | $14.87 | 13000 |
| 2026-04-07 | 14.81 | $14.76 | 19800 |
| 2026-04-06 | 14.83 | $14.62 | 11800 |
| 2026-04-02 | 14.85 | $14.54 | 11000 |
| 2026-04-01 | 14.88 | $14.51 | 25300 |
| 2026-03-31 | 14.92 | $14.51 | 135600 |
| 2026-03-30 | 14.95 | $14.63 | 11600 |
| 2026-03-27 | 14.97 | $14.67 | 23800 |
| 2026-03-26 | 14.98 | $14.83 | 15900 |
| 2026-03-25 | 15.01 | $14.96 | 6210 |
| 2026-03-24 | 15.03 | $14.90 | 15500 |
| 2026-03-23 | 15.04 | $14.92 | 20500 |
| 2026-03-20 | 15.06 | $14.80 | 31600 |
| 2026-03-19 | 15.08 | $14.87 | 17700 |
| 2026-03-18 | 15.11 | $14.91 | 52800 |
| 2026-03-17 | 15.13 | $14.91 | 15500 |
| 2026-03-16 | 15.15 | $14.91 | 40900 |
| 2026-03-13 | 15.17 | $14.93 | 37800 |
| 2026-03-12 | 15.18 | $14.82 | 41900 |
| 2026-03-11 | 15.20 | $15.06 | 37200 |
| 2026-03-10 | 15.21 | $15.10 | 13000 |
| 2026-03-09 | 15.21 | $15.10 | 27000 |
| 2026-03-06 | 15.22 | $15.19 | 28100 |
| 2026-03-05 | 15.21 | $15.15 | 12200 |
| 2026-03-04 | 15.21 | $15.24 | 43300 |
| 2026-03-03 | 15.21 | $15.06 | 22800 |
| 2026-03-02 | 15.22 | $15.08 | 33100 |
| 2026-02-27 | 15.23 | $14.94 | 143500 |
| 2026-02-26 | 15.24 | $15.31 | 7700 |
| 2026-02-25 | 15.23 | $15.32 | 19700 |
| 2026-02-24 | 15.22 | $15.26 | 25900 |
| 2026-02-23 | 15.22 | $15.26 | 7400 |
| 2026-02-20 | 15.21 | $15.27 | 5200 |
| 2026-02-19 | 15.21 | $15.29 | 35600 |
| 2026-02-18 | 15.21 | $15.36 | 14900 |
| 2026-02-17 | 15.20 | $15.37 | 27900 |
| 2026-02-13 | 15.19 | $15.23 | 6900 |
| 2026-02-12 | 15.19 | $15.15 | 7700 |
| 2026-02-11 | 15.20 | $15.25 | 8800 |
| 2026-02-10 | 15.21 | $15.26 | 16100 |
| 2026-02-09 | 15.22 | $15.20 | 18800 |
| 2026-02-06 | 15.23 | $15.12 | 15400 |
| 2026-02-05 | 15.24 | $15.04 | 9200 |
| 2026-02-04 | 15.26 | $15.13 | 24500 |
| 2026-02-03 | 15.27 | $15.23 | 22100 |
| 2026-02-02 | 15.28 | $15.30 | 7400 |
| 2026-01-30 | 15.28 | $15.23 | 23200 |
| 2026-01-29 | 15.29 | $15.20 | 14500 |
| 2026-01-28 | 15.31 | $15.18 | 18800 |
| 2026-01-27 | 15.32 | $15.14 | 9600 |
| 2026-01-26 | 15.33 | $15.15 | 49400 |
| 2026-01-23 | 15.35 | $15.12 | 25300 |
| 2026-01-22 | 15.36 | $15.21 | 29000 |
| 2026-01-21 | 15.38 | $15.25 | 14300 |
| 2026-01-20 | 15.38 | $15.16 | 32000 |
| 2026-01-16 | 15.39 | $15.21 | 14200 |
| 2026-01-15 | 15.40 | $15.24 | 17900 |
| 2026-01-14 | 15.42 | $15.47 | 48600 |
| 2026-01-13 | 15.43 | $15.45 | 22400 |
| 2026-01-12 | 15.43 | $15.40 | 15400 |
| 2026-01-09 | 15.44 | $15.42 | 57500 |
| 2026-01-08 | 15.45 | $15.33 | 17400 |
| 2026-01-07 | 15.46 | $15.32 | 21300 |
| 2026-01-06 | 15.48 | $15.37 | 23000 |
| 2026-01-05 | 15.48 | $15.39 | 26300 |
| 2026-01-02 | 15.49 | $15.45 | 58200 |
| 2025-12-31 | 15.49 | $15.38 | 345500 |
| 2025-12-30 | 15.50 | $15.64 | 97600 |
| 2025-12-29 | 15.49 | $15.35 | 50000 |
| 2025-12-26 | 15.49 | $15.38 | 35000 |
| 2025-12-24 | 15.50 | $15.42 | 27300 |
| 2025-12-23 | 15.51 | $15.42 | 29500 |
| 2025-12-22 | 15.52 | $15.45 | 39300 |
| 2025-12-19 | 15.52 | $15.38 | 19600 |
| 2025-12-18 | 15.51 | $15.35 | 29300 |
| 2025-12-17 | 15.52 | $15.38 | 44100 |
| 2025-12-16 | 15.53 | $15.64 | 14900 |
| 2025-12-15 | 15.53 | $15.58 | 13600 |
| 2025-12-12 | 15.53 | $15.53 | 25500 |
| 2025-12-11 | 15.53 | $15.64 | 23200 |
| 2025-12-10 | 15.54 | $15.56 | 12400 |
| 2025-12-09 | 15.56 | $15.61 | 25800 |
| 2025-12-08 | 15.56 | $15.58 | 23200 |
| 2025-12-05 | 15.57 | $15.46 | 19400 |
| 2025-12-04 | 15.57 | $15.54 | 8700 |
| 2025-12-03 | 15.56 | $15.60 | 13300 |
| 2025-12-02 | 15.55 | $15.53 | 22900 |
| 2025-12-01 | 15.54 | $15.44 | 38500 |
| 2025-11-28 | 15.53 | $15.37 | 42700 |
| 2025-11-26 | 15.54 | $15.58 | 16600 |
| 2025-11-25 | 15.55 | $15.56 | 7100 |
| 2025-11-24 | 15.56 | $15.54 | 11300 |
| 2025-11-21 | 15.57 | $15.45 | 19600 |
| 2025-11-20 | 15.58 | $15.31 | 31100 |
| 2025-11-19 | 15.59 | $15.56 | 7700 |
| 2025-11-18 | 15.59 | $15.56 | 13400 |
| 2025-11-17 | 15.60 | $15.52 | 72500 |
| 2025-11-14 | 15.61 | $15.64 | 57900 |
| 2025-11-13 | 15.60 | $15.64 | 27600 |
| 2025-11-12 | 15.59 | $15.78 | 8900 |
| 2025-11-11 | 15.59 | $15.85 | 21300 |
| 2025-11-10 | 15.58 | $15.74 | 14400 |
| 2025-11-07 | 15.57 | $15.74 | 53800 |
| 2025-11-06 | 15.56 | $15.40 | 64100 |
| 2025-11-05 | 15.58 | $15.36 | 28100 |
| 2025-11-04 | 15.60 | $15.33 | 28500 |
| 2025-11-03 | 15.63 | $15.35 | 30700 |
| 2025-10-31 | 15.65 | $15.41 | 87500 |
| 2025-10-30 | 15.68 | $15.57 | 15400 |
| 2025-10-29 | 15.69 | $15.71 | 44100 |
| 2025-10-28 | 15.70 | $15.80 | 37500 |
| 2025-10-27 | 15.68 | $15.62 | 9500 |
| 2025-10-24 | 15.68 | $15.63 | 15600 |
| 2025-10-23 | 15.69 | $15.57 | 25200 |
| 2025-10-22 | 15.70 | $15.60 | 11600 |
| 2025-10-21 | 15.72 | $15.73 | 12200 |
| 2025-10-20 | 15.74 | $15.65 | 33700 |
| 2025-10-17 | 15.78 | $15.47 | 27300 |
| 2025-10-16 | 15.83 | $15.48 | 19500 |
| 2025-10-15 | 15.88 | $15.70 | 30500 |
| 2025-10-14 | 15.94 | $15.76 | 9400 |
| 2025-10-13 | 15.98 | $15.60 | 8000 |
| 2025-10-10 | 16.04 | $15.53 | 43100 |
| 2025-10-09 | 16.10 | $15.67 | 33500 |
| 2025-10-08 | 16.15 | $15.79 | 44800 |
| 2025-10-07 | 16.19 | $15.96 | 50300 |
| 2025-10-06 | 16.22 | $15.83 | 17000 |
| 2025-10-03 | 16.25 | $15.85 | 42500 |
| 2025-10-02 | 16.28 | $15.92 | 28400 |
| 2025-10-01 | 16.30 | $15.78 | 52200 |
| 2025-09-30 | 16.32 | $15.50 | 436400 |
| 2025-09-29 | 16.36 | $15.62 | 56100 |
| 2025-09-26 | 16.38 | $15.80 | 28700 |
| 2025-09-25 | 16.40 | $15.74 | 41600 |
| 2025-09-24 | 16.43 | $15.99 | 21600 |
| 2025-09-23 | 16.45 | $16.20 | 24500 |
| 2025-09-22 | 16.46 | $16.41 | 8500 |
| 2025-09-19 | 16.46 | $16.38 | 14700 |
| 2025-09-18 | 16.45 | $16.65 | 8200 |
| 2025-09-17 | 16.43 | $16.76 | 11300 |
| 2025-09-16 | 16.40 | $16.70 | 14600 |
| 2025-09-15 | 16.36 | $16.69 | 17300 |
| 2025-09-12 | 16.32 | $16.75 | 13700 |
| 2025-09-11 | 16.28 | $16.76 | 27700 |
| 2025-09-10 | 16.25 | $16.53 | 16000 |
| 2025-09-09 | 16.21 | $16.49 | 8600 |
| 2025-09-08 | 16.17 | $16.50 | 15000 |
| 2025-09-05 | 16.14 | $16.45 | 22100 |
| 2025-09-04 | 16.10 | $16.22 | 13900 |
| 2025-09-03 | 16.07 | $16.29 | 8200 |
| 2025-09-02 | 16.04 | $16.36 | 48200 |
| 2025-08-29 | 16.01 | $15.92 | 119800 |
| 2025-08-28 | 15.99 | $16.17 | 11000 |
| 2025-08-27 | 15.96 | $16.42 | 16400 |
| 2025-08-26 | 15.92 | $16.40 | 24500 |
| 2025-08-25 | 15.88 | $16.40 | 39100 |
| 2025-08-22 | 15.83 | $16.35 | 31800 |
| 2025-08-21 | 15.78 | $16.20 | 20300 |
| 2025-08-20 | 15.73 | $16.18 | 9300 |
| 2025-08-19 | 15.68 | $16.14 | 13200 |
| 2025-08-18 | 15.63 | $16.00 | 15400 |
| 2025-08-15 | 15.58 | $15.92 | 17600 |
| 2025-08-14 | 15.55 | $15.86 | 9800 |
| 2025-08-13 | 15.52 | $16.10 | 30600 |
| 2025-08-12 | 15.47 | $15.91 | 18800 |
| 2025-08-11 | 15.44 | $15.70 | 23800 |
| 2025-08-08 | 15.44 | $15.76 | 20300 |
| 2025-08-07 | 15.43 | $15.68 | 10700 |
| 2025-08-06 | 15.44 | $15.67 | 21600 |
| 2025-08-05 | 15.44 | $15.63 | 19600 |
| 2025-08-04 | 15.45 | $15.71 | 13800 |
| 2025-08-01 | 15.45 | $15.55 | 12000 |
| 2025-07-31 | 15.46 | $15.70 | 66400 |
| 2025-07-30 | 15.46 | $15.52 | 21200 |
| 2025-07-29 | 15.47 | $15.60 | 15000 |
| 2025-07-28 | 15.47 | $15.37 | 16800 |
| 2025-07-25 | 15.50 | $15.31 | 22400 |
| 2025-07-24 | 15.51 | $15.22 | 23800 |
| 2025-07-23 | 15.53 | $15.18 | 22700 |
| 2025-07-22 | 15.54 | $15.15 | 9300 |
| 2025-07-21 | 15.54 | $15.13 | 29600 |
| 2025-07-18 | 15.53 | $15.30 | 10800 |
| 2025-07-17 | 15.52 | $15.28 | 16200 |
| 2025-07-16 | 15.49 | $15.10 | 8900 |
| 2025-07-15 | 15.47 | $15.16 | 25600 |
| 2025-07-14 | 15.45 | $15.68 | 9200 |
| 2025-07-11 | 15.41 | $15.73 | 11600 |
| 2025-07-10 | 15.36 | $15.82 | 6400 |
| 2025-07-09 | 15.31 | $15.73 | 8200 |
| 2025-07-08 | 15.26 | $15.70 | 12800 |
| 2025-07-07 | 15.21 | $15.73 | 9900 |
| 2025-07-03 | 15.16 | $15.73 | 8000 |
| 2025-07-02 | 15.11 | $15.72 | 7100 |
| 2025-07-01 | 15.05 | $15.69 | 12800 |
| 2025-06-30 | 14.99 | $15.75 | 205900 |
| 2025-06-27 | 14.94 | $15.80 | 168500 |
| 2025-06-26 | 14.89 | $15.68 | 94000 |
| 2025-06-25 | 14.84 | $15.46 | 40700 |
| 2025-06-24 | 14.80 | $15.49 | 69300 |
| 2025-06-23 | 14.75 | $15.14 | 23500 |
| 2025-06-20 | 14.71 | $15.00 | 17600 |
| 2025-06-18 | 14.68 | $14.91 | 25500 |
| 2025-06-17 | 14.66 | $14.75 | 9900 |
| 2025-06-16 | 14.67 | $14.70 | 37300 |
| 2025-06-13 | 14.68 | $14.83 | 23600 |
| 2025-06-12 | 14.65 | $14.79 | 11600 |
| 2025-06-11 | 14.63 | $14.77 | 14100 |
| 2025-06-10 | 14.62 | $14.83 | 22500 |
| 2025-06-09 | 14.61 | $14.74 | 17000 |
| 2025-06-06 | 14.61 | $14.67 | 7100 |
| 2025-06-05 | 14.61 | $14.76 | 11000 |
| 2025-06-04 | 14.61 | $14.75 | 14300 |
| 2025-06-03 | 14.62 | $14.49 | 16200 |
| 2025-06-02 | 14.62 | $14.58 | 13400 |
| 2025-05-30 | 14.62 | $14.69 | 28600 |
| 2025-05-29 | 14.61 | $14.73 | 7900 |
| 2025-05-28 | 14.59 | $14.67 | 21800 |
| 2025-05-27 | 14.59 | $14.68 | 19600 |
| 2025-05-23 | 14.59 | $14.43 | 20800 |
| 2025-05-22 | 14.60 | $14.35 | 17700 |
| 2025-05-21 | 14.62 | $14.40 | 6400 |
| 2025-05-20 | 14.62 | $14.59 | 13200 |
| 2025-05-19 | 14.60 | $14.92 | 17900 |
| 2025-05-16 | 14.56 | $14.85 | 37600 |
| 2025-05-15 | 14.53 | $14.37 | 37100 |
| 2025-05-14 | 14.52 | $14.38 | 27100 |
| 2025-05-13 | 14.50 | $14.55 | 26600 |
| 2025-05-12 | 14.49 | $14.57 | 13300 |
| 2025-05-09 | 14.48 | $14.75 | 15500 |
| 2025-05-08 | 14.46 | $14.73 | 13800 |
| 2025-05-07 | 14.44 | $14.73 | 18600 |
| 2025-05-06 | 14.41 | $14.85 | 13000 |
| 2025-05-05 | 14.37 | $14.64 | 62700 |
| 2025-05-02 | 14.37 | $14.43 | 18400 |
| 2025-05-01 | 14.39 | $14.54 | 36900 |
| 2025-04-30 | 14.42 | $14.41 | 12800 |
| 2025-04-29 | 14.44 | $14.60 | 9100 |
| 2025-04-28 | 14.44 | $14.71 | 29600 |
| 2025-04-25 | 14.47 | $14.70 | 15100 |
| 2025-04-24 | 14.50 | $14.69 | 13500 |
| 2025-04-23 | 14.54 | $14.35 | 11900 |
| 2025-04-22 | 14.61 | $14.23 | 11500 |
| 2025-04-21 | 14.68 | $14.09 | 16600 |
| 2025-04-17 | 14.76 | $14.22 | 10500 |
| 2025-04-16 | 14.83 | $14.16 | 14300 |
| 2025-04-15 | 14.90 | $14.12 | 16200 |
| 2025-04-14 | 14.98 | $14.37 | 31300 |
| 2025-04-11 | 15.05 | $14.20 | 34100 |
| 2025-04-10 | 15.13 | $14.33 | 58400 |
| 2025-04-09 | 15.21 | $14.51 | 59400 |
| 2025-04-08 | 15.26 | $14.12 | 38600 |
| 2025-04-07 | 15.33 | $14.06 | 59500 |
| 2025-04-04 | 15.40 | $14.55 | 42500 |
| 2025-04-03 | 15.45 | $14.90 | 61700 |
| 2025-04-02 | 15.47 | $15.09 | 111600 |
| 2025-04-01 | 15.50 | $14.80 | 121300 |
| 2025-03-31 | 15.55 | $14.67 | 458200 |
| 2025-03-28 | 15.61 | $15.17 | 58200 |
| 2025-03-27 | 15.65 | $15.40 | 50200 |
| 2025-03-26 | 15.68 | $15.50 | 37000 |
| 2025-03-25 | 15.70 | $15.67 | 16800 |
| 2025-03-24 | 15.72 | $15.68 | 117100 |
| 2025-03-21 | 15.73 | $15.64 | 20300 |
| 2025-03-20 | 15.74 | $15.64 | 18600 |
| 2025-03-19 | 15.75 | $15.63 | 28100 |
| 2025-03-18 | 15.76 | $15.73 | 12900 |
| 2025-03-17 | 15.76 | $15.76 | 18500 |
| 2025-03-14 | 15.78 | $15.83 | 8100 |
| 2025-03-13 | 15.78 | $15.84 | 41700 |
| 2025-03-12 | 15.78 | $15.48 | 15300 |
| 2025-03-11 | 15.81 | $15.52 | 11900 |
| 2025-03-10 | 15.83 | $15.43 | 15800 |
| 2025-03-07 | 15.86 | $15.52 | 34900 |
| 2025-03-06 | 15.89 | $15.47 | 27500 |
| 2025-03-05 | 15.91 | $15.68 | 21200 |
| 2025-03-04 | 15.92 | $15.72 | 34800 |
| 2025-03-03 | 15.93 | $15.97 | 24300 |
| 2025-02-28 | 15.92 | $15.87 | 22100 |
| 2025-02-27 | 15.94 | $15.96 | 42800 |
| 2025-02-26 | 15.95 | $15.88 | 22700 |
| 2025-02-25 | 15.97 | $16.08 | 18600 |
| 2025-02-24 | 15.99 | $15.85 | 13500 |
| 2025-02-21 | 16.01 | $15.90 | 27300 |
| 2025-02-20 | 16.02 | $15.78 | 23200 |
| 2025-02-19 | 16.04 | $15.88 | 16700 |
| 2025-02-18 | 16.06 | $15.86 | 8700 |
| 2025-02-14 | 16.05 | $15.98 | 13200 |
| 2025-02-13 | 16.05 | $15.96 | 6400 |
| 2025-02-12 | 16.04 | $15.82 | 16900 |
| 2025-02-11 | 16.04 | $15.97 | 8400 |
| 2025-02-10 | 16.01 | $16.11 | 6600 |
| 2025-02-07 | 15.99 | $15.99 | 10800 |
| 2025-02-06 | 15.97 | $16.05 | 5800 |
| 2025-02-05 | 15.97 | $15.97 | 11100 |
| 2025-02-04 | 15.99 | $15.86 | 17700 |
| 2025-02-03 | 16.01 | $15.80 | 10300 |
| 2025-01-31 | 16.04 | $15.77 | 60500 |
| 2025-01-30 | 16.04 | $16.31 | 7200 |
| 2025-01-29 | 16.01 | $16.18 | 12100 |
| 2025-01-28 | 16.00 | $16.31 | 11800 |
| 2025-01-27 | 15.99 | $16.36 | 38500 |
| 2025-01-24 | 15.96 | $16.28 | 27000 |
| 2025-01-23 | 15.94 | $16.16 | 21300 |
| 2025-01-22 | 15.94 | $16.20 | 53400 |
| 2025-01-21 | 15.92 | $16.17 | 61100 |
| 2025-01-17 | 15.91 | $15.77 | 17900 |
| 2025-01-16 | 15.92 | $15.92 | 21800 |
| 2025-01-15 | 15.93 | $15.84 | 33200 |
| 2025-01-14 | 15.93 | $15.68 | 13200 |
| 2025-01-13 | 15.94 | $15.55 | 42500 |
| 2025-01-10 | 15.96 | $15.56 | 31300 |
| 2025-01-08 | 15.99 | $15.71 | 22000 |
| 2025-01-07 | 16.02 | $15.98 | 9800 |
| 2025-01-06 | 16.03 | $16.38 | 16200 |
| 2025-01-03 | 16.03 | $16.30 | 11500 |
| 2025-01-02 | 16.02 | $16.29 | 25100 |
| 2024-12-31 | 16.01 | $15.78 | 126700 |
| 2024-12-30 | 16.04 | $15.87 | 16000 |
| 2024-12-27 | 16.07 | $15.85 | 21100 |
| 2024-12-26 | 16.10 | $16.06 | 63600 |
| 2024-12-24 | 16.13 | $15.85 | 29000 |
| 2024-12-23 | 16.17 | $15.94 | 30000 |
| 2024-12-20 | 16.21 | $16.04 | 24700 |
| 2024-12-19 | 16.24 | $15.91 | 25800 |
| 2024-12-18 | 16.27 | $15.94 | 114700 |
| 2024-12-17 | 16.31 | $15.97 | 23500 |
| 2024-12-16 | 16.34 | $16.07 | 52700 |
| 2024-12-13 | 16.36 | $15.82 | 36100 |
| 2024-12-12 | 16.41 | $15.89 | 32400 |
| 2024-12-11 | 16.46 | $16.07 | 17100 |
| 2024-12-10 | 16.51 | $16.16 | 22600 |
| 2024-12-09 | 16.57 | $16.16 | 16900 |
| 2024-12-06 | 16.66 | $16.25 | 21600 |
| 2024-12-05 | 16.72 | $16.37 | 30500 |
| 2024-12-04 | 16.77 | $16.15 | 18700 |
| 2024-12-03 | 16.85 | $16.12 | 33600 |
| 2024-12-02 | 16.92 | $16.33 | 30600 |
| 2024-11-29 | 16.97 | $16.44 | 110800 |
| 2024-11-27 | 17.03 | $16.53 | 19200 |
| 2024-11-26 | 17.08 | $16.49 | 21300 |
| 2024-11-25 | 17.13 | $16.80 | 12500 |
| 2024-11-22 | 17.16 | $16.71 | 9400 |
| 2024-11-21 | 17.18 | $16.66 | 13900 |
| 2024-11-20 | 17.22 | $16.51 | 15200 |
| 2024-11-19 | 17.25 | $16.65 | 13200 |
| 2024-11-18 | 17.29 | $16.57 | 15300 |
| 2024-11-15 | 17.32 | $16.51 | 57900 |
| 2024-11-14 | 17.38 | $16.87 | 8400 |
| 2024-11-13 | 17.43 | $16.90 | 14000 |
| 2024-11-12 | 17.49 | $16.95 | 24900 |
| 2024-11-11 | 17.55 | $17.47 | 5700 |
| 2024-11-08 | 17.57 | $17.84 | 16700 |
| 2024-11-07 | 17.59 | $17.51 | 8800 |
| 2024-11-06 | 17.62 | $17.47 | 7800 |
| 2024-11-05 | 17.65 | $17.74 | 18200 |
| 2024-11-04 | 17.67 | $17.50 | 8600 |
| 2024-11-01 | 17.68 | $17.26 | 12200 |
| 2024-10-31 | 17.71 | $17.62 | 41400 |
| 2024-10-30 | 17.72 | $17.59 | 10600 |
| 2024-10-29 | 17.74 | $17.42 | 6900 |
| 2024-10-28 | 17.75 | $17.47 | 12600 |
| 2024-10-25 | 17.75 | $17.13 | 15900 |
| 2024-10-24 | 17.78 | $17.37 | 10700 |
| 2024-10-23 | 17.82 | $17.19 | 8800 |
| 2024-10-22 | 17.89 | $17.43 | 10500 |
| 2024-10-21 | 17.95 | $17.12 | 19600 |
| 2024-10-18 | 18.02 | $17.73 | 13100 |
| 2024-10-17 | 18.05 | $17.84 | 9500 |
| 2024-10-16 | 18.07 | $18.13 | 5700 |
| 2024-10-15 | 18.07 | $18.07 | 20100 |
| 2024-10-14 | 18.07 | $18.06 | 8700 |
| 2024-10-11 | 18.06 | $18.23 | 13600 |
| 2024-10-10 | 18.03 | $17.99 | 9500 |
| 2024-10-09 | 18.01 | $18.10 | 10200 |
| 2024-10-08 | 17.98 | $18.06 | 11400 |
| 2024-10-07 | 17.95 | $17.74 | 7200 |
| 2024-10-04 | 17.93 | $17.92 | 17700 |
| 2024-10-03 | 17.87 | $17.88 | 19100 |
| 2024-10-02 | 17.81 | $17.85 | 21100 |
| 2024-10-01 | 17.75 | $17.78 | 12300 |
| 2024-09-30 | 17.68 | $17.40 | 65200 |
| 2024-09-27 | 17.62 | $17.70 | 36900 |
| 2024-09-26 | 17.57 | $18.16 | 30900 |
| 2024-09-25 | 17.50 | $18.57 | 10300 |
| 2024-09-24 | 17.41 | $18.57 | 8600 |
| 2024-09-23 | 17.31 | $18.52 | 12200 |
| 2024-09-20 | 17.23 | $18.37 | 6900 |
| 2024-09-19 | 17.15 | $18.38 | 13100 |
| 2024-09-18 | 17.08 | $18.08 | 5300 |
| 2024-09-17 | 17.00 | $18.00 | 11800 |
| 2024-09-16 | 16.94 | $17.83 | 11600 |
| 2024-09-13 | 16.88 | $17.71 | 7900 |
| 2024-09-12 | 16.82 | $17.51 | 8200 |
| 2024-09-11 | 16.78 | $17.57 | 6000 |
| 2024-09-10 | 16.71 | $17.39 | 14600 |
| 2024-09-09 | 16.62 | $17.31 | 14200 |
| 2024-09-06 | 16.55 | $16.75 | 10100 |
| 2024-09-05 | 16.50 | $16.80 | 15400 |
| 2024-09-04 | 16.45 | $16.57 | 7100 |
| 2024-09-03 | 16.40 | $16.39 | 14300 |
| 2024-08-30 | 16.37 | $16.27 | 36000 |
| 2024-08-29 | 16.35 | $16.62 | 14200 |
| 2024-08-28 | 16.31 | $16.77 | 7300 |
| 2024-08-27 | 16.25 | $16.71 | 4900 |
| 2024-08-26 | 16.21 | $16.69 | 13400 |
| 2024-08-23 | 16.16 | $16.83 | 6200 |
| 2024-08-22 | 16.11 | $16.78 | 19900 |
| 2024-08-21 | 16.06 | $16.98 | 8200 |
| 2024-08-20 | 15.99 | $16.58 | 4000 |
| 2024-08-19 | 15.96 | $16.66 | 9100 |
| 2024-08-16 | 15.92 | $16.70 | 6800 |
| 2024-08-15 | 15.88 | $16.61 | 4200 |
| 2024-08-14 | 15.84 | $16.66 | 20300 |
| 2024-08-13 | 15.81 | $16.03 | 9700 |
| 2024-08-12 | 15.81 | $15.72 | 18400 |
| 2024-08-09 | 15.82 | $15.86 | 18900 |
| 2024-08-08 | 15.83 | $15.82 | 12700 |
| 2024-08-07 | 15.85 | $15.68 | 22700 |
| 2024-08-06 | 15.85 | $15.72 | 37700 |
| 2024-08-05 | 15.86 | $15.72 | 9600 |
| 2024-08-02 | 15.88 | $15.83 | 17300 |
| 2024-08-01 | 15.89 | $15.79 | 33800 |
| 2024-07-31 | 15.90 | $15.61 | 54200 |
| 2024-07-30 | 15.91 | $15.87 | 7300 |
| 2024-07-29 | 15.90 | $15.80 | 8200 |
| 2024-07-26 | 15.89 | $15.82 | 9400 |
| 2024-07-25 | 15.88 | $15.65 | 23600 |
| 2024-07-24 | 15.89 | $15.74 | 15500 |
| 2024-07-23 | 15.90 | $15.86 | 21000 |
| 2024-07-22 | 15.91 | $15.90 | 11900 |
| 2024-07-19 | 15.91 | $15.98 | 10600 |
| 2024-07-18 | 15.89 | $15.82 | 7500 |
| 2024-07-17 | 15.89 | $15.98 | 11100 |
| 2024-07-16 | 15.88 | $15.96 | 5600 |
| 2024-07-15 | 15.87 | $15.90 | 6900 |
| 2024-07-12 | 15.87 | $16.21 | 18300 |
| 2024-07-11 | 15.85 | $16.08 | 18200 |
| 2024-07-10 | 15.84 | $15.76 | 33700 |
| 2024-07-09 | 15.83 | $15.90 | 24100 |
| 2024-07-08 | 15.83 | $16.10 | 24200 |
| 2024-07-05 | 15.81 | $16.06 | 6100 |
| 2024-07-03 | 15.78 | $16.02 | 10100 |
| 2024-07-02 | 15.76 | $15.82 | 13600 |
| 2024-07-01 | 15.76 | $15.67 | 17400 |
| 2024-06-28 | 15.75 | $15.49 | 27800 |
| 2024-06-27 | 15.76 | $15.72 | 7800 |
| 2024-06-26 | 15.74 | $15.86 | 7400 |
| 2024-06-25 | 15.72 | $15.97 | 14600 |
| 2024-06-24 | 15.70 | $15.93 | 6900 |
| 2024-06-21 | 15.69 | $15.90 | 4800 |
| 2024-06-20 | 15.68 | $15.60 | 33800 |
| 2024-06-18 | 15.70 | $15.82 | 10200 |
| 2024-06-17 | 15.70 | $15.85 | 7700 |
| 2024-06-14 | 15.70 | $15.78 | 6500 |
| 2024-06-13 | 15.70 | $15.90 | 8600 |
| 2024-06-12 | 15.71 | $15.83 | 8600 |
| 2024-06-11 | 15.72 | $15.72 | 10500 |
| 2024-06-10 | 15.73 | $15.74 | 3700 |
| 2024-06-07 | 15.73 | $15.75 | 14400 |
| 2024-06-06 | 15.74 | $15.69 | 8300 |
| 2024-06-05 | 15.73 | $15.61 | 5900 |
| 2024-06-04 | 15.75 | $15.53 | 5100 |
| 2024-06-03 | 15.78 | $15.75 | 17600 |
| 2024-05-31 | 15.79 | $15.64 | 41400 |
| 2024-05-30 | 15.79 | $15.53 | 19000 |
| 2024-05-29 | 15.78 | $15.38 | 39600 |
| 2024-05-28 | 15.79 | $15.51 | 15100 |
| 2024-05-24 | 15.79 | $15.62 | 12000 |
| 2024-05-23 | 15.79 | $15.56 | 30800 |
| 2024-05-22 | 15.80 | $15.80 | 9900 |
| 2024-05-21 | 15.79 | $15.92 | 13600 |
| 2024-05-20 | 15.79 | $15.85 | 4500 |
| 2024-05-17 | 15.76 | $15.85 | 6300 |
| 2024-05-16 | 15.74 | $15.91 | 9600 |
| 2024-05-15 | 15.70 | $16.09 | 11200 |
| 2024-05-14 | 15.66 | $15.86 | 17800 |
| 2024-05-13 | 15.63 | $15.99 | 10100 |
| 2024-05-10 | 15.59 | $15.83 | 30200 |
| 2024-05-09 | 15.58 | $15.80 | 12500 |
| 2024-05-08 | 15.58 | $15.65 | 17500 |
| 2024-05-07 | 15.59 | $15.98 | 19200 |
| 2024-05-06 | 15.60 | $16.07 | 14000 |
| 2024-05-03 | 15.60 | $15.86 | 5300 |
| 2024-05-02 | 15.61 | $15.65 | 9100 |
| 2024-05-01 | 15.63 | $15.43 | 14700 |
| 2024-04-30 | 15.67 | $15.55 | 17600 |
| 2024-04-29 | 15.71 | $15.61 | 8300 |
| 2024-04-26 | 15.76 | $15.60 | 10000 |
| 2024-04-25 | 15.83 | $15.64 | 15600 |
| 2024-04-24 | 15.90 | $15.73 | 12200 |
| 2024-04-23 | 15.98 | $15.76 | 11000 |
| 2024-04-22 | 16.05 | $15.42 | 11700 |
| 2024-04-19 | 16.14 | $15.35 | 14500 |
| 2024-04-18 | 16.24 | $15.18 | 23300 |
| 2024-04-17 | 16.38 | $15.30 | 8800 |
| 2024-04-16 | 16.50 | $15.27 | 28200 |
| 2024-04-15 | 16.60 | $15.20 | 46200 |
| 2024-04-12 | 16.70 | $15.52 | 14200 |
| 2024-04-11 | 16.76 | $15.82 | 21700 |
| 2024-04-10 | 16.83 | $15.85 | 66900 |
| 2024-04-09 | 16.89 | $16.09 | 13900 |
| 2024-04-08 | 16.95 | $16.08 | 17400 |
| 2024-04-05 | 17.00 | $16.09 | 63500 |
| 2024-04-04 | 17.05 | $16.13 | 36200 |
| 2024-04-03 | 17.10 | $16.27 | 35800 |
| 2024-04-02 | 17.12 | $16.25 | 26200 |
| 2024-04-01 | 17.14 | $16.58 | 39800 |
| 2024-03-28 | 17.15 | $17.00 | 459000 |
| 2024-03-27 | 17.16 | $17.15 | 170100 |
| 2024-03-26 | 17.14 | $17.25 | 32800 |
| 2024-03-25 | 17.10 | $17.21 | 149200 |
| 2024-03-22 | 17.06 | $17.25 | 72700 |
| 2024-03-21 | 17.01 | $17.40 | 55600 |
| 2024-03-20 | 16.94 | $17.85 | 28600 |
| 2024-03-19 | 16.83 | $17.70 | 144100 |
| 2024-03-18 | 16.74 | $17.26 | 23700 |
| 2024-03-15 | 16.68 | $17.17 | 10700 |
| 2024-03-14 | 16.62 | $16.89 | 13000 |
| 2024-03-13 | 16.56 | $17.14 | 22700 |
| 2024-03-12 | 16.48 | $17.10 | 9500 |
| 2024-03-11 | 16.41 | $17.13 | 7000 |
| 2024-03-08 | 16.34 | $17.15 | 11000 |
| 2024-03-07 | 16.29 | $17.15 | 11200 |
| 2024-03-06 | 16.24 | $17.08 | 17900 |
| 2024-03-05 | 16.18 | $16.78 | 10100 |
| 2024-03-04 | 16.14 | $16.57 | 12500 |
| 2024-03-01 | 16.11 | $16.73 | 24300 |
| 2024-02-29 | 16.07 | $17.27 | 44900 |
| 2024-02-28 | 15.99 | $16.68 | 28300 |
| 2024-02-27 | 15.95 | $16.56 | 54000 |
| 2024-02-26 | 15.92 | $16.40 | 61400 |
| 2024-02-23 | 15.90 | $16.18 | 14800 |
| 2024-02-22 | 15.88 | $15.98 | 11700 |
| 2024-02-21 | 15.87 | $15.66 | 18200 |
| 2024-02-20 | 15.88 | $15.88 | 12400 |
| 2024-02-16 | 15.87 | $16.00 | 5800 |
| 2024-02-15 | 15.84 | $15.99 | 13400 |
| 2024-02-14 | 15.81 | $15.81 | 11100 |
| 2024-02-13 | 15.80 | $15.45 | 15500 |
| 2024-02-12 | 15.81 | $15.70 | 19200 |
| 2024-02-09 | 15.81 | $15.70 | 47600 |
| 2024-02-08 | 15.82 | $16.13 | 12900 |
| 2024-02-07 | 15.81 | $16.15 | 19700 |
| 2024-02-06 | 15.80 | $16.00 | 11100 |
| 2024-02-05 | 15.79 | $15.93 | 14300 |
| 2024-02-02 | 15.79 | $16.00 | 26500 |
| 2024-02-01 | 15.78 | $15.99 | 18300 |
| 2024-01-31 | 15.77 | $15.54 | 31400 |
| 2024-01-30 | 15.79 | $15.96 | 21700 |
| 2024-01-29 | 15.77 | $15.95 | 25000 |
| 2024-01-26 | 15.76 | $15.90 | 16800 |
| 2024-01-25 | 15.74 | $15.95 | 23000 |
| 2024-01-24 | 15.72 | $15.80 | 8400 |
| 2024-01-23 | 15.71 | $15.68 | 10800 |
| 2024-01-22 | 15.71 | $15.67 | 18500 |
| 2024-01-19 | 15.72 | $15.51 | 12400 |
| 2024-01-18 | 15.73 | $15.38 | 12500 |
| 2024-01-17 | 15.72 | $15.59 | 21100 |
| 2024-01-16 | 15.71 | $15.66 | 17300 |
| 2024-01-12 | 15.69 | $15.68 | 18400 |
| 2024-01-11 | 15.65 | $15.88 | 15900 |
| 2024-01-10 | 15.61 | $15.99 | 18000 |
| 2024-01-09 | 15.56 | $15.88 | 26700 |
| 2024-01-08 | 15.53 | $15.86 | 18500 |
| 2024-01-05 | 15.50 | $15.84 | 11400 |
| 2024-01-04 | 15.46 | $15.84 | 40500 |
| 2024-01-03 | 15.42 | $15.87 | 18300 |
| 2024-01-02 | 15.38 | $15.91 | 13800 |
| 2023-12-29 | 15.33 | $15.65 | 25300 |
| 2023-12-28 | 15.31 | $15.67 | 20700 |
| 2023-12-27 | 15.24 | $15.47 | 32700 |
| 2023-12-26 | 15.18 | $15.49 | 32300 |
| 2023-12-22 | 15.10 | $15.72 | 12500 |
| 2023-12-21 | 15.03 | $15.69 | 18400 |
| 2023-12-20 | 14.94 | $15.90 | 28100 |
| 2023-12-19 | 14.86 | $15.54 | 19300 |
| 2023-12-18 | 14.81 | $15.34 | 35000 |
| 2023-12-15 | 14.78 | $15.28 | 28100 |
| 2023-12-14 | 14.74 | $15.28 | 104700 |
| 2023-12-13 | 14.70 | $14.96 | 72900 |
| 2023-12-12 | 14.68 | $14.95 | 19600 |
| 2023-12-11 | 14.64 | $15.12 | 21100 |
| 2023-12-08 | 14.58 | $15.20 | 11200 |
| 2023-12-07 | 14.51 | $15.21 | 16700 |
| 2023-12-06 | 14.46 | $15.10 | 10100 |
| 2023-12-05 | 14.41 | $15.04 | 16100 |
| 2023-12-04 | 14.37 | $15.00 | 23900 |
| 2023-12-01 | 14.34 | $15.07 | 19200 |
| 2023-11-30 | 14.31 | $15.19 | 87500 |
| 2023-11-29 | 14.25 | $14.31 | 19900 |
| 2023-11-28 | 14.21 | $14.14 | 30000 |
| 2023-11-27 | 14.18 | $14.05 | 15000 |
| 2023-11-24 | 14.14 | $14.17 | 6500 |
| 2023-11-22 | 14.10 | $14.00 | 19800 |
| 2023-11-21 | 14.09 | $14.20 | 13300 |
| 2023-11-20 | 14.06 | $14.64 | 10000 |
| 2023-11-17 | 13.99 | $14.63 | 14000 |
| 2023-11-16 | 13.92 | $14.54 | 4700 |
| 2023-11-15 | 13.86 | $14.46 | 4900 |
| 2023-11-14 | 13.82 | $14.58 | 16600 |
| 2023-11-13 | 13.77 | $14.12 | 9200 |
| 2023-11-10 | 13.77 | $13.94 | 18900 |
| 2023-11-09 | 13.78 | $13.78 | 11900 |
| 2023-11-08 | 13.79 | $14.18 | 15500 |
| 2023-11-07 | 13.81 | $14.10 | 9300 |
| 2023-11-06 | 13.82 | $14.28 | 20700 |
| 2023-11-03 | 13.81 | $14.49 | 26900 |
| 2023-11-02 | 13.79 | $14.31 | 21300 |
| 2023-11-01 | 13.78 | $14.01 | 12900 |
| 2023-10-31 | 13.78 | $13.67 | 31800 |
| 2023-10-30 | 13.79 | $13.38 | 11100 |
| 2023-10-27 | 13.84 | $13.28 | 31000 |
| 2023-10-26 | 13.90 | $13.36 | 17500 |
| 2023-10-25 | 13.95 | $13.75 | 29800 |
| 2023-10-24 | 13.98 | $13.67 | 50300 |
| 2023-10-23 | 14.03 | $13.24 | 63700 |
| 2023-10-20 | 14.09 | $13.22 | 23800 |
| 2023-10-19 | 14.18 | $13.43 | 11700 |
| 2023-10-18 | 14.26 | $13.55 | 16000 |
| 2023-10-17 | 14.35 | $13.70 | 34000 |
| 2023-10-16 | 14.44 | $14.14 | 11600 |
| 2023-10-13 | 14.50 | $14.10 | 30800 |
| 2023-10-12 | 14.57 | $13.98 | 10900 |
| 2023-10-11 | 14.65 | $14.48 | 15400 |
| 2023-10-10 | 14.71 | $14.30 | 15600 |
| 2023-10-09 | 14.78 | $14.13 | 25700 |
| 2023-10-06 | 14.86 | $14.12 | 17200 |
| 2023-10-05 | 14.93 | $13.99 | 13000 |
| 2023-10-04 | 14.99 | $14.08 | 14900 |
| 2023-10-03 | 15.04 | $13.98 | 21500 |
| 2023-10-02 | 15.10 | $14.21 | 15600 |
| 2023-09-29 | 15.17 | $14.66 | 71100 |
| 2023-09-28 | 15.21 | $14.25 | 33700 |
| 2023-09-27 | 15.24 | $14.30 | 48200 |
| 2023-09-26 | 15.26 | $14.70 | 31300 |
| 2023-09-25 | 15.27 | $14.56 | 36600 |
| 2023-09-22 | 15.28 | $14.86 | 17900 |
| 2023-09-21 | 15.27 | $15.01 | 10100 |
| 2023-09-20 | 15.25 | $15.48 | 5300 |
| 2023-09-19 | 15.21 | $15.49 | 11100 |
| 2023-09-18 | 15.17 | $15.24 | 9300 |
| 2023-09-15 | 15.15 | $15.60 | 16800 |
| 2023-09-14 | 15.10 | $15.50 | 14500 |
| 2023-09-13 | 15.08 | $15.70 | 14400 |
| 2023-09-12 | 15.05 | $15.72 | 18300 |
| 2023-09-11 | 15.04 | $15.67 | 20600 |
| 2023-09-08 | 15.04 | $15.52 | 18800 |
| 2023-09-07 | 15.04 | $15.20 | 9600 |
| 2023-09-06 | 15.07 | $15.10 | 8400 |
| 2023-09-05 | 15.11 | $15.31 | 14000 |
| 2023-09-01 | 15.13 | $15.44 | 18700 |
| 2023-08-31 | 15.15 | $15.48 | 107300 |
| 2023-08-30 | 15.15 | $14.87 | 6100 |
| 2023-08-29 | 15.19 | $14.83 | 19400 |
| 2023-08-28 | 15.24 | $14.76 | 5400 |
| 2023-08-25 | 15.30 | $14.73 | 5000 |
| 2023-08-24 | 15.35 | $14.72 | 6700 |
| 2023-08-23 | 15.40 | $14.70 | 19700 |
| 2023-08-22 | 15.46 | $14.54 | 15600 |
| 2023-08-21 | 15.52 | $14.67 | 11400 |
| 2023-08-18 | 15.58 | $14.95 | 11400 |
| 2023-08-17 | 15.62 | $14.60 | 30700 |
| 2023-08-16 | 15.68 | $15.07 | 26700 |
| 2023-08-15 | 15.72 | $15.20 | 16800 |
| 2023-08-14 | 15.75 | $15.51 | 10900 |
| 2023-08-11 | 15.76 | $15.55 | 9300 |
| 2023-08-10 | 15.76 | $15.62 | 28000 |
| 2023-08-09 | 15.78 | $15.75 | 6800 |
| 2023-08-08 | 15.79 | $15.89 | 23500 |
| 2023-08-07 | 15.80 | $15.80 | 17500 |
| 2023-08-04 | 15.81 | $15.77 | 11100 |
| 2023-08-03 | 15.81 | $15.52 | 31200 |
| 2023-08-02 | 15.81 | $15.67 | 23700 |
| 2023-08-01 | 15.83 | $15.80 | 11700 |
| 2023-07-31 | 15.83 | $15.86 | 17000 |
| 2023-07-28 | 15.82 | $15.74 | 20600 |
| 2023-07-27 | 15.79 | $15.79 | 13600 |
| 2023-07-26 | 15.78 | $15.87 | 26300 |
| 2023-07-25 | 15.77 | $15.84 | 11200 |
| 2023-07-24 | 15.74 | $15.72 | 16700 |
| 2023-07-21 | 15.73 | $15.90 | 9500 |
| 2023-07-20 | 15.70 | $15.73 | 10100 |
| 2023-07-19 | 15.67 | $15.94 | 6300 |
| 2023-07-18 | 15.64 | $15.74 | 13900 |
| 2023-07-17 | 15.62 | $15.64 | 15300 |
| 2023-07-14 | 15.60 | $15.68 | 15300 |
| 2023-07-13 | 15.58 | $15.87 | 16200 |
| 2023-07-12 | 15.58 | $15.95 | 18500 |
| 2023-07-11 | 15.56 | $16.13 | 11600 |
| 2023-07-10 | 15.55 | $16.00 | 6900 |
| 2023-07-07 | 15.57 | $15.78 | 11900 |
| 2023-07-06 | 15.60 | $15.59 | 20000 |
| 2023-07-05 | 15.66 | $15.94 | 13100 |
| 2023-07-03 | 15.69 | $15.98 | 15800 |
| 2023-06-30 | 15.74 | $15.58 | 339200 |
| 2023-06-29 | 15.77 | $15.12 | 127000 |
| 2023-06-28 | 15.82 | $15.63 | 27000 |
| 2023-06-27 | 15.80 | $15.57 | 25700 |
| 2023-06-26 | 15.78 | $15.40 | 19800 |
| 2023-06-23 | 15.78 | $15.35 | 43100 |
| 2023-06-22 | 15.79 | $15.37 | 13500 |
| 2023-06-21 | 15.81 | $15.22 | 27000 |
| 2023-06-20 | 15.83 | $15.32 | 20300 |
| 2023-06-16 | 15.85 | $15.20 | 37400 |
| 2023-06-15 | 15.87 | $15.31 | 5400 |
| 2023-06-14 | 15.86 | $15.30 | 25600 |
| 2023-06-13 | 15.85 | $15.78 | 21800 |
| 2023-06-12 | 15.84 | $15.55 | 21900 |
| 2023-06-09 | 15.82 | $16.09 | 21400 |
| 2023-06-08 | 15.76 | $16.26 | 16000 |
| 2023-06-07 | 15.72 | $16.46 | 18400 |
| 2023-06-06 | 15.65 | $16.69 | 16100 |
| 2023-06-05 | 15.56 | $16.63 | 22700 |
| 2023-06-02 | 15.47 | $16.91 | 29100 |
| 2023-06-01 | 15.34 | $16.29 | 35900 |
| 2023-05-31 | 15.27 | $16.15 | 87700 |
| 2023-05-30 | 15.23 | $15.10 | 10100 |
| 2023-05-26 | 15.27 | $15.18 | 16300 |
| 2023-05-25 | 15.32 | $15.40 | 14300 |
| 2023-05-24 | 15.32 | $15.66 | 14300 |
| 2023-05-23 | 15.32 | $15.60 | 10500 |
| 2023-05-22 | 15.32 | $15.72 | 7800 |
| 2023-05-19 | 15.33 | $15.73 | 5400 |
| 2023-05-18 | 15.32 | $15.60 | 7700 |
| 2023-05-17 | 15.31 | $15.16 | 11800 |
| 2023-05-16 | 15.34 | $15.04 | 10600 |
| 2023-05-15 | 15.38 | $15.51 | 8700 |
| 2023-05-12 | 15.37 | $15.23 | 9800 |
| 2023-05-11 | 15.41 | $14.97 | 24100 |
| 2023-05-10 | 15.46 | $15.37 | 20100 |
| 2023-05-09 | 15.47 | $15.00 | 8800 |
| 2023-05-08 | 15.55 | $14.98 | 9600 |
| 2023-05-05 | 15.62 | $14.73 | 21700 |
| 2023-05-04 | 15.68 | $14.36 | 27900 |
| 2023-05-03 | 15.72 | $14.97 | 30700 |
| 2023-05-02 | 15.74 | $15.35 | 22200 |
| 2023-05-01 | 15.73 | $15.87 | 17500 |
| 2023-04-28 | 15.71 | $16.12 | 55200 |
| 2023-04-27 | 15.67 | $15.50 | 9900 |
| 2023-04-26 | 15.65 | $15.51 | 12900 |
| 2023-04-25 | 15.62 | $15.69 | 5400 |
| 2023-04-24 | 15.59 | $15.86 | 7700 |
| 2023-04-21 | 15.54 | $15.56 | 19500 |
| 2023-04-20 | 15.51 | $15.46 | 15500 |
| 2023-04-19 | 15.50 | $15.77 | 8700 |
| 2023-04-18 | 15.47 | $15.72 | 12800 |
| 2023-04-17 | 15.43 | $15.44 | 22600 |
| 2023-04-14 | 15.41 | $15.87 | 8900 |
| 2023-04-13 | 15.38 | $16.02 | 8300 |
| 2023-04-12 | 15.32 | $15.70 | 25300 |
| 2023-04-11 | 15.30 | $16.50 | 16100 |
| 2023-04-10 | 15.21 | $16.32 | 17300 |
| 2023-04-06 | 15.14 | $16.00 | 17700 |
| 2023-04-05 | 15.11 | $15.14 | 18900 |
| 2023-04-04 | 15.14 | $15.34 | 27900 |
| 2023-04-03 | 15.16 | $15.23 | 17300 |
| 2023-03-31 | 15.20 | $15.35 | 43500 |
| 2023-03-30 | 15.25 | $15.41 | 32700 |
| 2023-03-29 | 15.29 | $15.20 | 28100 |
| 2023-03-28 | 15.35 | $14.80 | 21900 |
| 2023-03-27 | 15.46 | $15.10 | 14400 |
| 2023-03-24 | 15.54 | $14.95 | 10800 |
| 2023-03-23 | 15.62 | $14.92 | 8900 |
| 2023-03-22 | 15.70 | $15.19 | 14000 |
| 2023-03-21 | 15.75 | $15.18 | 8100 |
| 2023-03-20 | 15.79 | $14.91 | 23100 |
| 2023-03-17 | 15.87 | $15.06 | 9700 |
| 2023-03-16 | 15.96 | $15.34 | 18200 |
| 2023-03-15 | 16.04 | $14.81 | 28600 |
| 2023-03-14 | 16.14 | $15.29 | 20500 |
| 2023-03-13 | 16.23 | $14.75 | 27500 |
| 2023-03-10 | 16.33 | $14.85 | 35700 |
| 2023-03-09 | 16.43 | $15.31 | 16300 |
| 2023-03-08 | 16.50 | $15.80 | 4900 |
| 2023-03-07 | 16.54 | $15.71 | 16000 |
| 2023-03-06 | 16.61 | $16.09 | 17900 |
| 2023-03-03 | 16.70 | $16.34 | 26000 |
| 2023-03-02 | 16.80 | $16.25 | 16800 |
| 2023-03-01 | 16.89 | $16.42 | 17000 |
| 2023-02-28 | 16.96 | $16.96 | 25300 |
| 2023-02-27 | 16.97 | $16.64 | 10700 |
| 2023-02-24 | 16.97 | $16.67 | 14700 |
| 2023-02-23 | 16.95 | $16.51 | 12100 |
| 2023-02-22 | 16.95 | $16.20 | 18900 |
| 2023-02-21 | 16.94 | $15.84 | 16100 |
| 2023-02-17 | 16.96 | $16.62 | 13600 |
| 2023-02-16 | 16.94 | $16.87 | 4200 |
| 2023-02-15 | 16.91 | $16.81 | 7700 |
| 2023-02-14 | 16.87 | $16.93 | 11300 |
| 2023-02-13 | 16.84 | $17.01 | 10800 |
| 2023-02-10 | 16.79 | $16.85 | 8800 |
| 2023-02-09 | 16.74 | $16.78 | 9700 |
| 2023-02-08 | 16.69 | $16.78 | 41300 |
| 2023-02-07 | 16.64 | $16.54 | 37100 |
| 2023-02-06 | 16.61 | $17.00 | 48800 |
| 2023-02-03 | 16.55 | $17.96 | 24100 |
| 2023-02-02 | 16.43 | $18.41 | 26400 |
| 2023-02-01 | 16.26 | $18.00 | 15600 |
| 2023-01-31 | 16.08 | $17.77 | 36400 |
| 2023-01-30 | 15.88 | $17.30 | 34200 |
| 2023-01-27 | 15.72 | $16.58 | 31200 |
| 2023-01-26 | 15.59 | $16.28 | 37200 |
| 2023-01-25 | 15.49 | $16.37 | 59000 |
| 2023-01-24 | 15.40 | $16.13 | 34400 |
| 2023-01-23 | 15.32 | $16.21 | 33800 |
| 2023-01-20 | 15.23 | $16.20 | 24900 |
| 2023-01-19 | 15.14 | $16.24 | 13600 |
| 2023-01-18 | 15.05 | $16.14 | 47600 |
| 2023-01-17 | 14.97 | $16.26 | 41800 |
| 2023-01-13 | 14.90 | $16.06 | 31200 |
| 2023-01-12 | 14.84 | $15.78 | 20000 |
| 2023-01-11 | 14.83 | $15.80 | 23300 |
| 2023-01-10 | 14.80 | $15.75 | 12100 |
| 2023-01-09 | 14.79 | $15.89 | 22700 |
| 2023-01-06 | 14.79 | $15.88 | 39800 |
| 2023-01-05 | 14.80 | $15.60 | 21400 |
| 2023-01-04 | 14.80 | $15.03 | 33000 |
| 2023-01-03 | 14.84 | $14.28 | 126300 |
| 2022-12-30 | 14.93 | $13.87 | 69200 |
| 2022-12-29 | 15.03 | $13.97 | 76500 |
| 2022-12-28 | 15.09 | $14.04 | 132700 |
| 2022-12-27 | 15.12 | $14.33 | 30300 |
| 2022-12-23 | 15.14 | $14.50 | 45900 |
| 2022-12-22 | 15.16 | $14.48 | 83500 |
| 2022-12-21 | 15.18 | $14.41 | 39200 |
| 2022-12-20 | 15.20 | $14.41 | 40000 |
| 2022-12-19 | 15.24 | $14.52 | 238100 |
| 2022-12-16 | 15.25 | $14.62 | 95200 |
| 2022-12-15 | 15.27 | $14.74 | 65900 |
| 2022-12-14 | 15.29 | $14.91 | 105300 |
| 2022-12-13 | 15.29 | $15.49 | 67700 |
| 2022-12-12 | 15.25 | $15.25 | 29600 |
| 2022-12-09 | 15.25 | $15.50 | 43800 |
| 2022-12-08 | 15.25 | $15.91 | 20600 |
| 2022-12-07 | 15.17 | $16.12 | 16800 |
| 2022-12-06 | 15.08 | $15.66 | 19200 |
| 2022-12-05 | 14.99 | $15.82 | 18800 |
| 2022-12-02 | 14.89 | $15.99 | 31500 |
| 2022-12-01 | 14.77 | $15.93 | 50400 |
| 2022-11-30 | 14.67 | $15.17 | 92900 |
| 2022-11-29 | 14.61 | $14.65 | 95300 |
| 2022-11-28 | 14.61 | $14.78 | 58700 |
| 2022-11-25 | 14.60 | $14.80 | 14200 |
| 2022-11-23 | 14.58 | $14.92 | 49000 |
| 2022-11-22 | 14.56 | $14.86 | 34400 |
| 2022-11-21 | 14.56 | $15.06 | 27800 |
| 2022-11-18 | 14.52 | $14.80 | 30300 |
| 2022-11-17 | 14.49 | $14.99 | 15600 |
| 2022-11-16 | 14.47 | $15.17 | 36500 |
| 2022-11-15 | 14.45 | $14.91 | 36500 |
| 2022-11-14 | 14.45 | $14.73 | 38100 |
| 2022-11-11 | 14.46 | $15.19 | 38800 |
| 2022-11-10 | 14.45 | $15.50 | 29300 |
| 2022-11-09 | 14.42 | $14.34 | 30800 |
| 2022-11-08 | 14.47 | $14.26 | 25100 |
| 2022-11-07 | 14.54 | $13.96 | 20500 |
| 2022-11-04 | 14.64 | $13.69 | 32500 |
| 2022-11-03 | 14.76 | $13.65 | 70600 |
| 2022-11-02 | 14.91 | $13.90 | 19100 |
| 2022-11-01 | 15.05 | $14.12 | 65700 |
| 2022-10-31 | 15.19 | $14.57 | 51600 |
| 2022-10-28 | 15.31 | $14.48 | 5500 |
| 2022-10-27 | 15.43 | $14.46 | 14900 |
| 2022-10-26 | 15.55 | $14.50 | 19500 |
| 2022-10-25 | 15.67 | $14.84 | 47300 |
| 2022-10-24 | 15.75 | $14.42 | 80200 |
| 2022-10-21 | 15.83 | $14.19 | 68900 |
| 2022-10-20 | 15.93 | $14.57 | 66300 |
| 2022-10-19 | 16.03 | $14.77 | 8300 |
| 2022-10-18 | 16.12 | $14.81 | 30800 |
| 2022-10-17 | 16.21 | $14.95 | 24800 |
| 2022-10-14 | 16.30 | $15.03 | 12900 |
| 2022-10-13 | 16.40 | $14.88 | 17200 |
| 2022-10-12 | 16.51 | $15.32 | 14300 |
| 2022-10-11 | 16.62 | $15.78 | 13200 |
| 2022-10-10 | 16.70 | $15.84 | 8400 |
| 2022-10-07 | 16.79 | $16.14 | 6800 |
| 2022-10-06 | 16.85 | $16.53 | 6500 |
| 2022-10-05 | 16.90 | $16.74 | 9800 |
| 2022-10-04 | 16.95 | $16.91 | 13200 |
| 2022-10-03 | 16.99 | $17.06 | 9300 |
| 2022-09-30 | 17.02 | $16.95 | 49600 |
| 2022-09-29 | 17.07 | $16.82 | 14100 |
| 2022-09-28 | 17.11 | $16.87 | 10200 |
| 2022-09-27 | 17.16 | $16.41 | 30300 |
| 2022-09-26 | 17.24 | $16.00 | 15800 |
| 2022-09-23 | 17.35 | $16.27 | 20200 |
| 2022-09-22 | 17.43 | $16.55 | 24500 |
| 2022-09-21 | 17.47 | $16.59 | 19100 |
| 2022-09-20 | 17.49 | $16.51 | 19400 |
| 2022-09-19 | 17.54 | $16.83 | 19100 |
| 2022-09-16 | 17.58 | $17.07 | 10400 |
| 2022-09-15 | 17.62 | $17.10 | 13400 |
| 2022-09-14 | 17.65 | $17.50 | 7100 |
| 2022-09-13 | 17.71 | $17.38 | 9400 |
| 2022-09-12 | 17.78 | $17.48 | 10100 |
| 2022-09-09 | 17.86 | $17.44 | 36900 |
| 2022-09-08 | 17.92 | $17.55 | 22800 |
| 2022-09-07 | 18.00 | $17.72 | 7700 |
| 2022-09-06 | 18.04 | $17.73 | 14300 |
| 2022-09-02 | 18.11 | $17.70 | 10200 |
| 2022-09-01 | 18.17 | $17.78 | 19500 |
| 2022-08-31 | 18.24 | $17.68 | 31400 |
| 2022-08-30 | 18.32 | $17.99 | 18800 |
| 2022-08-29 | 18.37 | $18.01 | 25700 |
| 2022-08-26 | 18.41 | $18.04 | 23500 |
| 2022-08-25 | 18.43 | $17.85 | 12500 |
| 2022-08-24 | 18.43 | $17.48 | 40400 |
| 2022-08-23 | 18.44 | $17.02 | 54700 |
| 2022-08-22 | 18.46 | $17.43 | 9300 |
| 2022-08-19 | 18.47 | $17.63 | 14800 |
| 2022-08-18 | 18.48 | $17.80 | 14900 |
| 2022-08-17 | 18.48 | $17.86 | 15800 |
| 2022-08-16 | 18.47 | $18.60 | 22100 |
| 2022-08-15 | 18.43 | $18.88 | 15800 |
| 2022-08-12 | 18.37 | $18.94 | 10300 |
| 2022-08-11 | 18.30 | $18.72 | 9900 |
| 2022-08-10 | 18.24 | $19.05 | 20100 |
| 2022-08-09 | 18.18 | $18.65 | 31400 |
| 2022-08-08 | 18.12 | $19.01 | 24500 |
| 2022-08-05 | 18.05 | $18.95 | 10200 |
| 2022-08-04 | 17.98 | $19.16 | 32300 |
| 2022-08-03 | 17.89 | $19.25 | 33600 |
| 2022-08-02 | 17.80 | $19.09 | 99700 |
| 2022-08-01 | 17.70 | $18.81 | 40600 |
| 2022-07-29 | 17.63 | $18.44 | 65800 |
| 2022-07-28 | 17.56 | $17.83 | 8500 |
| 2022-07-27 | 17.51 | $17.62 | 25500 |
| 2022-07-26 | 17.48 | $17.52 | 42200 |
| 2022-07-25 | 17.46 | $17.57 | 47200 |
| 2022-07-22 | 17.44 | $17.84 | 16000 |
| 2022-07-21 | 17.40 | $17.77 | 8900 |
| 2022-07-20 | 17.36 | $17.79 | 14300 |
| 2022-07-19 | 17.30 | $17.64 | 5800 |
| 2022-07-18 | 17.23 | $17.71 | 10900 |
| 2022-07-15 | 17.17 | $17.67 | 10300 |
| 2022-07-14 | 17.11 | $17.48 | 30400 |
| 2022-07-13 | 17.07 | $17.75 | 28200 |
| 2022-07-12 | 17.00 | $17.45 | 20700 |
| 2022-07-11 | 17.00 | $17.65 | 9800 |
| 2022-07-08 | 17.02 | $17.51 | 6100 |
| 2022-07-07 | 17.07 | $17.43 | 17400 |
| 2022-07-06 | 17.12 | $17.37 | 13400 |
| 2022-07-05 | 17.17 | $17.19 | 13200 |
| 2022-07-01 | 17.23 | $17.30 | 11800 |
| 2022-06-30 | 17.31 | $17.03 | 14600 |
| 2022-06-29 | 17.42 | $17.00 | 9200 |
| 2022-06-28 | 17.52 | $16.98 | 7700 |
| 2022-06-27 | 17.64 | $17.09 | 18100 |
| 2022-06-24 | 17.72 | $17.18 | 15100 |
| 2022-06-23 | 17.77 | $16.93 | 9600 |
| 2022-06-22 | 17.81 | $16.99 | 10400 |
| 2022-06-21 | 17.86 | $16.60 | 28000 |
| 2022-06-17 | 17.91 | $16.37 | 15800 |
| 2022-06-16 | 18.00 | $16.35 | 30300 |
| 2022-06-15 | 18.06 | $16.58 | 17400 |
| 2022-06-14 | 18.13 | $16.55 | 31900 |
| 2022-06-13 | 18.20 | $16.54 | 36800 |
| 2022-06-10 | 18.23 | $17.30 | 17400 |
| 2022-06-09 | 18.20 | $18.12 | 11800 |
| 2022-06-08 | 18.12 | $18.47 | 13300 |
| 2022-06-07 | 18.04 | $18.50 | 17900 |
| 2022-06-06 | 17.96 | $18.24 | 12800 |
| 2022-06-03 | 17.90 | $18.54 | 37900 |
| 2022-06-02 | 17.84 | $18.93 | 19800 |
| 2022-06-01 | 17.77 | $19.07 | 34700 |
| 2022-05-31 | 17.69 | $19.05 | 45600 |
| 2022-05-27 | 17.60 | $19.36 | 16500 |
| 2022-05-26 | 17.51 | $18.73 | 39200 |
| 2022-05-25 | 17.47 | $18.10 | 9900 |
| 2022-05-24 | 17.43 | $17.82 | 11400 |
| 2022-05-23 | 17.42 | $17.88 | 37700 |
| 2022-05-20 | 17.42 | $17.78 | 12000 |
| 2022-05-19 | 17.41 | $18.01 | 23300 |
| 2022-05-18 | 17.41 | $17.72 | 33900 |
| 2022-05-17 | 17.44 | $17.95 | 63800 |
| 2022-05-16 | 17.46 | $17.87 | 35900 |
| 2022-05-13 | 17.49 | $17.06 | 38500 |
| 2022-05-12 | 17.57 | $16.78 | 40200 |
| 2022-05-11 | 17.67 | $16.61 | 41900 |
| 2022-05-10 | 17.78 | $16.80 | 43900 |
| 2022-05-09 | 17.88 | $16.87 | 32900 |
| 2022-05-06 | 17.98 | $17.11 | 12800 |
| 2022-05-05 | 18.09 | $17.34 | 31400 |
| 2022-05-04 | 18.19 | $17.50 | 35800 |
| 2022-05-03 | 18.30 | $17.36 | 28200 |
| 2022-05-02 | 18.43 | $17.39 | 43600 |
| 2022-04-29 | 18.58 | $17.58 | 54700 |
| 2022-04-28 | 18.71 | $17.84 | 33500 |
| 2022-04-27 | 18.82 | $17.31 | 27300 |
| 2022-04-26 | 18.95 | $17.65 | 20700 |
| 2022-04-25 | 19.05 | $17.80 | 21200 |
| 2022-04-22 | 19.13 | $17.68 | 31400 |
| 2022-04-21 | 19.23 | $18.00 | 45700 |
| 2022-04-20 | 19.32 | $18.27 | 47800 |
| 2022-04-19 | 19.41 | $18.35 | 44500 |
| 2022-04-18 | 19.50 | $18.43 | 53800 |
| 2022-04-14 | 19.59 | $18.79 | 50400 |
| 2022-04-13 | 19.66 | $18.79 | 64100 |
| 2022-04-12 | 19.71 | $18.73 | 61200 |
| 2022-04-11 | 19.76 | $18.77 | 43100 |
| 2022-04-08 | 19.81 | $18.98 | 19300 |
| 2022-04-07 | 19.85 | $19.33 | 21200 |
| 2022-04-06 | 19.88 | $19.26 | 31800 |
| 2022-04-05 | 19.92 | $19.62 | 33500 |
| 2022-04-04 | 19.94 | $20.12 | 11600 |
| 2022-04-01 | 19.93 | $20.22 | 17900 |
| 2022-03-31 | 19.93 | $20.17 | 37900 |
| 2022-03-30 | 19.94 | $20.14 | 20000 |
| 2022-03-29 | 19.95 | $19.88 | 13400 |
| 2022-03-28 | 19.98 | $19.60 | 15600 |
| 2022-03-25 | 20.01 | $19.43 | 18500 |
| 2022-03-24 | 20.04 | $19.71 | 23500 |
| 2022-03-23 | 20.05 | $19.81 | 10400 |
| 2022-03-22 | 20.08 | $20.14 | 23500 |
| 2022-03-21 | 20.10 | $20.14 | 12100 |
| 2022-03-18 | 20.12 | $20.26 | 12700 |
| 2022-03-17 | 20.14 | $20.03 | 13700 |
| 2022-03-16 | 20.18 | $19.83 | 9300 |
| 2022-03-15 | 20.22 | $19.73 | 63900 |
| 2022-03-14 | 20.26 | $19.72 | 30300 |
| 2022-03-11 | 20.30 | $19.93 | 21200 |
| 2022-03-10 | 20.35 | $19.79 | 15700 |
| 2022-03-09 | 20.43 | $20.04 | 12700 |
| 2022-03-08 | 20.49 | $20.03 | 21500 |
| 2022-03-07 | 20.57 | $20.06 | 25800 |
| 2022-03-04 | 20.65 | $20.15 | 34200 |
| 2022-03-03 | 20.76 | $20.39 | 44100 |
| 2022-03-02 | 20.87 | $20.40 | 18300 |
| 2022-03-01 | 20.99 | $20.45 | 105600 |
| 2022-02-28 | 21.11 | $20.07 | 36100 |
| 2022-02-25 | 21.24 | $20.06 | 50100 |
| 2022-02-24 | 21.38 | $20.04 | 29900 |
| 2022-02-23 | 21.58 | $20.35 | 12700 |
| 2022-02-22 | 21.78 | $20.59 | 27900 |
| 2022-02-18 | 21.96 | $20.57 | 27600 |
| 2022-02-17 | 22.15 | $20.60 | 21300 |
| 2022-02-16 | 22.35 | $20.84 | 27300 |
| 2022-02-15 | 22.52 | $20.58 | 21100 |
| 2022-02-14 | 22.71 | $20.48 | 40900 |
| 2022-02-11 | 22.90 | $20.65 | 23300 |
| 2022-02-10 | 23.09 | $20.95 | 58000 |
| 2022-02-09 | 23.26 | $21.24 | 46000 |
| 2022-02-08 | 23.42 | $21.22 | 31400 |
| 2022-02-07 | 23.58 | $21.71 | 32900 |
| 2022-02-04 | 23.72 | $21.70 | 67000 |
| 2022-02-03 | 23.86 | $22.23 | 39000 |
| 2022-02-02 | 23.97 | $22.61 | 56600 |
| 2022-02-01 | 24.06 | $22.88 | 38700 |
| 2022-01-31 | 24.14 | $22.88 | 146400 |
| 2022-01-28 | 24.22 | $22.54 | 132000 |
| 2022-01-27 | 24.31 | $22.91 | 219600 |
| 2022-01-26 | 24.37 | $24.12 | 76300 |
| 2022-01-25 | 24.37 | $24.26 | 13500 |
| 2022-01-24 | 24.35 | $24.29 | 34600 |
| 2022-01-21 | 24.34 | $24.40 | 25900 |
| 2022-01-20 | 24.32 | $24.41 | 30500 |
| 2022-01-19 | 24.29 | $24.37 | 69600 |
| 2022-01-18 | 24.25 | $24.30 | 39600 |
| 2022-01-14 | 24.22 | $24.42 | 37000 |
| 2022-01-13 | 24.19 | $24.34 | 15800 |
| 2022-01-12 | 24.17 | $24.46 | 42900 |
| 2022-01-11 | 24.13 | $24.43 | 11300 |
| 2022-01-10 | 24.10 | $24.39 | 35900 |
| 2022-01-07 | 24.09 | $24.53 | 25300 |
| 2022-01-06 | 24.08 | $24.49 | 62600 |
| 2022-01-05 | 24.07 | $24.38 | 49600 |
| 2022-01-04 | 24.07 | $24.36 | 31200 |
| 2022-01-03 | 24.07 | $24.43 | 44100 |
| 2021-12-31 | 24.06 | $24.49 | 48600 |
| 2021-12-30 | 24.06 | $24.34 | 65600 |
| 2021-12-29 | 24.06 | $24.15 | 20300 |
| 2021-12-28 | 24.06 | $24.11 | 31000 |
| 2021-12-27 | 24.08 | $24.00 | 26700 |
| 2021-12-23 | 24.10 | $23.96 | 27200 |
| 2021-12-22 | 24.13 | $23.99 | 28000 |
| 2021-12-21 | 24.15 | $23.81 | 70300 |
| 2021-12-20 | 24.20 | $23.64 | 49400 |
| 2021-12-17 | 24.25 | $23.70 | 43400 |
| 2021-12-16 | 24.30 | $23.85 | 43000 |
| 2021-12-15 | 24.36 | $23.82 | 42600 |
| 2021-12-14 | 24.41 | $23.74 | 20300 |
| 2021-12-13 | 24.45 | $23.90 | 51900 |
| 2021-12-10 | 24.51 | $24.12 | 28300 |
| 2021-12-09 | 24.55 | $24.27 | 17500 |
| 2021-12-08 | 24.59 | $24.28 | 22200 |
| 2021-12-07 | 24.63 | $24.37 | 40800 |
| 2021-12-06 | 24.68 | $24.35 | 45700 |
| 2021-12-03 | 24.72 | $24.28 | 23800 |
| 2021-12-02 | 24.76 | $24.49 | 22000 |
| 2021-12-01 | 24.79 | $24.27 | 22100 |
| 2021-11-30 | 24.82 | $24.33 | 60500 |
| 2021-11-29 | 24.86 | $24.39 | 26500 |
| 2021-11-26 | 24.89 | $24.41 | 25100 |
| 2021-11-24 | 24.91 | $24.54 | 9700 |
| 2021-11-23 | 24.94 | $24.53 | 54700 |
| 2021-11-22 | 24.96 | $24.69 | 23900 |
| 2021-11-19 | 24.98 | $24.65 | 17800 |
| 2021-11-18 | 24.99 | $24.72 | 30100 |
| 2021-11-17 | 25.01 | $24.96 | 19900 |
| 2021-11-16 | 25.01 | $24.85 | 27600 |
| 2021-11-15 | 25.01 | $24.66 | 46100 |
| 2021-11-12 | 25.03 | $24.98 | 16700 |
| 2021-11-11 | 25.02 | $24.89 | 20000 |
| 2021-11-10 | 25.03 | $25.08 | 57800 |
| 2021-11-09 | 25.04 | $25.21 | 12300 |
| 2021-11-08 | 25.03 | $25.25 | 20000 |
| 2021-11-05 | 25.02 | $25.24 | 23800 |
| 2021-11-04 | 25.00 | $25.14 | 41700 |
| 2021-11-03 | 24.99 | $24.99 | 46800 |
| 2021-11-02 | 24.99 | $24.95 | 33600 |
| 2021-11-01 | 25.00 | $24.99 | 40500 |
| 2021-10-29 | 25.03 | $24.98 | 46900 |
| 2021-10-28 | 25.07 | $24.98 | 24700 |
| 2021-10-27 | 25.11 | $25.00 | 28700 |
| 2021-10-26 | 25.16 | $25.00 | 27300 |
| 2021-10-25 | 25.19 | $25.00 | 16700 |
| 2021-10-22 | 25.24 | $24.98 | 45600 |
| 2021-10-21 | 25.29 | $24.99 | 31800 |
| 2021-10-20 | 25.34 | $24.94 | 22500 |
| 2021-10-19 | 25.40 | $24.96 | 39300 |
| 2021-10-18 | 25.45 | $25.00 | 30300 |
| 2021-10-15 | 25.50 | $24.92 | 20200 |
| 2021-10-14 | 25.55 | $25.06 | 33100 |
| 2021-10-13 | 25.59 | $25.23 | 43100 |
| 2021-10-12 | 25.62 | $25.04 | 32200 |
| 2021-10-11 | 25.65 | $24.99 | 29400 |
| 2021-10-08 | 25.68 | $24.92 | 27300 |
| 2021-10-07 | 25.71 | $24.83 | 84200 |
| 2021-10-06 | 25.75 | $24.96 | 140100 |
| 2021-10-05 | 25.77 | $25.29 | 41300 |
| 2021-10-04 | 25.78 | $25.52 | 35000 |
| 2021-10-01 | 25.79 | $25.75 | 36500 |
| 2021-09-30 | 25.78 | $25.78 | 558800 |
| 2021-09-29 | 25.76 | $25.95 | 140300 |
| 2021-09-28 | 25.72 | $25.69 | 76900 |
| 2021-09-27 | 25.70 | $25.91 | 42700 |
| 2021-09-24 | 25.66 | $25.99 | 44300 |
| 2021-09-23 | 25.60 | $26.06 | 45200 |
| 2021-09-22 | 25.56 | $26.24 | 72000 |
| 2021-09-21 | 25.50 | $25.95 | 43000 |
| 2021-09-20 | 25.45 | $25.89 | 30400 |
| 2021-09-17 | 25.40 | $25.98 | 61500 |
| 2021-09-16 | 25.36 | $25.87 | 81700 |
| 2021-09-15 | 25.31 | $25.81 | 54800 |
| 2021-09-14 | 25.27 | $25.58 | 43600 |
| 2021-09-13 | 25.24 | $25.60 | 47000 |
| 2021-09-10 | 25.22 | $25.55 | 37100 |
| 2021-09-09 | 25.19 | $25.53 | 43900 |
| 2021-09-08 | 25.17 | $25.47 | 39300 |
| 2021-09-07 | 25.15 | $25.55 | 26000 |
| 2021-09-03 | 25.13 | $25.66 | 30500 |
| 2021-09-02 | 25.11 | $25.63 | 29600 |
| 2021-09-01 | 25.09 | $25.33 | 42100 |
| 2021-08-31 | 25.09 | $25.17 | 122200 |
| 2021-08-30 | 25.09 | $25.14 | 27600 |
| 2021-08-27 | 25.09 | $25.10 | 21300 |
| 2021-08-26 | 25.09 | $24.97 | 23300 |
| 2021-08-25 | 25.10 | $25.10 | 18700 |
| 2021-08-24 | 25.09 | $25.02 | 69200 |
| 2021-08-23 | 25.09 | $25.01 | 42100 |
| 2021-08-20 | 25.09 | $25.00 | 21200 |
| 2021-08-19 | 25.10 | $25.03 | 18800 |
| 2021-08-18 | 25.09 | $24.98 | 24600 |
| 2021-08-17 | 25.10 | $24.99 | 47100 |
| 2021-08-16 | 25.11 | $24.99 | 12700 |
| 2021-08-13 | 25.11 | $25.09 | 17700 |
| 2021-08-12 | 25.12 | $25.06 | 36000 |
| 2021-08-11 | 25.12 | $25.02 | 62200 |
| 2021-08-10 | 25.13 | $25.09 | 63400 |
| 2021-08-09 | 25.15 | $25.20 | 16800 |
| 2021-08-06 | 25.15 | $25.29 | 15700 |
| 2021-08-05 | 25.15 | $25.30 | 13600 |
| 2021-08-04 | 25.15 | $25.30 | 22400 |
| 2021-08-03 | 25.15 | $25.20 | 24400 |
| 2021-08-02 | 25.16 | $25.12 | 22300 |
| 2021-07-30 | 25.17 | $25.06 | 18800 |
| 2021-07-29 | 25.18 | $25.08 | 21900 |
| 2021-07-28 | 25.20 | $25.04 | 24100 |
| 2021-07-27 | 25.20 | $25.01 | 37200 |
| 2021-07-26 | 25.21 | $25.03 | 29400 |
| 2021-07-23 | 25.21 | $25.05 | 14200 |
| 2021-07-22 | 25.21 | $24.95 | 35800 |
| 2021-07-21 | 25.21 | $25.13 | 33500 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
14.87
2026-07-17
Close Price
$15.15
Vol: 70300
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
13.79
Average
17.06
Maximum
25.75
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.87 | $15.15 | 70300 |
| 2026-07-16 | 14.84 | $14.97 | 6027 |
| 2026-07-15 | 14.82 | $14.93 | 19600 |
| 2026-07-14 | 14.81 | $15.10 | 20443 |
| 2026-07-13 | 14.78 | $15.05 | 21300 |
| 2026-07-10 | 14.75 | $14.99 | 15700 |
| 2026-07-09 | 14.73 | $15.01 | 79600 |
| 2026-07-08 | 14.70 | $14.62 | 13200 |
| 2026-07-07 | 14.71 | $14.68 | 13426 |
| 2026-07-06 | 14.71 | $14.68 | 26300 |
| 2026-07-02 | 14.71 | $14.55 | 25700 |
| 2026-07-01 | 14.73 | $14.52 | 61500 |
| 2026-06-30 | 14.75 | $14.45 | 312100 |
| 2026-06-29 | 14.79 | $14.62 | 25300 |
| 2026-06-26 | 14.80 | $14.64 | 18700 |
| 2026-06-25 | 14.82 | $14.63 | 41100 |
| 2026-06-24 | 14.84 | $14.67 | 28538 |
| 2026-06-23 | 14.86 | $14.71 | 16900 |
| 2026-06-22 | 14.87 | $14.74 | 17300 |
| 2026-06-18 | 14.89 | $14.85 | 8938 |
| 2026-06-17 | 14.89 | $14.88 | 25300 |
| 2026-06-16 | 14.89 | $14.88 | 10400 |
| 2026-06-15 | 14.89 | $14.87 | 13700 |
| 2026-06-12 | 14.90 | $14.88 | 7500 |
| 2026-06-11 | 14.90 | $14.90 | 17400 |
| 2026-06-10 | 14.90 | $14.92 | 7600 |
| 2026-06-09 | 14.89 | $14.90 | 15200 |
| 2026-06-08 | 14.89 | $14.88 | 4035 |
| 2026-06-05 | 14.90 | $15.01 | 76800 |
| 2026-06-04 | 14.88 | $15.05 | 57300 |
| 2026-06-03 | 14.87 | $14.77 | 5700 |
| 2026-06-02 | 14.88 | $14.78 | 9600 |
| 2026-06-01 | 14.89 | $14.86 | 9000 |
| 2026-05-29 | 14.89 | $14.73 | 40000 |
| 2026-05-28 | 14.91 | $14.82 | 6600 |
| 2026-05-27 | 14.91 | $14.77 | 20500 |
| 2026-05-26 | 14.93 | $14.86 | 17600 |
| 2026-05-22 | 14.94 | $14.82 | 6300 |
| 2026-05-21 | 14.95 | $14.91 | 10200 |
| 2026-05-20 | 14.95 | $14.88 | 12900 |
| 2026-05-19 | 14.96 | $14.74 | 12700 |
| 2026-05-18 | 14.99 | $14.81 | 32300 |
| 2026-05-15 | 15.00 | $14.83 | 24200 |
| 2026-05-14 | 15.02 | $15.07 | 8500 |
| 2026-05-13 | 15.02 | $15.10 | 5300 |
| 2026-05-12 | 15.01 | $15.11 | 11600 |
| 2026-05-11 | 15.00 | $15.16 | 8100 |
| 2026-05-08 | 14.98 | $15.13 | 18400 |
| 2026-05-07 | 14.96 | $14.90 | 18900 |
| 2026-05-06 | 14.97 | $14.99 | 16600 |
| 2026-05-05 | 14.97 | $15.04 | 17100 |
| 2026-05-04 | 14.96 | $15.02 | 13200 |
| 2026-05-01 | 14.96 | $15.08 | 17522 |
| 2026-04-30 | 14.94 | $15.13 | 33200 |
| 2026-04-29 | 14.92 | $14.87 | 12100 |
| 2026-04-28 | 14.93 | $14.95 | 10100 |
| 2026-04-27 | 14.93 | $14.95 | 12300 |
| 2026-04-24 | 14.92 | $15.12 | 16000 |
| 2026-04-23 | 14.90 | $15.08 | 32800 |
| 2026-04-22 | 14.88 | $14.90 | 21400 |
| 2026-04-21 | 14.88 | $14.75 | 20800 |
| 2026-04-20 | 14.90 | $14.90 | 9397 |
| 2026-04-17 | 14.90 | $14.96 | 9400 |
| 2026-04-16 | 14.89 | $14.91 | 20500 |
| 2026-04-15 | 14.89 | $14.85 | 11500 |
| 2026-04-14 | 14.89 | $15.20 | 12200 |
| 2026-04-13 | 14.86 | $15.06 | 13500 |
| 2026-04-10 | 14.84 | $15.01 | 21440 |
| 2026-04-09 | 14.82 | $14.96 | 12500 |
| 2026-04-08 | 14.80 | $14.87 | 13000 |
| 2026-04-07 | 14.80 | $14.76 | 19800 |
| 2026-04-06 | 14.80 | $14.62 | 11800 |
| 2026-04-02 | 14.82 | $14.54 | 11000 |
| 2026-04-01 | 14.85 | $14.51 | 25300 |
| 2026-03-31 | 14.88 | $14.51 | 135600 |
| 2026-03-30 | 14.92 | $14.63 | 11600 |
| 2026-03-27 | 14.95 | $14.67 | 23800 |
| 2026-03-26 | 14.98 | $14.83 | 15900 |
| 2026-03-25 | 15.00 | $14.96 | 6210 |
| 2026-03-24 | 15.00 | $14.90 | 15500 |
| 2026-03-23 | 15.01 | $14.92 | 20500 |
| 2026-03-20 | 15.02 | $14.80 | 31600 |
| 2026-03-19 | 15.05 | $14.87 | 17700 |
| 2026-03-18 | 15.06 | $14.91 | 52800 |
| 2026-03-17 | 15.08 | $14.91 | 15500 |
| 2026-03-16 | 15.10 | $14.91 | 40900 |
| 2026-03-13 | 15.12 | $14.93 | 37800 |
| 2026-03-12 | 15.14 | $14.82 | 41900 |
| 2026-03-11 | 15.17 | $15.06 | 37200 |
| 2026-03-10 | 15.18 | $15.10 | 13000 |
| 2026-03-09 | 15.19 | $15.10 | 27000 |
| 2026-03-06 | 15.20 | $15.19 | 28100 |
| 2026-03-05 | 15.20 | $15.15 | 12200 |
| 2026-03-04 | 15.21 | $15.24 | 43300 |
| 2026-03-03 | 15.20 | $15.06 | 22800 |
| 2026-03-02 | 15.22 | $15.08 | 33100 |
| 2026-02-27 | 15.23 | $14.94 | 143500 |
| 2026-02-26 | 15.27 | $15.31 | 7700 |
| 2026-02-25 | 15.26 | $15.32 | 19700 |
| 2026-02-24 | 15.25 | $15.26 | 25900 |
| 2026-02-23 | 15.25 | $15.26 | 7400 |
| 2026-02-20 | 15.25 | $15.27 | 5200 |
| 2026-02-19 | 15.25 | $15.29 | 35600 |
| 2026-02-18 | 15.25 | $15.36 | 14900 |
| 2026-02-17 | 15.24 | $15.37 | 27900 |
| 2026-02-13 | 15.22 | $15.23 | 6900 |
| 2026-02-12 | 15.22 | $15.15 | 7700 |
| 2026-02-11 | 15.23 | $15.25 | 8800 |
| 2026-02-10 | 15.23 | $15.26 | 16100 |
| 2026-02-09 | 15.22 | $15.20 | 18800 |
| 2026-02-06 | 15.22 | $15.12 | 15400 |
| 2026-02-05 | 15.24 | $15.04 | 9200 |
| 2026-02-04 | 15.26 | $15.13 | 24500 |
| 2026-02-03 | 15.27 | $15.23 | 22100 |
| 2026-02-02 | 15.27 | $15.30 | 7400 |
| 2026-01-30 | 15.27 | $15.23 | 23200 |
| 2026-01-29 | 15.27 | $15.20 | 14500 |
| 2026-01-28 | 15.28 | $15.18 | 18800 |
| 2026-01-27 | 15.29 | $15.14 | 9600 |
| 2026-01-26 | 15.31 | $15.15 | 49400 |
| 2026-01-23 | 15.33 | $15.12 | 25300 |
| 2026-01-22 | 15.35 | $15.21 | 29000 |
| 2026-01-21 | 15.36 | $15.25 | 14300 |
| 2026-01-20 | 15.37 | $15.16 | 32000 |
| 2026-01-16 | 15.40 | $15.21 | 14200 |
| 2026-01-15 | 15.42 | $15.24 | 17900 |
| 2026-01-14 | 15.43 | $15.47 | 48600 |
| 2026-01-13 | 15.43 | $15.45 | 22400 |
| 2026-01-12 | 15.43 | $15.40 | 15400 |
| 2026-01-09 | 15.43 | $15.42 | 57500 |
| 2026-01-08 | 15.43 | $15.33 | 17400 |
| 2026-01-07 | 15.44 | $15.32 | 21300 |
| 2026-01-06 | 15.46 | $15.37 | 23000 |
| 2026-01-05 | 15.47 | $15.39 | 26300 |
| 2026-01-02 | 15.47 | $15.45 | 58200 |
| 2025-12-31 | 15.48 | $15.38 | 345500 |
| 2025-12-30 | 15.49 | $15.64 | 97600 |
| 2025-12-29 | 15.47 | $15.35 | 50000 |
| 2025-12-26 | 15.48 | $15.38 | 35000 |
| 2025-12-24 | 15.49 | $15.42 | 27300 |
| 2025-12-23 | 15.50 | $15.42 | 29500 |
| 2025-12-22 | 15.51 | $15.45 | 39300 |
| 2025-12-19 | 15.51 | $15.38 | 19600 |
| 2025-12-18 | 15.53 | $15.35 | 29300 |
| 2025-12-17 | 15.55 | $15.38 | 44100 |
| 2025-12-16 | 15.57 | $15.64 | 14900 |
| 2025-12-15 | 15.56 | $15.58 | 13600 |
| 2025-12-12 | 15.56 | $15.53 | 25500 |
| 2025-12-11 | 15.56 | $15.64 | 23200 |
| 2025-12-10 | 15.55 | $15.56 | 12400 |
| 2025-12-09 | 15.55 | $15.61 | 25800 |
| 2025-12-08 | 15.54 | $15.58 | 23200 |
| 2025-12-05 | 15.54 | $15.46 | 19400 |
| 2025-12-04 | 15.55 | $15.54 | 8700 |
| 2025-12-03 | 15.55 | $15.60 | 13300 |
| 2025-12-02 | 15.54 | $15.53 | 22900 |
| 2025-12-01 | 15.54 | $15.44 | 38500 |
| 2025-11-28 | 15.55 | $15.37 | 42700 |
| 2025-11-26 | 15.57 | $15.58 | 16600 |
| 2025-11-25 | 15.57 | $15.56 | 7100 |
| 2025-11-24 | 15.57 | $15.54 | 11300 |
| 2025-11-21 | 15.58 | $15.45 | 19600 |
| 2025-11-20 | 15.59 | $15.31 | 31100 |
| 2025-11-19 | 15.62 | $15.56 | 7700 |
| 2025-11-18 | 15.63 | $15.56 | 13400 |
| 2025-11-17 | 15.63 | $15.52 | 72500 |
| 2025-11-14 | 15.64 | $15.64 | 57900 |
| 2025-11-13 | 15.64 | $15.64 | 27600 |
| 2025-11-12 | 15.64 | $15.78 | 8900 |
| 2025-11-11 | 15.63 | $15.85 | 21300 |
| 2025-11-10 | 15.61 | $15.74 | 14400 |
| 2025-11-07 | 15.59 | $15.74 | 53800 |
| 2025-11-06 | 15.58 | $15.40 | 64100 |
| 2025-11-05 | 15.60 | $15.36 | 28100 |
| 2025-11-04 | 15.62 | $15.33 | 28500 |
| 2025-11-03 | 15.65 | $15.35 | 30700 |
| 2025-10-31 | 15.68 | $15.41 | 87500 |
| 2025-10-30 | 15.71 | $15.57 | 15400 |
| 2025-10-29 | 15.73 | $15.71 | 44100 |
| 2025-10-28 | 15.73 | $15.80 | 37500 |
| 2025-10-27 | 15.72 | $15.62 | 9500 |
| 2025-10-24 | 15.73 | $15.63 | 15600 |
| 2025-10-23 | 15.74 | $15.57 | 25200 |
| 2025-10-22 | 15.76 | $15.60 | 11600 |
| 2025-10-21 | 15.78 | $15.73 | 12200 |
| 2025-10-20 | 15.78 | $15.65 | 33700 |
| 2025-10-17 | 15.80 | $15.47 | 27300 |
| 2025-10-16 | 15.83 | $15.48 | 19500 |
| 2025-10-15 | 15.87 | $15.70 | 30500 |
| 2025-10-14 | 15.89 | $15.76 | 9400 |
| 2025-10-13 | 15.90 | $15.60 | 8000 |
| 2025-10-10 | 15.93 | $15.53 | 43100 |
| 2025-10-09 | 15.98 | $15.67 | 33500 |
| 2025-10-08 | 16.01 | $15.79 | 44800 |
| 2025-10-07 | 16.03 | $15.96 | 50300 |
| 2025-10-06 | 16.04 | $15.83 | 17000 |
| 2025-10-03 | 16.06 | $15.85 | 42500 |
| 2025-10-02 | 16.08 | $15.92 | 28400 |
| 2025-10-01 | 16.10 | $15.78 | 52200 |
| 2025-09-30 | 16.14 | $15.50 | 436400 |
| 2025-09-29 | 16.20 | $15.62 | 56100 |
| 2025-09-26 | 16.26 | $15.80 | 28700 |
| 2025-09-25 | 16.31 | $15.74 | 41600 |
| 2025-09-24 | 16.37 | $15.99 | 21600 |
| 2025-09-23 | 16.41 | $16.20 | 24500 |
| 2025-09-22 | 16.44 | $16.41 | 8500 |
| 2025-09-19 | 16.44 | $16.38 | 14700 |
| 2025-09-18 | 16.44 | $16.65 | 8200 |
| 2025-09-17 | 16.42 | $16.76 | 11300 |
| 2025-09-16 | 16.39 | $16.70 | 14600 |
| 2025-09-15 | 16.35 | $16.69 | 17300 |
| 2025-09-12 | 16.32 | $16.75 | 13700 |
| 2025-09-11 | 16.27 | $16.76 | 27700 |
| 2025-09-10 | 16.22 | $16.53 | 16000 |
| 2025-09-09 | 16.19 | $16.49 | 8600 |
| 2025-09-08 | 16.16 | $16.50 | 15000 |
| 2025-09-05 | 16.12 | $16.45 | 22100 |
| 2025-09-04 | 16.09 | $16.22 | 13900 |
| 2025-09-03 | 16.07 | $16.29 | 8200 |
| 2025-09-02 | 16.05 | $16.36 | 48200 |
| 2025-08-29 | 16.02 | $15.92 | 119800 |
| 2025-08-28 | 16.03 | $16.17 | 11000 |
| 2025-08-27 | 16.01 | $16.42 | 16400 |
| 2025-08-26 | 15.97 | $16.40 | 24500 |
| 2025-08-25 | 15.93 | $16.40 | 39100 |
| 2025-08-22 | 15.88 | $16.35 | 31800 |
| 2025-08-21 | 15.83 | $16.20 | 20300 |
| 2025-08-20 | 15.79 | $16.18 | 9300 |
| 2025-08-19 | 15.75 | $16.14 | 13200 |
| 2025-08-18 | 15.71 | $16.00 | 15400 |
| 2025-08-15 | 15.67 | $15.92 | 17600 |
| 2025-08-14 | 15.65 | $15.86 | 9800 |
| 2025-08-13 | 15.63 | $16.10 | 30600 |
| 2025-08-12 | 15.58 | $15.91 | 18800 |
| 2025-08-11 | 15.54 | $15.70 | 23800 |
| 2025-08-08 | 15.52 | $15.76 | 20300 |
| 2025-08-07 | 15.50 | $15.68 | 10700 |
| 2025-08-06 | 15.48 | $15.67 | 21600 |
| 2025-08-05 | 15.46 | $15.63 | 19600 |
| 2025-08-04 | 15.44 | $15.71 | 13800 |
| 2025-08-01 | 15.41 | $15.55 | 12000 |
| 2025-07-31 | 15.40 | $15.70 | 66400 |
| 2025-07-30 | 15.37 | $15.52 | 21200 |
| 2025-07-29 | 15.35 | $15.60 | 15000 |
| 2025-07-28 | 15.33 | $15.37 | 16800 |
| 2025-07-25 | 15.32 | $15.31 | 22400 |
| 2025-07-24 | 15.32 | $15.22 | 23800 |
| 2025-07-23 | 15.33 | $15.18 | 22700 |
| 2025-07-22 | 15.35 | $15.15 | 9300 |
| 2025-07-21 | 15.37 | $15.13 | 29600 |
| 2025-07-18 | 15.40 | $15.30 | 10800 |
| 2025-07-17 | 15.41 | $15.28 | 16200 |
| 2025-07-16 | 15.42 | $15.10 | 8900 |
| 2025-07-15 | 15.45 | $15.16 | 25600 |
| 2025-07-14 | 15.48 | $15.68 | 9200 |
| 2025-07-11 | 15.46 | $15.73 | 11600 |
| 2025-07-10 | 15.43 | $15.82 | 6400 |
| 2025-07-09 | 15.39 | $15.73 | 8200 |
| 2025-07-08 | 15.36 | $15.70 | 12800 |
| 2025-07-07 | 15.32 | $15.73 | 9900 |
| 2025-07-03 | 15.28 | $15.73 | 8000 |
| 2025-07-02 | 15.23 | $15.72 | 7100 |
| 2025-07-01 | 15.18 | $15.69 | 12800 |
| 2025-06-30 | 15.13 | $15.75 | 205900 |
| 2025-06-27 | 15.06 | $15.80 | 168500 |
| 2025-06-26 | 14.98 | $15.68 | 94000 |
| 2025-06-25 | 14.91 | $15.46 | 40700 |
| 2025-06-24 | 14.85 | $15.49 | 69300 |
| 2025-06-23 | 14.78 | $15.14 | 23500 |
| 2025-06-20 | 14.75 | $15.00 | 17600 |
| 2025-06-18 | 14.72 | $14.91 | 25500 |
| 2025-06-17 | 14.70 | $14.75 | 9900 |
| 2025-06-16 | 14.69 | $14.70 | 37300 |
| 2025-06-13 | 14.69 | $14.83 | 23600 |
| 2025-06-12 | 14.68 | $14.79 | 11600 |
| 2025-06-11 | 14.67 | $14.77 | 14100 |
| 2025-06-10 | 14.66 | $14.83 | 22500 |
| 2025-06-09 | 14.64 | $14.74 | 17000 |
| 2025-06-06 | 14.63 | $14.67 | 7100 |
| 2025-06-05 | 14.62 | $14.76 | 11000 |
| 2025-06-04 | 14.61 | $14.75 | 14300 |
| 2025-06-03 | 14.59 | $14.49 | 16200 |
| 2025-06-02 | 14.61 | $14.58 | 13400 |
| 2025-05-30 | 14.61 | $14.69 | 28600 |
| 2025-05-29 | 14.60 | $14.73 | 7900 |
| 2025-05-28 | 14.59 | $14.67 | 21800 |
| 2025-05-27 | 14.58 | $14.68 | 19600 |
| 2025-05-23 | 14.57 | $14.43 | 20800 |
| 2025-05-22 | 14.58 | $14.35 | 17700 |
| 2025-05-21 | 14.60 | $14.40 | 6400 |
| 2025-05-20 | 14.63 | $14.59 | 13200 |
| 2025-05-19 | 14.63 | $14.92 | 17900 |
| 2025-05-16 | 14.60 | $14.85 | 37600 |
| 2025-05-15 | 14.57 | $14.37 | 37100 |
| 2025-05-14 | 14.59 | $14.38 | 27100 |
| 2025-05-13 | 14.62 | $14.55 | 26600 |
| 2025-05-12 | 14.62 | $14.57 | 13300 |
| 2025-05-09 | 14.63 | $14.75 | 15500 |
| 2025-05-08 | 14.62 | $14.73 | 13800 |
| 2025-05-07 | 14.61 | $14.73 | 18600 |
| 2025-05-06 | 14.59 | $14.85 | 13000 |
| 2025-05-05 | 14.57 | $14.64 | 62700 |
| 2025-05-02 | 14.56 | $14.43 | 18400 |
| 2025-05-01 | 14.57 | $14.54 | 36900 |
| 2025-04-30 | 14.57 | $14.41 | 12800 |
| 2025-04-29 | 14.59 | $14.60 | 9100 |
| 2025-04-28 | 14.59 | $14.71 | 29600 |
| 2025-04-25 | 14.58 | $14.70 | 15100 |
| 2025-04-24 | 14.56 | $14.69 | 13500 |
| 2025-04-23 | 14.55 | $14.35 | 11900 |
| 2025-04-22 | 14.57 | $14.23 | 11500 |
| 2025-04-21 | 14.61 | $14.09 | 16600 |
| 2025-04-17 | 14.66 | $14.22 | 10500 |
| 2025-04-16 | 14.71 | $14.16 | 14300 |
| 2025-04-15 | 14.77 | $14.12 | 16200 |
| 2025-04-14 | 14.84 | $14.37 | 31300 |
| 2025-04-11 | 14.88 | $14.20 | 34100 |
| 2025-04-10 | 14.96 | $14.33 | 58400 |
| 2025-04-09 | 15.02 | $14.51 | 59400 |
| 2025-04-08 | 15.08 | $14.12 | 38600 |
| 2025-04-07 | 15.18 | $14.06 | 59500 |
| 2025-04-04 | 15.30 | $14.55 | 42500 |
| 2025-04-03 | 15.37 | $14.90 | 61700 |
| 2025-04-02 | 15.42 | $15.09 | 111600 |
| 2025-04-01 | 15.46 | $14.80 | 121300 |
| 2025-03-31 | 15.53 | $14.67 | 458200 |
| 2025-03-28 | 15.62 | $15.17 | 58200 |
| 2025-03-27 | 15.67 | $15.40 | 50200 |
| 2025-03-26 | 15.69 | $15.50 | 37000 |
| 2025-03-25 | 15.71 | $15.67 | 16800 |
| 2025-03-24 | 15.72 | $15.68 | 117100 |
| 2025-03-21 | 15.72 | $15.64 | 20300 |
| 2025-03-20 | 15.73 | $15.64 | 18600 |
| 2025-03-19 | 15.74 | $15.63 | 28100 |
| 2025-03-18 | 15.75 | $15.73 | 12900 |
| 2025-03-17 | 15.75 | $15.76 | 18500 |
| 2025-03-14 | 15.75 | $15.83 | 8100 |
| 2025-03-13 | 15.75 | $15.84 | 41700 |
| 2025-03-12 | 15.74 | $15.48 | 15300 |
| 2025-03-11 | 15.76 | $15.52 | 11900 |
| 2025-03-10 | 15.79 | $15.43 | 15800 |
| 2025-03-07 | 15.83 | $15.52 | 34900 |
| 2025-03-06 | 15.86 | $15.47 | 27500 |
| 2025-03-05 | 15.90 | $15.68 | 21200 |
| 2025-03-04 | 15.92 | $15.72 | 34800 |
| 2025-03-03 | 15.94 | $15.97 | 24300 |
| 2025-02-28 | 15.94 | $15.87 | 22100 |
| 2025-02-27 | 15.95 | $15.96 | 42800 |
| 2025-02-26 | 15.95 | $15.88 | 22700 |
| 2025-02-25 | 15.96 | $16.08 | 18600 |
| 2025-02-24 | 15.94 | $15.85 | 13500 |
| 2025-02-21 | 15.95 | $15.90 | 27300 |
| 2025-02-20 | 15.96 | $15.78 | 23200 |
| 2025-02-19 | 15.98 | $15.88 | 16700 |
| 2025-02-18 | 15.99 | $15.86 | 8700 |
| 2025-02-14 | 16.00 | $15.98 | 13200 |
| 2025-02-13 | 16.00 | $15.96 | 6400 |
| 2025-02-12 | 16.01 | $15.82 | 16900 |
| 2025-02-11 | 16.03 | $15.97 | 8400 |
| 2025-02-10 | 16.03 | $16.11 | 6600 |
| 2025-02-07 | 16.02 | $15.99 | 10800 |
| 2025-02-06 | 16.03 | $16.05 | 5800 |
| 2025-02-05 | 16.03 | $15.97 | 11100 |
| 2025-02-04 | 16.03 | $15.86 | 17700 |
| 2025-02-03 | 16.05 | $15.80 | 10300 |
| 2025-01-31 | 16.08 | $15.77 | 60500 |
| 2025-01-30 | 16.11 | $16.31 | 7200 |
| 2025-01-29 | 16.09 | $16.18 | 12100 |
| 2025-01-28 | 16.08 | $16.31 | 11800 |
| 2025-01-27 | 16.05 | $16.36 | 38500 |
| 2025-01-24 | 16.02 | $16.28 | 27000 |
| 2025-01-23 | 15.99 | $16.16 | 21300 |
| 2025-01-22 | 15.97 | $16.20 | 53400 |
| 2025-01-21 | 15.95 | $16.17 | 61100 |
| 2025-01-17 | 15.93 | $15.77 | 17900 |
| 2025-01-16 | 15.94 | $15.92 | 21800 |
| 2025-01-15 | 15.95 | $15.84 | 33200 |
| 2025-01-14 | 15.96 | $15.68 | 13200 |
| 2025-01-13 | 15.99 | $15.55 | 42500 |
| 2025-01-10 | 16.03 | $15.56 | 31300 |
| 2025-01-08 | 16.08 | $15.71 | 22000 |
| 2025-01-07 | 16.12 | $15.98 | 9800 |
| 2025-01-06 | 16.14 | $16.38 | 16200 |
| 2025-01-03 | 16.11 | $16.30 | 11500 |
| 2025-01-02 | 16.09 | $16.29 | 25100 |
| 2024-12-31 | 16.07 | $15.78 | 126700 |
| 2024-12-30 | 16.10 | $15.87 | 16000 |
| 2024-12-27 | 16.13 | $15.85 | 21100 |
| 2024-12-26 | 16.16 | $16.06 | 63600 |
| 2024-12-24 | 16.17 | $15.85 | 29000 |
| 2024-12-23 | 16.20 | $15.94 | 30000 |
| 2024-12-20 | 16.23 | $16.04 | 24700 |
| 2024-12-19 | 16.25 | $15.91 | 25800 |
| 2024-12-18 | 16.28 | $15.94 | 114700 |
| 2024-12-17 | 16.32 | $15.97 | 23500 |
| 2024-12-16 | 16.35 | $16.07 | 52700 |
| 2024-12-13 | 16.38 | $15.82 | 36100 |
| 2024-12-12 | 16.44 | $15.89 | 32400 |
| 2024-12-11 | 16.50 | $16.07 | 17100 |
| 2024-12-10 | 16.55 | $16.16 | 22600 |
| 2024-12-09 | 16.59 | $16.16 | 16900 |
| 2024-12-06 | 16.63 | $16.25 | 21600 |
| 2024-12-05 | 16.67 | $16.37 | 30500 |
| 2024-12-04 | 16.70 | $16.15 | 18700 |
| 2024-12-03 | 16.76 | $16.12 | 33600 |
| 2024-12-02 | 16.83 | $16.33 | 30600 |
| 2024-11-29 | 16.88 | $16.44 | 110800 |
| 2024-11-27 | 16.93 | $16.53 | 19200 |
| 2024-11-26 | 16.97 | $16.49 | 21300 |
| 2024-11-25 | 17.02 | $16.80 | 12500 |
| 2024-11-22 | 17.05 | $16.71 | 9400 |
| 2024-11-21 | 17.08 | $16.66 | 13900 |
| 2024-11-20 | 17.13 | $16.51 | 15200 |
| 2024-11-19 | 17.19 | $16.65 | 13200 |
| 2024-11-18 | 17.25 | $16.57 | 15300 |
| 2024-11-15 | 17.32 | $16.51 | 57900 |
| 2024-11-14 | 17.41 | $16.87 | 8400 |
| 2024-11-13 | 17.46 | $16.90 | 14000 |
| 2024-11-12 | 17.52 | $16.95 | 24900 |
| 2024-11-11 | 17.58 | $17.47 | 5700 |
| 2024-11-08 | 17.59 | $17.84 | 16700 |
| 2024-11-07 | 17.57 | $17.51 | 8800 |
| 2024-11-06 | 17.57 | $17.47 | 7800 |
| 2024-11-05 | 17.58 | $17.74 | 18200 |
| 2024-11-04 | 17.57 | $17.50 | 8600 |
| 2024-11-01 | 17.57 | $17.26 | 12200 |
| 2024-10-31 | 17.61 | $17.62 | 41400 |
| 2024-10-30 | 17.61 | $17.59 | 10600 |
| 2024-10-29 | 17.61 | $17.42 | 6900 |
| 2024-10-28 | 17.63 | $17.47 | 12600 |
| 2024-10-25 | 17.64 | $17.13 | 15900 |
| 2024-10-24 | 17.70 | $17.37 | 10700 |
| 2024-10-23 | 17.73 | $17.19 | 8800 |
| 2024-10-22 | 17.79 | $17.43 | 10500 |
| 2024-10-21 | 17.83 | $17.12 | 19600 |
| 2024-10-18 | 17.90 | $17.73 | 13100 |
| 2024-10-17 | 17.92 | $17.84 | 9500 |
| 2024-10-16 | 17.93 | $18.13 | 5700 |
| 2024-10-15 | 17.90 | $18.07 | 20100 |
| 2024-10-14 | 17.89 | $18.06 | 8700 |
| 2024-10-11 | 17.87 | $18.23 | 13600 |
| 2024-10-10 | 17.83 | $17.99 | 9500 |
| 2024-10-09 | 17.81 | $18.10 | 10200 |
| 2024-10-08 | 17.78 | $18.06 | 11400 |
| 2024-10-07 | 17.76 | $17.74 | 7200 |
| 2024-10-04 | 17.76 | $17.92 | 17700 |
| 2024-10-03 | 17.74 | $17.88 | 19100 |
| 2024-10-02 | 17.73 | $17.85 | 21100 |
| 2024-10-01 | 17.71 | $17.78 | 12300 |
| 2024-09-30 | 17.71 | $17.40 | 65200 |
| 2024-09-27 | 17.74 | $17.70 | 36900 |
| 2024-09-26 | 17.74 | $18.16 | 30900 |
| 2024-09-25 | 17.70 | $18.57 | 10300 |
| 2024-09-24 | 17.61 | $18.57 | 8600 |
| 2024-09-23 | 17.50 | $18.52 | 12200 |
| 2024-09-20 | 17.40 | $18.37 | 6900 |
| 2024-09-19 | 17.29 | $18.38 | 13100 |
| 2024-09-18 | 17.18 | $18.08 | 5300 |
| 2024-09-17 | 17.09 | $18.00 | 11800 |
| 2024-09-16 | 16.99 | $17.83 | 11600 |
| 2024-09-13 | 16.90 | $17.71 | 7900 |
| 2024-09-12 | 16.82 | $17.51 | 8200 |
| 2024-09-11 | 16.74 | $17.57 | 6000 |
| 2024-09-10 | 16.66 | $17.39 | 14600 |
| 2024-09-09 | 16.58 | $17.31 | 14200 |
| 2024-09-06 | 16.50 | $16.75 | 10100 |
| 2024-09-05 | 16.48 | $16.80 | 15400 |
| 2024-09-04 | 16.44 | $16.57 | 7100 |
| 2024-09-03 | 16.43 | $16.39 | 14300 |
| 2024-08-30 | 16.43 | $16.27 | 36000 |
| 2024-08-29 | 16.45 | $16.62 | 14200 |
| 2024-08-28 | 16.43 | $16.77 | 7300 |
| 2024-08-27 | 16.40 | $16.71 | 4900 |
| 2024-08-26 | 16.36 | $16.69 | 13400 |
| 2024-08-23 | 16.33 | $16.83 | 6200 |
| 2024-08-22 | 16.27 | $16.78 | 19900 |
| 2024-08-21 | 16.22 | $16.98 | 8200 |
| 2024-08-20 | 16.14 | $16.58 | 4000 |
| 2024-08-19 | 16.10 | $16.66 | 9100 |
| 2024-08-16 | 16.04 | $16.70 | 6800 |
| 2024-08-15 | 15.97 | $16.61 | 4200 |
| 2024-08-14 | 15.90 | $16.66 | 20300 |
| 2024-08-13 | 15.82 | $16.03 | 9700 |
| 2024-08-12 | 15.80 | $15.72 | 18400 |
| 2024-08-09 | 15.80 | $15.86 | 18900 |
| 2024-08-08 | 15.80 | $15.82 | 12700 |
| 2024-08-07 | 15.80 | $15.68 | 22700 |
| 2024-08-06 | 15.81 | $15.72 | 37700 |
| 2024-08-05 | 15.82 | $15.72 | 9600 |
| 2024-08-02 | 15.83 | $15.83 | 17300 |
| 2024-08-01 | 15.83 | $15.79 | 33800 |
| 2024-07-31 | 15.83 | $15.61 | 54200 |
| 2024-07-30 | 15.86 | $15.87 | 7300 |
| 2024-07-29 | 15.85 | $15.80 | 8200 |
| 2024-07-26 | 15.86 | $15.82 | 9400 |
| 2024-07-25 | 15.86 | $15.65 | 23600 |
| 2024-07-24 | 15.89 | $15.74 | 15500 |
| 2024-07-23 | 15.90 | $15.86 | 21000 |
| 2024-07-22 | 15.91 | $15.90 | 11900 |
| 2024-07-19 | 15.91 | $15.98 | 10600 |
| 2024-07-18 | 15.90 | $15.82 | 7500 |
| 2024-07-17 | 15.91 | $15.98 | 11100 |
| 2024-07-16 | 15.90 | $15.96 | 5600 |
| 2024-07-15 | 15.89 | $15.90 | 6900 |
| 2024-07-12 | 15.89 | $16.21 | 18300 |
| 2024-07-11 | 15.86 | $16.08 | 18200 |
| 2024-07-10 | 15.84 | $15.76 | 33700 |
| 2024-07-09 | 15.84 | $15.90 | 24100 |
| 2024-07-08 | 15.84 | $16.10 | 24200 |
| 2024-07-05 | 15.81 | $16.06 | 6100 |
| 2024-07-03 | 15.78 | $16.02 | 10100 |
| 2024-07-02 | 15.76 | $15.82 | 13600 |
| 2024-07-01 | 15.75 | $15.67 | 17400 |
| 2024-06-28 | 15.76 | $15.49 | 27800 |
| 2024-06-27 | 15.79 | $15.72 | 7800 |
| 2024-06-26 | 15.80 | $15.86 | 7400 |
| 2024-06-25 | 15.79 | $15.97 | 14600 |
| 2024-06-24 | 15.77 | $15.93 | 6900 |
| 2024-06-21 | 15.75 | $15.90 | 4800 |
| 2024-06-20 | 15.74 | $15.60 | 33800 |
| 2024-06-18 | 15.75 | $15.82 | 10200 |
| 2024-06-17 | 15.75 | $15.85 | 7700 |
| 2024-06-14 | 15.74 | $15.78 | 6500 |
| 2024-06-13 | 15.73 | $15.90 | 8600 |
| 2024-06-12 | 15.71 | $15.83 | 8600 |
| 2024-06-11 | 15.70 | $15.72 | 10500 |
| 2024-06-10 | 15.70 | $15.74 | 3700 |
| 2024-06-07 | 15.69 | $15.75 | 14400 |
| 2024-06-06 | 15.69 | $15.69 | 8300 |
| 2024-06-05 | 15.69 | $15.61 | 5900 |
| 2024-06-04 | 15.70 | $15.53 | 5100 |
| 2024-06-03 | 15.71 | $15.75 | 17600 |
| 2024-05-31 | 15.71 | $15.64 | 41400 |
| 2024-05-30 | 15.72 | $15.53 | 19000 |
| 2024-05-29 | 15.74 | $15.38 | 39600 |
| 2024-05-28 | 15.77 | $15.51 | 15100 |
| 2024-05-24 | 15.80 | $15.62 | 12000 |
| 2024-05-23 | 15.82 | $15.56 | 30800 |
| 2024-05-22 | 15.85 | $15.80 | 9900 |
| 2024-05-21 | 15.85 | $15.92 | 13600 |
| 2024-05-20 | 15.85 | $15.85 | 4500 |
| 2024-05-17 | 15.85 | $15.85 | 6300 |
| 2024-05-16 | 15.85 | $15.91 | 9600 |
| 2024-05-15 | 15.84 | $16.09 | 11200 |
| 2024-05-14 | 15.81 | $15.86 | 17800 |
| 2024-05-13 | 15.81 | $15.99 | 10100 |
| 2024-05-10 | 15.79 | $15.83 | 30200 |
| 2024-05-09 | 15.79 | $15.80 | 12500 |
| 2024-05-08 | 15.78 | $15.65 | 17500 |
| 2024-05-07 | 15.80 | $15.98 | 19200 |
| 2024-05-06 | 15.78 | $16.07 | 14000 |
| 2024-05-03 | 15.75 | $15.86 | 5300 |
| 2024-05-02 | 15.74 | $15.65 | 9100 |
| 2024-05-01 | 15.75 | $15.43 | 14700 |
| 2024-04-30 | 15.78 | $15.55 | 17600 |
| 2024-04-29 | 15.80 | $15.61 | 8300 |
| 2024-04-26 | 15.82 | $15.60 | 10000 |
| 2024-04-25 | 15.85 | $15.64 | 15600 |
| 2024-04-24 | 15.87 | $15.73 | 12200 |
| 2024-04-23 | 15.88 | $15.76 | 11000 |
| 2024-04-22 | 15.90 | $15.42 | 11700 |
| 2024-04-19 | 15.95 | $15.35 | 14500 |
| 2024-04-18 | 16.01 | $15.18 | 23300 |
| 2024-04-17 | 16.10 | $15.30 | 8800 |
| 2024-04-16 | 16.18 | $15.27 | 28200 |
| 2024-04-15 | 16.28 | $15.20 | 46200 |
| 2024-04-12 | 16.39 | $15.52 | 14200 |
| 2024-04-11 | 16.48 | $15.82 | 21700 |
| 2024-04-10 | 16.55 | $15.85 | 66900 |
| 2024-04-09 | 16.62 | $16.09 | 13900 |
| 2024-04-08 | 16.68 | $16.08 | 17400 |
| 2024-04-05 | 16.74 | $16.09 | 63500 |
| 2024-04-04 | 16.81 | $16.13 | 36200 |
| 2024-04-03 | 16.88 | $16.27 | 35800 |
| 2024-04-02 | 16.95 | $16.25 | 26200 |
| 2024-04-01 | 17.02 | $16.58 | 39800 |
| 2024-03-28 | 17.07 | $17.00 | 459000 |
| 2024-03-27 | 17.08 | $17.15 | 170100 |
| 2024-03-26 | 17.07 | $17.25 | 32800 |
| 2024-03-25 | 17.05 | $17.21 | 149200 |
| 2024-03-22 | 17.03 | $17.25 | 72700 |
| 2024-03-21 | 17.01 | $17.40 | 55600 |
| 2024-03-20 | 16.97 | $17.85 | 28600 |
| 2024-03-19 | 16.88 | $17.70 | 144100 |
| 2024-03-18 | 16.79 | $17.26 | 23700 |
| 2024-03-15 | 16.74 | $17.17 | 10700 |
| 2024-03-14 | 16.69 | $16.89 | 13000 |
| 2024-03-13 | 16.67 | $17.14 | 22700 |
| 2024-03-12 | 16.62 | $17.10 | 9500 |
| 2024-03-11 | 16.57 | $17.13 | 7000 |
| 2024-03-08 | 16.52 | $17.15 | 11000 |
| 2024-03-07 | 16.45 | $17.15 | 11200 |
| 2024-03-06 | 16.38 | $17.08 | 17900 |
| 2024-03-05 | 16.30 | $16.78 | 10100 |
| 2024-03-04 | 16.25 | $16.57 | 12500 |
| 2024-03-01 | 16.22 | $16.73 | 24300 |
| 2024-02-29 | 16.16 | $17.27 | 44900 |
| 2024-02-28 | 16.05 | $16.68 | 28300 |
| 2024-02-27 | 15.98 | $16.56 | 54000 |
| 2024-02-26 | 15.92 | $16.40 | 61400 |
| 2024-02-23 | 15.87 | $16.18 | 14800 |
| 2024-02-22 | 15.84 | $15.98 | 11700 |
| 2024-02-21 | 15.82 | $15.66 | 18200 |
| 2024-02-20 | 15.84 | $15.88 | 12400 |
| 2024-02-16 | 15.83 | $16.00 | 5800 |
| 2024-02-15 | 15.82 | $15.99 | 13400 |
| 2024-02-14 | 15.80 | $15.81 | 11100 |
| 2024-02-13 | 15.80 | $15.45 | 15500 |
| 2024-02-12 | 15.83 | $15.70 | 19200 |
| 2024-02-09 | 15.85 | $15.70 | 47600 |
| 2024-02-08 | 15.86 | $16.13 | 12900 |
| 2024-02-07 | 15.83 | $16.15 | 19700 |
| 2024-02-06 | 15.80 | $16.00 | 11100 |
| 2024-02-05 | 15.78 | $15.93 | 14300 |
| 2024-02-02 | 15.76 | $16.00 | 26500 |
| 2024-02-01 | 15.74 | $15.99 | 18300 |
| 2024-01-31 | 15.71 | $15.54 | 31400 |
| 2024-01-30 | 15.73 | $15.96 | 21700 |
| 2024-01-29 | 15.71 | $15.95 | 25000 |
| 2024-01-26 | 15.68 | $15.90 | 16800 |
| 2024-01-25 | 15.66 | $15.95 | 23000 |
| 2024-01-24 | 15.63 | $15.80 | 8400 |
| 2024-01-23 | 15.61 | $15.68 | 10800 |
| 2024-01-22 | 15.60 | $15.67 | 18500 |
| 2024-01-19 | 15.60 | $15.51 | 12400 |
| 2024-01-18 | 15.60 | $15.38 | 12500 |
| 2024-01-17 | 15.63 | $15.59 | 21100 |
| 2024-01-16 | 15.63 | $15.66 | 17300 |
| 2024-01-12 | 15.63 | $15.68 | 18400 |
| 2024-01-11 | 15.62 | $15.88 | 15900 |
| 2024-01-10 | 15.60 | $15.99 | 18000 |
| 2024-01-09 | 15.56 | $15.88 | 26700 |
| 2024-01-08 | 15.52 | $15.86 | 18500 |
| 2024-01-05 | 15.49 | $15.84 | 11400 |
| 2024-01-04 | 15.45 | $15.84 | 40500 |
| 2024-01-03 | 15.41 | $15.87 | 18300 |
| 2024-01-02 | 15.36 | $15.91 | 13800 |
| 2023-12-29 | 15.30 | $15.65 | 25300 |
| 2023-12-28 | 15.26 | $15.67 | 20700 |
| 2023-12-27 | 15.22 | $15.47 | 32700 |
| 2023-12-26 | 15.19 | $15.49 | 32300 |
| 2023-12-22 | 15.16 | $15.72 | 12500 |
| 2023-12-21 | 15.11 | $15.69 | 18400 |
| 2023-12-20 | 15.04 | $15.90 | 28100 |
| 2023-12-19 | 14.95 | $15.54 | 19300 |
| 2023-12-18 | 14.89 | $15.34 | 35000 |
| 2023-12-15 | 14.84 | $15.28 | 28100 |
| 2023-12-14 | 14.80 | $15.28 | 104700 |
| 2023-12-13 | 14.75 | $14.96 | 72900 |
| 2023-12-12 | 14.73 | $14.95 | 19600 |
| 2023-12-11 | 14.70 | $15.12 | 21100 |
| 2023-12-08 | 14.66 | $15.20 | 11200 |
| 2023-12-07 | 14.60 | $15.21 | 16700 |
| 2023-12-06 | 14.54 | $15.10 | 10100 |
| 2023-12-05 | 14.48 | $15.04 | 16100 |
| 2023-12-04 | 14.42 | $15.00 | 23900 |
| 2023-12-01 | 14.36 | $15.07 | 19200 |
| 2023-11-30 | 14.28 | $15.19 | 87500 |
| 2023-11-29 | 14.19 | $14.31 | 19900 |
| 2023-11-28 | 14.17 | $14.14 | 30000 |
| 2023-11-27 | 14.18 | $14.05 | 15000 |
| 2023-11-24 | 14.19 | $14.17 | 6500 |
| 2023-11-22 | 14.19 | $14.00 | 19800 |
| 2023-11-21 | 14.21 | $14.20 | 13300 |
| 2023-11-20 | 14.21 | $14.64 | 10000 |
| 2023-11-17 | 14.17 | $14.63 | 14000 |
| 2023-11-16 | 14.12 | $14.54 | 4700 |
| 2023-11-15 | 14.08 | $14.46 | 4900 |
| 2023-11-14 | 14.04 | $14.58 | 16600 |
| 2023-11-13 | 13.98 | $14.12 | 9200 |
| 2023-11-10 | 13.97 | $13.94 | 18900 |
| 2023-11-09 | 13.97 | $13.78 | 11900 |
| 2023-11-08 | 13.99 | $14.18 | 15500 |
| 2023-11-07 | 13.97 | $14.10 | 9300 |
| 2023-11-06 | 13.95 | $14.28 | 20700 |
| 2023-11-03 | 13.92 | $14.49 | 26900 |
| 2023-11-02 | 13.86 | $14.31 | 21300 |
| 2023-11-01 | 13.81 | $14.01 | 12900 |
| 2023-10-31 | 13.79 | $13.67 | 31800 |
| 2023-10-30 | 13.80 | $13.38 | 11100 |
| 2023-10-27 | 13.85 | $13.28 | 31000 |
| 2023-10-26 | 13.91 | $13.36 | 17500 |
| 2023-10-25 | 13.96 | $13.75 | 29800 |
| 2023-10-24 | 13.99 | $13.67 | 50300 |
| 2023-10-23 | 14.02 | $13.24 | 63700 |
| 2023-10-20 | 14.10 | $13.22 | 23800 |
| 2023-10-19 | 14.20 | $13.43 | 11700 |
| 2023-10-18 | 14.28 | $13.55 | 16000 |
| 2023-10-17 | 14.35 | $13.70 | 34000 |
| 2023-10-16 | 14.42 | $14.14 | 11600 |
| 2023-10-13 | 14.45 | $14.10 | 30800 |
| 2023-10-12 | 14.49 | $13.98 | 10900 |
| 2023-10-11 | 14.54 | $14.48 | 15400 |
| 2023-10-10 | 14.55 | $14.30 | 15600 |
| 2023-10-09 | 14.57 | $14.13 | 25700 |
| 2023-10-06 | 14.62 | $14.12 | 17200 |
| 2023-10-05 | 14.67 | $13.99 | 13000 |
| 2023-10-04 | 14.75 | $14.08 | 14900 |
| 2023-10-03 | 14.82 | $13.98 | 21500 |
| 2023-10-02 | 14.90 | $14.21 | 15600 |
| 2023-09-29 | 14.98 | $14.66 | 71100 |
| 2023-09-28 | 15.01 | $14.25 | 33700 |
| 2023-09-27 | 15.09 | $14.30 | 48200 |
| 2023-09-26 | 15.17 | $14.70 | 31300 |
| 2023-09-25 | 15.22 | $14.56 | 36600 |
| 2023-09-22 | 15.29 | $14.86 | 17900 |
| 2023-09-21 | 15.34 | $15.01 | 10100 |
| 2023-09-20 | 15.38 | $15.48 | 5300 |
| 2023-09-19 | 15.36 | $15.49 | 11100 |
| 2023-09-18 | 15.35 | $15.24 | 9300 |
| 2023-09-15 | 15.36 | $15.60 | 16800 |
| 2023-09-14 | 15.34 | $15.50 | 14500 |
| 2023-09-13 | 15.32 | $15.70 | 14400 |
| 2023-09-12 | 15.28 | $15.72 | 18300 |
| 2023-09-11 | 15.23 | $15.67 | 20600 |
| 2023-09-08 | 15.19 | $15.52 | 18800 |
| 2023-09-07 | 15.15 | $15.20 | 9600 |
| 2023-09-06 | 15.15 | $15.10 | 8400 |
| 2023-09-05 | 15.15 | $15.31 | 14000 |
| 2023-09-01 | 15.14 | $15.44 | 18700 |
| 2023-08-31 | 15.11 | $15.48 | 107300 |
| 2023-08-30 | 15.07 | $14.87 | 6100 |
| 2023-08-29 | 15.09 | $14.83 | 19400 |
| 2023-08-28 | 15.11 | $14.76 | 5400 |
| 2023-08-25 | 15.15 | $14.73 | 5000 |
| 2023-08-24 | 15.20 | $14.72 | 6700 |
| 2023-08-23 | 15.25 | $14.70 | 19700 |
| 2023-08-22 | 15.30 | $14.54 | 15600 |
| 2023-08-21 | 15.38 | $14.67 | 11400 |
| 2023-08-18 | 15.46 | $14.95 | 11400 |
| 2023-08-17 | 15.51 | $14.60 | 30700 |
| 2023-08-16 | 15.61 | $15.07 | 26700 |
| 2023-08-15 | 15.66 | $15.20 | 16800 |
| 2023-08-14 | 15.71 | $15.51 | 10900 |
| 2023-08-11 | 15.73 | $15.55 | 9300 |
| 2023-08-10 | 15.75 | $15.62 | 28000 |
| 2023-08-09 | 15.77 | $15.75 | 6800 |
| 2023-08-08 | 15.77 | $15.89 | 23500 |
| 2023-08-07 | 15.76 | $15.80 | 17500 |
| 2023-08-04 | 15.75 | $15.77 | 11100 |
| 2023-08-03 | 15.75 | $15.52 | 31200 |
| 2023-08-02 | 15.77 | $15.67 | 23700 |
| 2023-08-01 | 15.78 | $15.80 | 11700 |
| 2023-07-31 | 15.78 | $15.86 | 17000 |
| 2023-07-28 | 15.77 | $15.74 | 20600 |
| 2023-07-27 | 15.78 | $15.79 | 13600 |
| 2023-07-26 | 15.78 | $15.87 | 26300 |
| 2023-07-25 | 15.77 | $15.84 | 11200 |
| 2023-07-24 | 15.76 | $15.72 | 16700 |
| 2023-07-21 | 15.76 | $15.90 | 9500 |
| 2023-07-20 | 15.75 | $15.73 | 10100 |
| 2023-07-19 | 15.75 | $15.94 | 6300 |
| 2023-07-18 | 15.73 | $15.74 | 13900 |
| 2023-07-17 | 15.73 | $15.64 | 15300 |
| 2023-07-14 | 15.74 | $15.68 | 15300 |
| 2023-07-13 | 15.75 | $15.87 | 16200 |
| 2023-07-12 | 15.73 | $15.95 | 18500 |
| 2023-07-11 | 15.71 | $16.13 | 11600 |
| 2023-07-10 | 15.67 | $16.00 | 6900 |
| 2023-07-07 | 15.63 | $15.78 | 11900 |
| 2023-07-06 | 15.62 | $15.59 | 20000 |
| 2023-07-05 | 15.62 | $15.94 | 13100 |
| 2023-07-03 | 15.58 | $15.98 | 15800 |
| 2023-06-30 | 15.54 | $15.58 | 339200 |
| 2023-06-29 | 15.54 | $15.12 | 127000 |
| 2023-06-28 | 15.58 | $15.63 | 27000 |
| 2023-06-27 | 15.58 | $15.57 | 25700 |
| 2023-06-26 | 15.58 | $15.40 | 19800 |
| 2023-06-23 | 15.60 | $15.35 | 43100 |
| 2023-06-22 | 15.62 | $15.37 | 13500 |
| 2023-06-21 | 15.65 | $15.22 | 27000 |
| 2023-06-20 | 15.70 | $15.32 | 20300 |
| 2023-06-16 | 15.73 | $15.20 | 37400 |
| 2023-06-15 | 15.79 | $15.31 | 5400 |
| 2023-06-14 | 15.84 | $15.30 | 25600 |
| 2023-06-13 | 15.90 | $15.78 | 21800 |
| 2023-06-12 | 15.91 | $15.55 | 21900 |
| 2023-06-09 | 15.95 | $16.09 | 21400 |
| 2023-06-08 | 15.93 | $16.26 | 16000 |
| 2023-06-07 | 15.90 | $16.46 | 18400 |
| 2023-06-06 | 15.84 | $16.69 | 16100 |
| 2023-06-05 | 15.75 | $16.63 | 22700 |
| 2023-06-02 | 15.66 | $16.91 | 29100 |
| 2023-06-01 | 15.53 | $16.29 | 35900 |
| 2023-05-31 | 15.45 | $16.15 | 87700 |
| 2023-05-30 | 15.37 | $15.10 | 10100 |
| 2023-05-26 | 15.40 | $15.18 | 16300 |
| 2023-05-25 | 15.42 | $15.40 | 14300 |
| 2023-05-24 | 15.43 | $15.66 | 14300 |
| 2023-05-23 | 15.40 | $15.60 | 10500 |
| 2023-05-22 | 15.38 | $15.72 | 7800 |
| 2023-05-19 | 15.35 | $15.73 | 5400 |
| 2023-05-18 | 15.31 | $15.60 | 7700 |
| 2023-05-17 | 15.27 | $15.16 | 11800 |
| 2023-05-16 | 15.29 | $15.04 | 10600 |
| 2023-05-15 | 15.31 | $15.51 | 8700 |
| 2023-05-12 | 15.29 | $15.23 | 9800 |
| 2023-05-11 | 15.30 | $14.97 | 24100 |
| 2023-05-10 | 15.33 | $15.37 | 20100 |
| 2023-05-09 | 15.33 | $15.00 | 8800 |
| 2023-05-08 | 15.36 | $14.98 | 9600 |
| 2023-05-05 | 15.40 | $14.73 | 21700 |
| 2023-05-04 | 15.48 | $14.36 | 27900 |
| 2023-05-03 | 15.59 | $14.97 | 30700 |
| 2023-05-02 | 15.66 | $15.35 | 22200 |
| 2023-05-01 | 15.69 | $15.87 | 17500 |
| 2023-04-28 | 15.67 | $16.12 | 55200 |
| 2023-04-27 | 15.62 | $15.50 | 9900 |
| 2023-04-26 | 15.64 | $15.51 | 12900 |
| 2023-04-25 | 15.65 | $15.69 | 5400 |
| 2023-04-24 | 15.65 | $15.86 | 7700 |
| 2023-04-21 | 15.62 | $15.56 | 19500 |
| 2023-04-20 | 15.63 | $15.46 | 15500 |
| 2023-04-19 | 15.65 | $15.77 | 8700 |
| 2023-04-18 | 15.64 | $15.72 | 12800 |
| 2023-04-17 | 15.63 | $15.44 | 22600 |
| 2023-04-14 | 15.65 | $15.87 | 8900 |
| 2023-04-13 | 15.62 | $16.02 | 8300 |
| 2023-04-12 | 15.58 | $15.70 | 25300 |
| 2023-04-11 | 15.57 | $16.50 | 16100 |
| 2023-04-10 | 15.47 | $16.32 | 17300 |
| 2023-04-06 | 15.38 | $16.00 | 17700 |
| 2023-04-05 | 15.32 | $15.14 | 18900 |
| 2023-04-04 | 15.34 | $15.34 | 27900 |
| 2023-04-03 | 15.34 | $15.23 | 17300 |
| 2023-03-31 | 15.35 | $15.35 | 43500 |
| 2023-03-30 | 15.35 | $15.41 | 32700 |
| 2023-03-29 | 15.34 | $15.20 | 28100 |
| 2023-03-28 | 15.36 | $14.80 | 21900 |
| 2023-03-27 | 15.41 | $15.10 | 14400 |
| 2023-03-24 | 15.45 | $14.95 | 10800 |
| 2023-03-23 | 15.50 | $14.92 | 8900 |
| 2023-03-22 | 15.56 | $15.19 | 14000 |
| 2023-03-21 | 15.60 | $15.18 | 8100 |
| 2023-03-20 | 15.64 | $14.91 | 23100 |
| 2023-03-17 | 15.72 | $15.06 | 9700 |
| 2023-03-16 | 15.79 | $15.34 | 18200 |
| 2023-03-15 | 15.84 | $14.81 | 28600 |
| 2023-03-14 | 15.95 | $15.29 | 20500 |
| 2023-03-13 | 16.02 | $14.75 | 27500 |
| 2023-03-10 | 16.15 | $14.85 | 35700 |
| 2023-03-09 | 16.29 | $15.31 | 16300 |
| 2023-03-08 | 16.39 | $15.80 | 4900 |
| 2023-03-07 | 16.45 | $15.71 | 16000 |
| 2023-03-06 | 16.53 | $16.09 | 17900 |
| 2023-03-03 | 16.57 | $16.34 | 26000 |
| 2023-03-02 | 16.60 | $16.25 | 16800 |
| 2023-03-01 | 16.63 | $16.42 | 17000 |
| 2023-02-28 | 16.66 | $16.96 | 25300 |
| 2023-02-27 | 16.63 | $16.64 | 10700 |
| 2023-02-24 | 16.62 | $16.67 | 14700 |
| 2023-02-23 | 16.62 | $16.51 | 12100 |
| 2023-02-22 | 16.63 | $16.20 | 18900 |
| 2023-02-21 | 16.68 | $15.84 | 16100 |
| 2023-02-17 | 16.76 | $16.62 | 13600 |
| 2023-02-16 | 16.78 | $16.87 | 4200 |
| 2023-02-15 | 16.77 | $16.81 | 7700 |
| 2023-02-14 | 16.77 | $16.93 | 11300 |
| 2023-02-13 | 16.75 | $17.01 | 10800 |
| 2023-02-10 | 16.72 | $16.85 | 8800 |
| 2023-02-09 | 16.71 | $16.78 | 9700 |
| 2023-02-08 | 16.70 | $16.78 | 41300 |
| 2023-02-07 | 16.69 | $16.54 | 37100 |
| 2023-02-06 | 16.71 | $17.00 | 48800 |
| 2023-02-03 | 16.68 | $17.96 | 24100 |
| 2023-02-02 | 16.54 | $18.41 | 26400 |
| 2023-02-01 | 16.34 | $18.00 | 15600 |
| 2023-01-31 | 16.17 | $17.77 | 36400 |
| 2023-01-30 | 16.00 | $17.30 | 34200 |
| 2023-01-27 | 15.86 | $16.58 | 31200 |
| 2023-01-26 | 15.79 | $16.28 | 37200 |
| 2023-01-25 | 15.74 | $16.37 | 59000 |
| 2023-01-24 | 15.67 | $16.13 | 34400 |
| 2023-01-23 | 15.62 | $16.21 | 33800 |
| 2023-01-20 | 15.56 | $16.20 | 24900 |
| 2023-01-19 | 15.49 | $16.24 | 13600 |
| 2023-01-18 | 15.41 | $16.14 | 47600 |
| 2023-01-17 | 15.34 | $16.26 | 41800 |
| 2023-01-13 | 15.24 | $16.06 | 31200 |
| 2023-01-12 | 15.15 | $15.78 | 20000 |
| 2023-01-11 | 15.09 | $15.80 | 23300 |
| 2023-01-10 | 15.01 | $15.75 | 12100 |
| 2023-01-09 | 14.93 | $15.89 | 22700 |
| 2023-01-06 | 14.83 | $15.88 | 39800 |
| 2023-01-05 | 14.72 | $15.60 | 21400 |
| 2023-01-04 | 14.63 | $15.03 | 33000 |
| 2023-01-03 | 14.59 | $14.28 | 126300 |
| 2022-12-30 | 14.62 | $13.87 | 69200 |
| 2022-12-29 | 14.70 | $13.97 | 76500 |
| 2022-12-28 | 14.77 | $14.04 | 132700 |
| 2022-12-27 | 14.85 | $14.33 | 30300 |
| 2022-12-23 | 14.90 | $14.50 | 45900 |
| 2022-12-22 | 14.95 | $14.48 | 83500 |
| 2022-12-21 | 15.00 | $14.41 | 39200 |
| 2022-12-20 | 15.06 | $14.41 | 40000 |
| 2022-12-19 | 15.13 | $14.52 | 238100 |
| 2022-12-16 | 15.19 | $14.62 | 95200 |
| 2022-12-15 | 15.25 | $14.74 | 65900 |
| 2022-12-14 | 15.30 | $14.91 | 105300 |
| 2022-12-13 | 15.35 | $15.49 | 67700 |
| 2022-12-12 | 15.33 | $15.25 | 29600 |
| 2022-12-09 | 15.34 | $15.50 | 43800 |
| 2022-12-08 | 15.32 | $15.91 | 20600 |
| 2022-12-07 | 15.26 | $16.12 | 16800 |
| 2022-12-06 | 15.17 | $15.66 | 19200 |
| 2022-12-05 | 15.12 | $15.82 | 18800 |
| 2022-12-02 | 15.04 | $15.99 | 31500 |
| 2022-12-01 | 14.95 | $15.93 | 50400 |
| 2022-11-30 | 14.84 | $15.17 | 92900 |
| 2022-11-29 | 14.81 | $14.65 | 95300 |
| 2022-11-28 | 14.82 | $14.78 | 58700 |
| 2022-11-25 | 14.83 | $14.80 | 14200 |
| 2022-11-23 | 14.83 | $14.92 | 49000 |
| 2022-11-22 | 14.82 | $14.86 | 34400 |
| 2022-11-21 | 14.82 | $15.06 | 27800 |
| 2022-11-18 | 14.79 | $14.80 | 30300 |
| 2022-11-17 | 14.79 | $14.99 | 15600 |
| 2022-11-16 | 14.77 | $15.17 | 36500 |
| 2022-11-15 | 14.73 | $14.91 | 36500 |
| 2022-11-14 | 14.71 | $14.73 | 38100 |
| 2022-11-11 | 14.71 | $15.19 | 38800 |
| 2022-11-10 | 14.66 | $15.50 | 29300 |
| 2022-11-09 | 14.57 | $14.34 | 30800 |
| 2022-11-08 | 14.59 | $14.26 | 25100 |
| 2022-11-07 | 14.62 | $13.96 | 20500 |
| 2022-11-04 | 14.69 | $13.69 | 32500 |
| 2022-11-03 | 14.80 | $13.65 | 70600 |
| 2022-11-02 | 14.92 | $13.90 | 19100 |
| 2022-11-01 | 15.03 | $14.12 | 65700 |
| 2022-10-31 | 15.12 | $14.57 | 51600 |
| 2022-10-28 | 15.18 | $14.48 | 5500 |
| 2022-10-27 | 15.26 | $14.46 | 14900 |
| 2022-10-26 | 15.34 | $14.50 | 19500 |
| 2022-10-25 | 15.43 | $14.84 | 47300 |
| 2022-10-24 | 15.49 | $14.42 | 80200 |
| 2022-10-21 | 15.60 | $14.19 | 68900 |
| 2022-10-20 | 15.75 | $14.57 | 66300 |
| 2022-10-19 | 15.88 | $14.77 | 8300 |
| 2022-10-18 | 15.99 | $14.81 | 30800 |
| 2022-10-17 | 16.12 | $14.95 | 24800 |
| 2022-10-14 | 16.24 | $15.03 | 12900 |
| 2022-10-13 | 16.37 | $14.88 | 17200 |
| 2022-10-12 | 16.53 | $15.32 | 14300 |
| 2022-10-11 | 16.65 | $15.78 | 13200 |
| 2022-10-10 | 16.75 | $15.84 | 8400 |
| 2022-10-07 | 16.84 | $16.14 | 6800 |
| 2022-10-06 | 16.92 | $16.53 | 6500 |
| 2022-10-05 | 16.96 | $16.74 | 9800 |
| 2022-10-04 | 16.98 | $16.91 | 13200 |
| 2022-10-03 | 16.99 | $17.06 | 9300 |
| 2022-09-30 | 16.98 | $16.95 | 49600 |
| 2022-09-29 | 16.98 | $16.82 | 14100 |
| 2022-09-28 | 17.00 | $16.87 | 10200 |
| 2022-09-27 | 17.01 | $16.41 | 30300 |
| 2022-09-26 | 17.08 | $16.00 | 15800 |
| 2022-09-23 | 17.19 | $16.27 | 20200 |
| 2022-09-22 | 17.29 | $16.55 | 24500 |
| 2022-09-21 | 17.36 | $16.59 | 19100 |
| 2022-09-20 | 17.44 | $16.51 | 19400 |
| 2022-09-19 | 17.54 | $16.83 | 19100 |
| 2022-09-16 | 17.62 | $17.07 | 10400 |
| 2022-09-15 | 17.68 | $17.10 | 13400 |
| 2022-09-14 | 17.74 | $17.50 | 7100 |
| 2022-09-13 | 17.76 | $17.38 | 9400 |
| 2022-09-12 | 17.80 | $17.48 | 10100 |
| 2022-09-09 | 17.83 | $17.44 | 36900 |
| 2022-09-08 | 17.88 | $17.55 | 22800 |
| 2022-09-07 | 17.91 | $17.72 | 7700 |
| 2022-09-06 | 17.93 | $17.73 | 14300 |
| 2022-09-02 | 17.95 | $17.70 | 10200 |
| 2022-09-01 | 17.98 | $17.78 | 19500 |
| 2022-08-31 | 18.00 | $17.68 | 31400 |
| 2022-08-30 | 18.03 | $17.99 | 18800 |
| 2022-08-29 | 18.04 | $18.01 | 25700 |
| 2022-08-26 | 18.04 | $18.04 | 23500 |
| 2022-08-25 | 18.04 | $17.85 | 12500 |
| 2022-08-24 | 18.06 | $17.48 | 40400 |
| 2022-08-23 | 18.12 | $17.02 | 54700 |
| 2022-08-22 | 18.24 | $17.43 | 9300 |
| 2022-08-19 | 18.32 | $17.63 | 14800 |
| 2022-08-18 | 18.39 | $17.80 | 14900 |
| 2022-08-17 | 18.46 | $17.86 | 15800 |
| 2022-08-16 | 18.52 | $18.60 | 22100 |
| 2022-08-15 | 18.51 | $18.88 | 15800 |
| 2022-08-12 | 18.47 | $18.94 | 10300 |
| 2022-08-11 | 18.42 | $18.72 | 9900 |
| 2022-08-10 | 18.39 | $19.05 | 20100 |
| 2022-08-09 | 18.32 | $18.65 | 31400 |
| 2022-08-08 | 18.29 | $19.01 | 24500 |
| 2022-08-05 | 18.21 | $18.95 | 10200 |
| 2022-08-04 | 18.13 | $19.16 | 32300 |
| 2022-08-03 | 18.03 | $19.25 | 33600 |
| 2022-08-02 | 17.90 | $19.09 | 99700 |
| 2022-08-01 | 17.77 | $18.81 | 40600 |
| 2022-07-29 | 17.66 | $18.44 | 65800 |
| 2022-07-28 | 17.58 | $17.83 | 8500 |
| 2022-07-27 | 17.55 | $17.62 | 25500 |
| 2022-07-26 | 17.55 | $17.52 | 42200 |
| 2022-07-25 | 17.55 | $17.57 | 47200 |
| 2022-07-22 | 17.55 | $17.84 | 16000 |
| 2022-07-21 | 17.52 | $17.77 | 8900 |
| 2022-07-20 | 17.49 | $17.79 | 14300 |
| 2022-07-19 | 17.46 | $17.64 | 5800 |
| 2022-07-18 | 17.44 | $17.71 | 10900 |
| 2022-07-15 | 17.41 | $17.67 | 10300 |
| 2022-07-14 | 17.38 | $17.48 | 30400 |
| 2022-07-13 | 17.37 | $17.75 | 28200 |
| 2022-07-12 | 17.33 | $17.45 | 20700 |
| 2022-07-11 | 17.32 | $17.65 | 9800 |
| 2022-07-08 | 17.28 | $17.51 | 6100 |
| 2022-07-07 | 17.26 | $17.43 | 17400 |
| 2022-07-06 | 17.24 | $17.37 | 13400 |
| 2022-07-05 | 17.23 | $17.19 | 13200 |
| 2022-07-01 | 17.23 | $17.30 | 11800 |
| 2022-06-30 | 17.23 | $17.03 | 14600 |
| 2022-06-29 | 17.25 | $17.00 | 9200 |
| 2022-06-28 | 17.27 | $16.98 | 7700 |
| 2022-06-27 | 17.30 | $17.09 | 18100 |
| 2022-06-24 | 17.33 | $17.18 | 15100 |
| 2022-06-23 | 17.34 | $16.93 | 9600 |
| 2022-06-22 | 17.39 | $16.99 | 10400 |
| 2022-06-21 | 17.43 | $16.60 | 28000 |
| 2022-06-17 | 17.52 | $16.37 | 15800 |
| 2022-06-16 | 17.64 | $16.35 | 30300 |
| 2022-06-15 | 17.77 | $16.58 | 17400 |
| 2022-06-14 | 17.90 | $16.55 | 31900 |
| 2022-06-13 | 18.04 | $16.54 | 36800 |
| 2022-06-10 | 18.20 | $17.30 | 17400 |
| 2022-06-09 | 18.29 | $18.12 | 11800 |
| 2022-06-08 | 18.31 | $18.47 | 13300 |
| 2022-06-07 | 18.29 | $18.50 | 17900 |
| 2022-06-06 | 18.27 | $18.24 | 12800 |
| 2022-06-03 | 18.27 | $18.54 | 37900 |
| 2022-06-02 | 18.25 | $18.93 | 19800 |
| 2022-06-01 | 18.17 | $19.07 | 34700 |
| 2022-05-31 | 18.08 | $19.05 | 45600 |
| 2022-05-27 | 17.98 | $19.36 | 16500 |
| 2022-05-26 | 17.83 | $18.73 | 39200 |
| 2022-05-25 | 17.74 | $18.10 | 9900 |
| 2022-05-24 | 17.70 | $17.82 | 11400 |
| 2022-05-23 | 17.68 | $17.88 | 37700 |
| 2022-05-20 | 17.66 | $17.78 | 12000 |
| 2022-05-19 | 17.65 | $18.01 | 23300 |
| 2022-05-18 | 17.61 | $17.72 | 33900 |
| 2022-05-17 | 17.60 | $17.95 | 63800 |
| 2022-05-16 | 17.57 | $17.87 | 35900 |
| 2022-05-13 | 17.53 | $17.06 | 38500 |
| 2022-05-12 | 17.58 | $16.78 | 40200 |
| 2022-05-11 | 17.67 | $16.61 | 41900 |
| 2022-05-10 | 17.78 | $16.80 | 43900 |
| 2022-05-09 | 17.88 | $16.87 | 32900 |
| 2022-05-06 | 17.99 | $17.11 | 12800 |
| 2022-05-05 | 18.08 | $17.34 | 31400 |
| 2022-05-04 | 18.16 | $17.50 | 35800 |
| 2022-05-03 | 18.23 | $17.36 | 28200 |
| 2022-05-02 | 18.32 | $17.39 | 43600 |
| 2022-04-29 | 18.42 | $17.58 | 54700 |
| 2022-04-28 | 18.51 | $17.84 | 33500 |
| 2022-04-27 | 18.58 | $17.31 | 27300 |
| 2022-04-26 | 18.71 | $17.65 | 20700 |
| 2022-04-25 | 18.83 | $17.80 | 21200 |
| 2022-04-22 | 18.93 | $17.68 | 31400 |
| 2022-04-21 | 19.07 | $18.00 | 45700 |
| 2022-04-20 | 19.18 | $18.27 | 47800 |
| 2022-04-19 | 19.27 | $18.35 | 44500 |
| 2022-04-18 | 19.37 | $18.43 | 53800 |
| 2022-04-14 | 19.47 | $18.79 | 50400 |
| 2022-04-13 | 19.54 | $18.79 | 64100 |
| 2022-04-12 | 19.62 | $18.73 | 61200 |
| 2022-04-11 | 19.71 | $18.77 | 43100 |
| 2022-04-08 | 19.81 | $18.98 | 19300 |
| 2022-04-07 | 19.90 | $19.33 | 21200 |
| 2022-04-06 | 19.96 | $19.26 | 31800 |
| 2022-04-05 | 20.03 | $19.62 | 33500 |
| 2022-04-04 | 20.08 | $20.12 | 11600 |
| 2022-04-01 | 20.07 | $20.22 | 17900 |
| 2022-03-31 | 20.06 | $20.17 | 37900 |
| 2022-03-30 | 20.05 | $20.14 | 20000 |
| 2022-03-29 | 20.04 | $19.88 | 13400 |
| 2022-03-28 | 20.05 | $19.60 | 15600 |
| 2022-03-25 | 20.10 | $19.43 | 18500 |
| 2022-03-24 | 20.17 | $19.71 | 23500 |
| 2022-03-23 | 20.22 | $19.81 | 10400 |
| 2022-03-22 | 20.26 | $20.14 | 23500 |
| 2022-03-21 | 20.27 | $20.14 | 12100 |
| 2022-03-18 | 20.29 | $20.26 | 12700 |
| 2022-03-17 | 20.29 | $20.03 | 13700 |
| 2022-03-16 | 20.32 | $19.83 | 9300 |
| 2022-03-15 | 20.37 | $19.73 | 63900 |
| 2022-03-14 | 20.44 | $19.72 | 30300 |
| 2022-03-11 | 20.51 | $19.93 | 21200 |
| 2022-03-10 | 20.58 | $19.79 | 15700 |
| 2022-03-09 | 20.66 | $20.04 | 12700 |
| 2022-03-08 | 20.72 | $20.03 | 21500 |
| 2022-03-07 | 20.80 | $20.06 | 25800 |
| 2022-03-04 | 20.87 | $20.15 | 34200 |
| 2022-03-03 | 20.95 | $20.39 | 44100 |
| 2022-03-02 | 21.01 | $20.40 | 18300 |
| 2022-03-01 | 21.07 | $20.45 | 105600 |
| 2022-02-28 | 21.14 | $20.07 | 36100 |
| 2022-02-25 | 21.25 | $20.06 | 50100 |
| 2022-02-24 | 21.38 | $20.04 | 29900 |
| 2022-02-23 | 21.52 | $20.35 | 12700 |
| 2022-02-22 | 21.64 | $20.59 | 27900 |
| 2022-02-18 | 21.75 | $20.57 | 27600 |
| 2022-02-17 | 21.87 | $20.60 | 21300 |
| 2022-02-16 | 22.01 | $20.84 | 27300 |
| 2022-02-15 | 22.13 | $20.58 | 21100 |
| 2022-02-14 | 22.29 | $20.48 | 40900 |
| 2022-02-11 | 22.49 | $20.65 | 23300 |
| 2022-02-10 | 22.68 | $20.95 | 58000 |
| 2022-02-09 | 22.86 | $21.24 | 46000 |
| 2022-02-08 | 23.03 | $21.22 | 31400 |
| 2022-02-07 | 23.22 | $21.71 | 32900 |
| 2022-02-04 | 23.38 | $21.70 | 67000 |
| 2022-02-03 | 23.56 | $22.23 | 39000 |
| 2022-02-02 | 23.70 | $22.61 | 56600 |
| 2022-02-01 | 23.81 | $22.88 | 38700 |
| 2022-01-31 | 23.91 | $22.88 | 146400 |
| 2022-01-28 | 24.02 | $22.54 | 132000 |
| 2022-01-27 | 24.18 | $22.91 | 219600 |
| 2022-01-26 | 24.31 | $24.12 | 76300 |
| 2022-01-25 | 24.33 | $24.26 | 13500 |
| 2022-01-24 | 24.34 | $24.29 | 34600 |
| 2022-01-21 | 24.34 | $24.40 | 25900 |
| 2022-01-20 | 24.33 | $24.41 | 30500 |
| 2022-01-19 | 24.33 | $24.37 | 69600 |
| 2022-01-18 | 24.32 | $24.30 | 39600 |
| 2022-01-14 | 24.32 | $24.42 | 37000 |
| 2022-01-13 | 24.31 | $24.34 | 15800 |
| 2022-01-12 | 24.31 | $24.46 | 42900 |
| 2022-01-11 | 24.30 | $24.43 | 11300 |
| 2022-01-10 | 24.28 | $24.39 | 35900 |
| 2022-01-07 | 24.27 | $24.53 | 25300 |
| 2022-01-06 | 24.24 | $24.49 | 62600 |
| 2022-01-05 | 24.22 | $24.38 | 49600 |
| 2022-01-04 | 24.20 | $24.36 | 31200 |
| 2022-01-03 | 24.18 | $24.43 | 44100 |
| 2021-12-31 | 24.16 | $24.49 | 48600 |
| 2021-12-30 | 24.12 | $24.34 | 65600 |
| 2021-12-29 | 24.10 | $24.15 | 20300 |
| 2021-12-28 | 24.09 | $24.11 | 31000 |
| 2021-12-27 | 24.09 | $24.00 | 26700 |
| 2021-12-23 | 24.10 | $23.96 | 27200 |
| 2021-12-22 | 24.11 | $23.99 | 28000 |
| 2021-12-21 | 24.13 | $23.81 | 70300 |
| 2021-12-20 | 24.16 | $23.64 | 49400 |
| 2021-12-17 | 24.22 | $23.70 | 43400 |
| 2021-12-16 | 24.27 | $23.85 | 43000 |
| 2021-12-15 | 24.31 | $23.82 | 42600 |
| 2021-12-14 | 24.37 | $23.74 | 20300 |
| 2021-12-13 | 24.43 | $23.90 | 51900 |
| 2021-12-10 | 24.49 | $24.12 | 28300 |
| 2021-12-09 | 24.53 | $24.27 | 17500 |
| 2021-12-08 | 24.55 | $24.28 | 22200 |
| 2021-12-07 | 24.58 | $24.37 | 40800 |
| 2021-12-06 | 24.61 | $24.35 | 45700 |
| 2021-12-03 | 24.63 | $24.28 | 23800 |
| 2021-12-02 | 24.67 | $24.49 | 22000 |
| 2021-12-01 | 24.69 | $24.27 | 22100 |
| 2021-11-30 | 24.73 | $24.33 | 60500 |
| 2021-11-29 | 24.78 | $24.39 | 26500 |
| 2021-11-26 | 24.82 | $24.41 | 25100 |
| 2021-11-24 | 24.86 | $24.54 | 9700 |
| 2021-11-23 | 24.89 | $24.53 | 54700 |
| 2021-11-22 | 24.93 | $24.69 | 23900 |
| 2021-11-19 | 24.96 | $24.65 | 17800 |
| 2021-11-18 | 24.99 | $24.72 | 30100 |
| 2021-11-17 | 25.02 | $24.96 | 19900 |
| 2021-11-16 | 25.02 | $24.85 | 27600 |
| 2021-11-15 | 25.04 | $24.66 | 46100 |
| 2021-11-12 | 25.08 | $24.98 | 16700 |
| 2021-11-11 | 25.09 | $24.89 | 20000 |
| 2021-11-10 | 25.11 | $25.08 | 57800 |
| 2021-11-09 | 25.12 | $25.21 | 12300 |
| 2021-11-08 | 25.11 | $25.25 | 20000 |
| 2021-11-05 | 25.09 | $25.24 | 23800 |
| 2021-11-04 | 25.08 | $25.14 | 41700 |
| 2021-11-03 | 25.07 | $24.99 | 46800 |
| 2021-11-02 | 25.08 | $24.95 | 33600 |
| 2021-11-01 | 25.09 | $24.99 | 40500 |
| 2021-10-29 | 25.10 | $24.98 | 46900 |
| 2021-10-28 | 25.12 | $24.98 | 24700 |
| 2021-10-27 | 25.13 | $25.00 | 28700 |
| 2021-10-26 | 25.15 | $25.00 | 27300 |
| 2021-10-25 | 25.16 | $25.00 | 16700 |
| 2021-10-22 | 25.18 | $24.98 | 45600 |
| 2021-10-21 | 25.20 | $24.99 | 31800 |
| 2021-10-20 | 25.22 | $24.94 | 22500 |
| 2021-10-19 | 25.25 | $24.96 | 39300 |
| 2021-10-18 | 25.28 | $25.00 | 30300 |
| 2021-10-15 | 25.31 | $24.92 | 20200 |
| 2021-10-14 | 25.35 | $25.06 | 33100 |
| 2021-10-13 | 25.38 | $25.23 | 43100 |
| 2021-10-12 | 25.40 | $25.04 | 32200 |
| 2021-10-11 | 25.44 | $24.99 | 29400 |
| 2021-10-08 | 25.48 | $24.92 | 27300 |
| 2021-10-07 | 25.54 | $24.83 | 84200 |
| 2021-10-06 | 25.62 | $24.96 | 140100 |
| 2021-10-05 | 25.69 | $25.29 | 41300 |
| 2021-10-04 | 25.73 | $25.52 | 35000 |
| 2021-10-01 | 25.75 | $25.75 | 36500 |
| 2021-09-30 | 25.75 | $25.78 | 558800 |
| 2021-09-29 | 25.75 | $25.95 | 140300 |
| 2021-09-28 | 25.72 | $25.69 | 76900 |
| 2021-09-27 | 25.73 | $25.91 | 42700 |
| 2021-09-24 | 25.71 | $25.99 | 44300 |
| 2021-09-23 | 25.68 | $26.06 | 45200 |
| 2021-09-22 | 25.64 | $26.24 | 72000 |
| 2021-09-21 | 25.58 | $25.95 | 43000 |
| 2021-09-20 | 25.54 | $25.89 | 30400 |
| 2021-09-17 | 25.50 | $25.98 | 61500 |
| 2021-09-16 | 25.45 | $25.87 | 81700 |
| 2021-09-15 | 25.40 | $25.81 | 54800 |
| 2021-09-14 | 25.36 | $25.58 | 43600 |
| 2021-09-13 | 25.34 | $25.60 | 47000 |
| 2021-09-10 | 25.31 | $25.55 | 37100 |
| 2021-09-09 | 25.28 | $25.53 | 43900 |
| 2021-09-08 | 25.26 | $25.47 | 39300 |
| 2021-09-07 | 25.24 | $25.55 | 26000 |
| 2021-09-03 | 25.20 | $25.66 | 30500 |
| 2021-09-02 | 25.16 | $25.63 | 29600 |
| 2021-09-01 | 25.11 | $25.33 | 42100 |
| 2021-08-31 | 25.08 | $25.17 | 122200 |
| 2021-08-30 | 25.07 | $25.14 | 27600 |
| 2021-08-27 | 25.07 | $25.10 | 21300 |
| 2021-08-26 | 25.06 | $24.97 | 23300 |
| 2021-08-25 | 25.07 | $25.10 | 18700 |
| 2021-08-24 | 25.07 | $25.02 | 69200 |
| 2021-08-23 | 25.07 | $25.01 | 42100 |
| 2021-08-20 | 25.08 | $25.00 | 21200 |
| 2021-08-19 | 25.09 | $25.03 | 18800 |
| 2021-08-18 | 25.10 | $24.98 | 24600 |
| 2021-08-17 | 25.11 | $24.99 | 47100 |
| 2021-08-16 | 25.12 | $24.99 | 12700 |
| 2021-08-13 | 25.13 | $25.09 | 17700 |
| 2021-08-12 | 25.14 | $25.06 | 36000 |
| 2021-08-11 | 25.15 | $25.02 | 62200 |
| 2021-08-10 | 25.16 | $25.09 | 63400 |
| 2021-08-09 | 25.17 | $25.20 | 16800 |
| 2021-08-06 | 25.16 | $25.29 | 15700 |
| 2021-08-05 | 25.15 | $25.30 | 13600 |
| 2021-08-04 | 25.13 | $25.30 | 22400 |
| 2021-08-03 | 25.12 | $25.20 | 24400 |
| 2021-08-02 | 25.11 | $25.12 | 22300 |
| 2021-07-30 | 25.11 | $25.06 | 18800 |
| 2021-07-29 | 25.11 | $25.08 | 21900 |
| 2021-07-28 | 25.11 | $25.04 | 24100 |
| 2021-07-27 | 25.12 | $25.01 | 37200 |
| 2021-07-26 | 25.13 | $25.03 | 29400 |
| 2021-07-23 | 25.14 | $25.05 | 14200 |
| 2021-07-22 | 25.15 | $24.95 | 35800 |
| 2021-07-21 | 25.18 | $25.13 | 33500 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
14.85
2026-07-17
Close Price
$15.15
Vol: 70300
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
13.62
Average
17.03
Maximum
25.86
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.85 | $15.15 | 70300 |
| 2026-07-16 | 14.81 | $14.97 | 6027 |
| 2026-07-15 | 14.79 | $14.93 | 19600 |
| 2026-07-14 | 14.78 | $15.10 | 20443 |
| 2026-07-13 | 14.74 | $15.05 | 21300 |
| 2026-07-10 | 14.71 | $14.99 | 15700 |
| 2026-07-09 | 14.69 | $15.01 | 79600 |
| 2026-07-08 | 14.66 | $14.62 | 13200 |
| 2026-07-07 | 14.67 | $14.68 | 13426 |
| 2026-07-06 | 14.68 | $14.68 | 26300 |
| 2026-07-02 | 14.69 | $14.55 | 25700 |
| 2026-07-01 | 14.71 | $14.52 | 61500 |
| 2026-06-30 | 14.74 | $14.45 | 312100 |
| 2026-06-29 | 14.78 | $14.62 | 25300 |
| 2026-06-26 | 14.80 | $14.64 | 18700 |
| 2026-06-25 | 14.81 | $14.63 | 41100 |
| 2026-06-24 | 14.84 | $14.67 | 28538 |
| 2026-06-23 | 14.85 | $14.71 | 16900 |
| 2026-06-22 | 14.87 | $14.74 | 17300 |
| 2026-06-18 | 14.88 | $14.85 | 8938 |
| 2026-06-17 | 14.88 | $14.88 | 25300 |
| 2026-06-16 | 14.88 | $14.88 | 10400 |
| 2026-06-15 | 14.88 | $14.87 | 13700 |
| 2026-06-12 | 14.88 | $14.88 | 7500 |
| 2026-06-11 | 14.87 | $14.90 | 17400 |
| 2026-06-10 | 14.87 | $14.92 | 7600 |
| 2026-06-09 | 14.87 | $14.90 | 15200 |
| 2026-06-08 | 14.87 | $14.88 | 4035 |
| 2026-06-05 | 14.87 | $15.01 | 76800 |
| 2026-06-04 | 14.86 | $15.05 | 57300 |
| 2026-06-03 | 14.85 | $14.77 | 5700 |
| 2026-06-02 | 14.86 | $14.78 | 9600 |
| 2026-06-01 | 14.87 | $14.86 | 9000 |
| 2026-05-29 | 14.88 | $14.73 | 40000 |
| 2026-05-28 | 14.90 | $14.82 | 6600 |
| 2026-05-27 | 14.92 | $14.77 | 20500 |
| 2026-05-26 | 14.94 | $14.86 | 17600 |
| 2026-05-22 | 14.95 | $14.82 | 6300 |
| 2026-05-21 | 14.96 | $14.91 | 10200 |
| 2026-05-20 | 14.97 | $14.88 | 12900 |
| 2026-05-19 | 14.98 | $14.74 | 12700 |
| 2026-05-18 | 15.01 | $14.81 | 32300 |
| 2026-05-15 | 15.03 | $14.83 | 24200 |
| 2026-05-14 | 15.04 | $15.07 | 8500 |
| 2026-05-13 | 15.04 | $15.10 | 5300 |
| 2026-05-12 | 15.03 | $15.11 | 11600 |
| 2026-05-11 | 15.02 | $15.16 | 8100 |
| 2026-05-08 | 15.00 | $15.13 | 18400 |
| 2026-05-07 | 14.99 | $14.90 | 18900 |
| 2026-05-06 | 14.99 | $14.99 | 16600 |
| 2026-05-05 | 14.99 | $15.04 | 17100 |
| 2026-05-04 | 14.99 | $15.02 | 13200 |
| 2026-05-01 | 14.98 | $15.08 | 17522 |
| 2026-04-30 | 14.96 | $15.13 | 33200 |
| 2026-04-29 | 14.94 | $14.87 | 12100 |
| 2026-04-28 | 14.94 | $14.95 | 10100 |
| 2026-04-27 | 14.93 | $14.95 | 12300 |
| 2026-04-24 | 14.92 | $15.12 | 16000 |
| 2026-04-23 | 14.89 | $15.08 | 32800 |
| 2026-04-22 | 14.87 | $14.90 | 21400 |
| 2026-04-21 | 14.86 | $14.75 | 20800 |
| 2026-04-20 | 14.87 | $14.90 | 9397 |
| 2026-04-17 | 14.86 | $14.96 | 9400 |
| 2026-04-16 | 14.85 | $14.91 | 20500 |
| 2026-04-15 | 14.84 | $14.85 | 11500 |
| 2026-04-14 | 14.84 | $15.20 | 12200 |
| 2026-04-13 | 14.80 | $15.06 | 13500 |
| 2026-04-10 | 14.77 | $15.01 | 21440 |
| 2026-04-09 | 14.75 | $14.96 | 12500 |
| 2026-04-08 | 14.74 | $14.87 | 13000 |
| 2026-04-07 | 14.73 | $14.76 | 19800 |
| 2026-04-06 | 14.74 | $14.62 | 11800 |
| 2026-04-02 | 14.76 | $14.54 | 11000 |
| 2026-04-01 | 14.79 | $14.51 | 25300 |
| 2026-03-31 | 14.83 | $14.51 | 135600 |
| 2026-03-30 | 14.87 | $14.63 | 11600 |
| 2026-03-27 | 14.91 | $14.67 | 23800 |
| 2026-03-26 | 14.94 | $14.83 | 15900 |
| 2026-03-25 | 14.95 | $14.96 | 6210 |
| 2026-03-24 | 14.96 | $14.90 | 15500 |
| 2026-03-23 | 14.97 | $14.92 | 20500 |
| 2026-03-20 | 14.99 | $14.80 | 31600 |
| 2026-03-19 | 15.01 | $14.87 | 17700 |
| 2026-03-18 | 15.04 | $14.91 | 52800 |
| 2026-03-17 | 15.06 | $14.91 | 15500 |
| 2026-03-16 | 15.08 | $14.91 | 40900 |
| 2026-03-13 | 15.10 | $14.93 | 37800 |
| 2026-03-12 | 15.13 | $14.82 | 41900 |
| 2026-03-11 | 15.16 | $15.06 | 37200 |
| 2026-03-10 | 15.18 | $15.10 | 13000 |
| 2026-03-09 | 15.19 | $15.10 | 27000 |
| 2026-03-06 | 15.20 | $15.19 | 28100 |
| 2026-03-05 | 15.20 | $15.15 | 12200 |
| 2026-03-04 | 15.21 | $15.24 | 43300 |
| 2026-03-03 | 15.20 | $15.06 | 22800 |
| 2026-03-02 | 15.22 | $15.08 | 33100 |
| 2026-02-27 | 15.23 | $14.94 | 143500 |
| 2026-02-26 | 15.26 | $15.31 | 7700 |
| 2026-02-25 | 15.25 | $15.32 | 19700 |
| 2026-02-24 | 15.25 | $15.26 | 25900 |
| 2026-02-23 | 15.24 | $15.26 | 7400 |
| 2026-02-20 | 15.24 | $15.27 | 5200 |
| 2026-02-19 | 15.23 | $15.29 | 35600 |
| 2026-02-18 | 15.22 | $15.36 | 14900 |
| 2026-02-17 | 15.21 | $15.37 | 27900 |
| 2026-02-13 | 15.19 | $15.23 | 6900 |
| 2026-02-12 | 15.19 | $15.15 | 7700 |
| 2026-02-11 | 15.19 | $15.25 | 8800 |
| 2026-02-10 | 15.19 | $15.26 | 16100 |
| 2026-02-09 | 15.18 | $15.20 | 18800 |
| 2026-02-06 | 15.19 | $15.12 | 15400 |
| 2026-02-05 | 15.20 | $15.04 | 9200 |
| 2026-02-04 | 15.22 | $15.13 | 24500 |
| 2026-02-03 | 15.23 | $15.23 | 22100 |
| 2026-02-02 | 15.24 | $15.30 | 7400 |
| 2026-01-30 | 15.24 | $15.23 | 23200 |
| 2026-01-29 | 15.24 | $15.20 | 14500 |
| 2026-01-28 | 15.25 | $15.18 | 18800 |
| 2026-01-27 | 15.27 | $15.14 | 9600 |
| 2026-01-26 | 15.28 | $15.15 | 49400 |
| 2026-01-23 | 15.30 | $15.12 | 25300 |
| 2026-01-22 | 15.33 | $15.21 | 29000 |
| 2026-01-21 | 15.34 | $15.25 | 14300 |
| 2026-01-20 | 15.35 | $15.16 | 32000 |
| 2026-01-16 | 15.38 | $15.21 | 14200 |
| 2026-01-15 | 15.39 | $15.24 | 17900 |
| 2026-01-14 | 15.41 | $15.47 | 48600 |
| 2026-01-13 | 15.41 | $15.45 | 22400 |
| 2026-01-12 | 15.41 | $15.40 | 15400 |
| 2026-01-09 | 15.41 | $15.42 | 57500 |
| 2026-01-08 | 15.41 | $15.33 | 17400 |
| 2026-01-07 | 15.42 | $15.32 | 21300 |
| 2026-01-06 | 15.44 | $15.37 | 23000 |
| 2026-01-05 | 15.45 | $15.39 | 26300 |
| 2026-01-02 | 15.46 | $15.45 | 58200 |
| 2025-12-31 | 15.46 | $15.38 | 345500 |
| 2025-12-30 | 15.47 | $15.64 | 97600 |
| 2025-12-29 | 15.46 | $15.35 | 50000 |
| 2025-12-26 | 15.47 | $15.38 | 35000 |
| 2025-12-24 | 15.49 | $15.42 | 27300 |
| 2025-12-23 | 15.49 | $15.42 | 29500 |
| 2025-12-22 | 15.50 | $15.45 | 39300 |
| 2025-12-19 | 15.51 | $15.38 | 19600 |
| 2025-12-18 | 15.52 | $15.35 | 29300 |
| 2025-12-17 | 15.54 | $15.38 | 44100 |
| 2025-12-16 | 15.55 | $15.64 | 14900 |
| 2025-12-15 | 15.54 | $15.58 | 13600 |
| 2025-12-12 | 15.54 | $15.53 | 25500 |
| 2025-12-11 | 15.54 | $15.64 | 23200 |
| 2025-12-10 | 15.53 | $15.56 | 12400 |
| 2025-12-09 | 15.53 | $15.61 | 25800 |
| 2025-12-08 | 15.52 | $15.58 | 23200 |
| 2025-12-05 | 15.52 | $15.46 | 19400 |
| 2025-12-04 | 15.53 | $15.54 | 8700 |
| 2025-12-03 | 15.54 | $15.60 | 13300 |
| 2025-12-02 | 15.53 | $15.53 | 22900 |
| 2025-12-01 | 15.53 | $15.44 | 38500 |
| 2025-11-28 | 15.54 | $15.37 | 42700 |
| 2025-11-26 | 15.56 | $15.58 | 16600 |
| 2025-11-25 | 15.55 | $15.56 | 7100 |
| 2025-11-24 | 15.55 | $15.54 | 11300 |
| 2025-11-21 | 15.56 | $15.45 | 19600 |
| 2025-11-20 | 15.57 | $15.31 | 31100 |
| 2025-11-19 | 15.59 | $15.56 | 7700 |
| 2025-11-18 | 15.60 | $15.56 | 13400 |
| 2025-11-17 | 15.60 | $15.52 | 72500 |
| 2025-11-14 | 15.61 | $15.64 | 57900 |
| 2025-11-13 | 15.61 | $15.64 | 27600 |
| 2025-11-12 | 15.60 | $15.78 | 8900 |
| 2025-11-11 | 15.58 | $15.85 | 21300 |
| 2025-11-10 | 15.56 | $15.74 | 14400 |
| 2025-11-07 | 15.54 | $15.74 | 53800 |
| 2025-11-06 | 15.52 | $15.40 | 64100 |
| 2025-11-05 | 15.54 | $15.36 | 28100 |
| 2025-11-04 | 15.56 | $15.33 | 28500 |
| 2025-11-03 | 15.59 | $15.35 | 30700 |
| 2025-10-31 | 15.62 | $15.41 | 87500 |
| 2025-10-30 | 15.65 | $15.57 | 15400 |
| 2025-10-29 | 15.66 | $15.71 | 44100 |
| 2025-10-28 | 15.66 | $15.80 | 37500 |
| 2025-10-27 | 15.65 | $15.62 | 9500 |
| 2025-10-24 | 15.65 | $15.63 | 15600 |
| 2025-10-23 | 15.66 | $15.57 | 25200 |
| 2025-10-22 | 15.67 | $15.60 | 11600 |
| 2025-10-21 | 15.68 | $15.73 | 12200 |
| 2025-10-20 | 15.68 | $15.65 | 33700 |
| 2025-10-17 | 15.69 | $15.47 | 27300 |
| 2025-10-16 | 15.73 | $15.48 | 19500 |
| 2025-10-15 | 15.77 | $15.70 | 30500 |
| 2025-10-14 | 15.79 | $15.76 | 9400 |
| 2025-10-13 | 15.81 | $15.60 | 8000 |
| 2025-10-10 | 15.85 | $15.53 | 43100 |
| 2025-10-09 | 15.91 | $15.67 | 33500 |
| 2025-10-08 | 15.95 | $15.79 | 44800 |
| 2025-10-07 | 15.99 | $15.96 | 50300 |
| 2025-10-06 | 16.02 | $15.83 | 17000 |
| 2025-10-03 | 16.06 | $15.85 | 42500 |
| 2025-10-02 | 16.10 | $15.92 | 28400 |
| 2025-10-01 | 16.13 | $15.78 | 52200 |
| 2025-09-30 | 16.18 | $15.50 | 436400 |
| 2025-09-29 | 16.27 | $15.62 | 56100 |
| 2025-09-26 | 16.34 | $15.80 | 28700 |
| 2025-09-25 | 16.40 | $15.74 | 41600 |
| 2025-09-24 | 16.46 | $15.99 | 21600 |
| 2025-09-23 | 16.51 | $16.20 | 24500 |
| 2025-09-22 | 16.53 | $16.41 | 8500 |
| 2025-09-19 | 16.54 | $16.38 | 14700 |
| 2025-09-18 | 16.54 | $16.65 | 8200 |
| 2025-09-17 | 16.52 | $16.76 | 11300 |
| 2025-09-16 | 16.49 | $16.70 | 14600 |
| 2025-09-15 | 16.45 | $16.69 | 17300 |
| 2025-09-12 | 16.42 | $16.75 | 13700 |
| 2025-09-11 | 16.37 | $16.76 | 27700 |
| 2025-09-10 | 16.33 | $16.53 | 16000 |
| 2025-09-09 | 16.29 | $16.49 | 8600 |
| 2025-09-08 | 16.26 | $16.50 | 15000 |
| 2025-09-05 | 16.23 | $16.45 | 22100 |
| 2025-09-04 | 16.20 | $16.22 | 13900 |
| 2025-09-03 | 16.18 | $16.29 | 8200 |
| 2025-09-02 | 16.16 | $16.36 | 48200 |
| 2025-08-29 | 16.13 | $15.92 | 119800 |
| 2025-08-28 | 16.13 | $16.17 | 11000 |
| 2025-08-27 | 16.11 | $16.42 | 16400 |
| 2025-08-26 | 16.06 | $16.40 | 24500 |
| 2025-08-25 | 16.01 | $16.40 | 39100 |
| 2025-08-22 | 15.96 | $16.35 | 31800 |
| 2025-08-21 | 15.91 | $16.20 | 20300 |
| 2025-08-20 | 15.86 | $16.18 | 9300 |
| 2025-08-19 | 15.81 | $16.14 | 13200 |
| 2025-08-18 | 15.76 | $16.00 | 15400 |
| 2025-08-15 | 15.72 | $15.92 | 17600 |
| 2025-08-14 | 15.69 | $15.86 | 9800 |
| 2025-08-13 | 15.66 | $16.10 | 30600 |
| 2025-08-12 | 15.60 | $15.91 | 18800 |
| 2025-08-11 | 15.55 | $15.70 | 23800 |
| 2025-08-08 | 15.53 | $15.76 | 20300 |
| 2025-08-07 | 15.50 | $15.68 | 10700 |
| 2025-08-06 | 15.47 | $15.67 | 21600 |
| 2025-08-05 | 15.45 | $15.63 | 19600 |
| 2025-08-04 | 15.43 | $15.71 | 13800 |
| 2025-08-01 | 15.41 | $15.55 | 12000 |
| 2025-07-31 | 15.40 | $15.70 | 66400 |
| 2025-07-30 | 15.38 | $15.52 | 21200 |
| 2025-07-29 | 15.37 | $15.60 | 15000 |
| 2025-07-28 | 15.36 | $15.37 | 16800 |
| 2025-07-25 | 15.37 | $15.31 | 22400 |
| 2025-07-24 | 15.39 | $15.22 | 23800 |
| 2025-07-23 | 15.42 | $15.18 | 22700 |
| 2025-07-22 | 15.45 | $15.15 | 9300 |
| 2025-07-21 | 15.49 | $15.13 | 29600 |
| 2025-07-18 | 15.53 | $15.30 | 10800 |
| 2025-07-17 | 15.55 | $15.28 | 16200 |
| 2025-07-16 | 15.57 | $15.10 | 8900 |
| 2025-07-15 | 15.61 | $15.16 | 25600 |
| 2025-07-14 | 15.63 | $15.68 | 9200 |
| 2025-07-11 | 15.61 | $15.73 | 11600 |
| 2025-07-10 | 15.57 | $15.82 | 6400 |
| 2025-07-09 | 15.52 | $15.73 | 8200 |
| 2025-07-08 | 15.48 | $15.70 | 12800 |
| 2025-07-07 | 15.43 | $15.73 | 9900 |
| 2025-07-03 | 15.38 | $15.73 | 8000 |
| 2025-07-02 | 15.32 | $15.72 | 7100 |
| 2025-07-01 | 15.26 | $15.69 | 12800 |
| 2025-06-30 | 15.19 | $15.75 | 205900 |
| 2025-06-27 | 15.11 | $15.80 | 168500 |
| 2025-06-26 | 15.03 | $15.68 | 94000 |
| 2025-06-25 | 14.95 | $15.46 | 40700 |
| 2025-06-24 | 14.88 | $15.49 | 69300 |
| 2025-06-23 | 14.81 | $15.14 | 23500 |
| 2025-06-20 | 14.77 | $15.00 | 17600 |
| 2025-06-18 | 14.74 | $14.91 | 25500 |
| 2025-06-17 | 14.72 | $14.75 | 9900 |
| 2025-06-16 | 14.71 | $14.70 | 37300 |
| 2025-06-13 | 14.71 | $14.83 | 23600 |
| 2025-06-12 | 14.69 | $14.79 | 11600 |
| 2025-06-11 | 14.67 | $14.77 | 14100 |
| 2025-06-10 | 14.66 | $14.83 | 22500 |
| 2025-06-09 | 14.64 | $14.74 | 17000 |
| 2025-06-06 | 14.63 | $14.67 | 7100 |
| 2025-06-05 | 14.62 | $14.76 | 11000 |
| 2025-06-04 | 14.61 | $14.75 | 14300 |
| 2025-06-03 | 14.59 | $14.49 | 16200 |
| 2025-06-02 | 14.61 | $14.58 | 13400 |
| 2025-05-30 | 14.61 | $14.69 | 28600 |
| 2025-05-29 | 14.60 | $14.73 | 7900 |
| 2025-05-28 | 14.59 | $14.67 | 21800 |
| 2025-05-27 | 14.58 | $14.68 | 19600 |
| 2025-05-23 | 14.57 | $14.43 | 20800 |
| 2025-05-22 | 14.59 | $14.35 | 17700 |
| 2025-05-21 | 14.61 | $14.40 | 6400 |
| 2025-05-20 | 14.63 | $14.59 | 13200 |
| 2025-05-19 | 14.64 | $14.92 | 17900 |
| 2025-05-16 | 14.60 | $14.85 | 37600 |
| 2025-05-15 | 14.57 | $14.37 | 37100 |
| 2025-05-14 | 14.58 | $14.38 | 27100 |
| 2025-05-13 | 14.60 | $14.55 | 26600 |
| 2025-05-12 | 14.59 | $14.57 | 13300 |
| 2025-05-09 | 14.58 | $14.75 | 15500 |
| 2025-05-08 | 14.55 | $14.73 | 13800 |
| 2025-05-07 | 14.53 | $14.73 | 18600 |
| 2025-05-06 | 14.50 | $14.85 | 13000 |
| 2025-05-05 | 14.45 | $14.64 | 62700 |
| 2025-05-02 | 14.43 | $14.43 | 18400 |
| 2025-05-01 | 14.42 | $14.54 | 36900 |
| 2025-04-30 | 14.41 | $14.41 | 12800 |
| 2025-04-29 | 14.41 | $14.60 | 9100 |
| 2025-04-28 | 14.40 | $14.71 | 29600 |
| 2025-04-25 | 14.38 | $14.70 | 15100 |
| 2025-04-24 | 14.36 | $14.69 | 13500 |
| 2025-04-23 | 14.34 | $14.35 | 11900 |
| 2025-04-22 | 14.37 | $14.23 | 11500 |
| 2025-04-21 | 14.41 | $14.09 | 16600 |
| 2025-04-17 | 14.47 | $14.22 | 10500 |
| 2025-04-16 | 14.53 | $14.16 | 14300 |
| 2025-04-15 | 14.60 | $14.12 | 16200 |
| 2025-04-14 | 14.68 | $14.37 | 31300 |
| 2025-04-11 | 14.75 | $14.20 | 34100 |
| 2025-04-10 | 14.84 | $14.33 | 58400 |
| 2025-04-09 | 14.92 | $14.51 | 59400 |
| 2025-04-08 | 14.99 | $14.12 | 38600 |
| 2025-04-07 | 15.11 | $14.06 | 59500 |
| 2025-04-04 | 15.24 | $14.55 | 42500 |
| 2025-04-03 | 15.32 | $14.90 | 61700 |
| 2025-04-02 | 15.38 | $15.09 | 111600 |
| 2025-04-01 | 15.41 | $14.80 | 121300 |
| 2025-03-31 | 15.49 | $14.67 | 458200 |
| 2025-03-28 | 15.58 | $15.17 | 58200 |
| 2025-03-27 | 15.62 | $15.40 | 50200 |
| 2025-03-26 | 15.65 | $15.50 | 37000 |
| 2025-03-25 | 15.67 | $15.67 | 16800 |
| 2025-03-24 | 15.67 | $15.68 | 117100 |
| 2025-03-21 | 15.68 | $15.64 | 20300 |
| 2025-03-20 | 15.68 | $15.64 | 18600 |
| 2025-03-19 | 15.69 | $15.63 | 28100 |
| 2025-03-18 | 15.71 | $15.73 | 12900 |
| 2025-03-17 | 15.71 | $15.76 | 18500 |
| 2025-03-14 | 15.71 | $15.83 | 8100 |
| 2025-03-13 | 15.71 | $15.84 | 41700 |
| 2025-03-12 | 15.70 | $15.48 | 15300 |
| 2025-03-11 | 15.73 | $15.52 | 11900 |
| 2025-03-10 | 15.76 | $15.43 | 15800 |
| 2025-03-07 | 15.80 | $15.52 | 34900 |
| 2025-03-06 | 15.84 | $15.47 | 27500 |
| 2025-03-05 | 15.88 | $15.68 | 21200 |
| 2025-03-04 | 15.90 | $15.72 | 34800 |
| 2025-03-03 | 15.92 | $15.97 | 24300 |
| 2025-02-28 | 15.92 | $15.87 | 22100 |
| 2025-02-27 | 15.93 | $15.96 | 42800 |
| 2025-02-26 | 15.92 | $15.88 | 22700 |
| 2025-02-25 | 15.93 | $16.08 | 18600 |
| 2025-02-24 | 15.92 | $15.85 | 13500 |
| 2025-02-21 | 15.94 | $15.90 | 27300 |
| 2025-02-20 | 15.95 | $15.78 | 23200 |
| 2025-02-19 | 15.98 | $15.88 | 16700 |
| 2025-02-18 | 15.99 | $15.86 | 8700 |
| 2025-02-14 | 16.01 | $15.98 | 13200 |
| 2025-02-13 | 16.02 | $15.96 | 6400 |
| 2025-02-12 | 16.02 | $15.82 | 16900 |
| 2025-02-11 | 16.05 | $15.97 | 8400 |
| 2025-02-10 | 16.05 | $16.11 | 6600 |
| 2025-02-07 | 16.04 | $15.99 | 10800 |
| 2025-02-06 | 16.04 | $16.05 | 5800 |
| 2025-02-05 | 16.03 | $15.97 | 11100 |
| 2025-02-04 | 16.03 | $15.86 | 17700 |
| 2025-02-03 | 16.04 | $15.80 | 10300 |
| 2025-01-31 | 16.07 | $15.77 | 60500 |
| 2025-01-30 | 16.09 | $16.31 | 7200 |
| 2025-01-29 | 16.06 | $16.18 | 12100 |
| 2025-01-28 | 16.05 | $16.31 | 11800 |
| 2025-01-27 | 16.02 | $16.36 | 38500 |
| 2025-01-24 | 15.98 | $16.28 | 27000 |
| 2025-01-23 | 15.95 | $16.16 | 21300 |
| 2025-01-22 | 15.92 | $16.20 | 53400 |
| 2025-01-21 | 15.90 | $16.17 | 61100 |
| 2025-01-17 | 15.87 | $15.77 | 17900 |
| 2025-01-16 | 15.89 | $15.92 | 21800 |
| 2025-01-15 | 15.89 | $15.84 | 33200 |
| 2025-01-14 | 15.90 | $15.68 | 13200 |
| 2025-01-13 | 15.92 | $15.55 | 42500 |
| 2025-01-10 | 15.96 | $15.56 | 31300 |
| 2025-01-08 | 16.00 | $15.71 | 22000 |
| 2025-01-07 | 16.03 | $15.98 | 9800 |
| 2025-01-06 | 16.04 | $16.38 | 16200 |
| 2025-01-03 | 16.00 | $16.30 | 11500 |
| 2025-01-02 | 15.98 | $16.29 | 25100 |
| 2024-12-31 | 15.95 | $15.78 | 126700 |
| 2024-12-30 | 15.97 | $15.87 | 16000 |
| 2024-12-27 | 15.99 | $15.85 | 21100 |
| 2024-12-26 | 16.02 | $16.06 | 63600 |
| 2024-12-24 | 16.02 | $15.85 | 29000 |
| 2024-12-23 | 16.05 | $15.94 | 30000 |
| 2024-12-20 | 16.08 | $16.04 | 24700 |
| 2024-12-19 | 16.10 | $15.91 | 25800 |
| 2024-12-18 | 16.13 | $15.94 | 114700 |
| 2024-12-17 | 16.17 | $15.97 | 23500 |
| 2024-12-16 | 16.20 | $16.07 | 52700 |
| 2024-12-13 | 16.23 | $15.82 | 36100 |
| 2024-12-12 | 16.29 | $15.89 | 32400 |
| 2024-12-11 | 16.34 | $16.07 | 17100 |
| 2024-12-10 | 16.38 | $16.16 | 22600 |
| 2024-12-09 | 16.42 | $16.16 | 16900 |
| 2024-12-06 | 16.47 | $16.25 | 21600 |
| 2024-12-05 | 16.52 | $16.37 | 30500 |
| 2024-12-04 | 16.55 | $16.15 | 18700 |
| 2024-12-03 | 16.62 | $16.12 | 33600 |
| 2024-12-02 | 16.70 | $16.33 | 30600 |
| 2024-11-29 | 16.76 | $16.44 | 110800 |
| 2024-11-27 | 16.81 | $16.53 | 19200 |
| 2024-11-26 | 16.87 | $16.49 | 21300 |
| 2024-11-25 | 16.93 | $16.80 | 12500 |
| 2024-11-22 | 16.96 | $16.71 | 9400 |
| 2024-11-21 | 17.01 | $16.66 | 13900 |
| 2024-11-20 | 17.06 | $16.51 | 15200 |
| 2024-11-19 | 17.13 | $16.65 | 13200 |
| 2024-11-18 | 17.19 | $16.57 | 15300 |
| 2024-11-15 | 17.26 | $16.51 | 57900 |
| 2024-11-14 | 17.35 | $16.87 | 8400 |
| 2024-11-13 | 17.40 | $16.90 | 14000 |
| 2024-11-12 | 17.45 | $16.95 | 24900 |
| 2024-11-11 | 17.51 | $17.47 | 5700 |
| 2024-11-08 | 17.52 | $17.84 | 16700 |
| 2024-11-07 | 17.50 | $17.51 | 8800 |
| 2024-11-06 | 17.51 | $17.47 | 7800 |
| 2024-11-05 | 17.53 | $17.74 | 18200 |
| 2024-11-04 | 17.52 | $17.50 | 8600 |
| 2024-11-01 | 17.54 | $17.26 | 12200 |
| 2024-10-31 | 17.58 | $17.62 | 41400 |
| 2024-10-30 | 17.59 | $17.59 | 10600 |
| 2024-10-29 | 17.60 | $17.42 | 6900 |
| 2024-10-28 | 17.63 | $17.47 | 12600 |
| 2024-10-25 | 17.66 | $17.13 | 15900 |
| 2024-10-24 | 17.72 | $17.37 | 10700 |
| 2024-10-23 | 17.77 | $17.19 | 8800 |
| 2024-10-22 | 17.83 | $17.43 | 10500 |
| 2024-10-21 | 17.88 | $17.12 | 19600 |
| 2024-10-18 | 17.97 | $17.73 | 13100 |
| 2024-10-17 | 18.00 | $17.84 | 9500 |
| 2024-10-16 | 18.02 | $18.13 | 5700 |
| 2024-10-15 | 18.01 | $18.07 | 20100 |
| 2024-10-14 | 18.01 | $18.06 | 8700 |
| 2024-10-11 | 18.01 | $18.23 | 13600 |
| 2024-10-10 | 17.99 | $17.99 | 9500 |
| 2024-10-09 | 17.99 | $18.10 | 10200 |
| 2024-10-08 | 17.98 | $18.06 | 11400 |
| 2024-10-07 | 17.97 | $17.74 | 7200 |
| 2024-10-04 | 17.99 | $17.92 | 17700 |
| 2024-10-03 | 17.99 | $17.88 | 19100 |
| 2024-10-02 | 17.98 | $17.85 | 21100 |
| 2024-10-01 | 17.97 | $17.78 | 12300 |
| 2024-09-30 | 17.96 | $17.40 | 65200 |
| 2024-09-27 | 17.98 | $17.70 | 36900 |
| 2024-09-26 | 17.97 | $18.16 | 30900 |
| 2024-09-25 | 17.91 | $18.57 | 10300 |
| 2024-09-24 | 17.79 | $18.57 | 8600 |
| 2024-09-23 | 17.67 | $18.52 | 12200 |
| 2024-09-20 | 17.55 | $18.37 | 6900 |
| 2024-09-19 | 17.43 | $18.38 | 13100 |
| 2024-09-18 | 17.31 | $18.08 | 5300 |
| 2024-09-17 | 17.21 | $18.00 | 11800 |
| 2024-09-16 | 17.11 | $17.83 | 11600 |
| 2024-09-13 | 17.02 | $17.71 | 7900 |
| 2024-09-12 | 16.93 | $17.51 | 8200 |
| 2024-09-11 | 16.86 | $17.57 | 6000 |
| 2024-09-10 | 16.78 | $17.39 | 14600 |
| 2024-09-09 | 16.71 | $17.31 | 14200 |
| 2024-09-06 | 16.63 | $16.75 | 10100 |
| 2024-09-05 | 16.61 | $16.80 | 15400 |
| 2024-09-04 | 16.58 | $16.57 | 7100 |
| 2024-09-03 | 16.56 | $16.39 | 14300 |
| 2024-08-30 | 16.56 | $16.27 | 36000 |
| 2024-08-29 | 16.57 | $16.62 | 14200 |
| 2024-08-28 | 16.54 | $16.77 | 7300 |
| 2024-08-27 | 16.49 | $16.71 | 4900 |
| 2024-08-26 | 16.44 | $16.69 | 13400 |
| 2024-08-23 | 16.39 | $16.83 | 6200 |
| 2024-08-22 | 16.32 | $16.78 | 19900 |
| 2024-08-21 | 16.25 | $16.98 | 8200 |
| 2024-08-20 | 16.16 | $16.58 | 4000 |
| 2024-08-19 | 16.10 | $16.66 | 9100 |
| 2024-08-16 | 16.03 | $16.70 | 6800 |
| 2024-08-15 | 15.95 | $16.61 | 4200 |
| 2024-08-14 | 15.88 | $16.66 | 20300 |
| 2024-08-13 | 15.80 | $16.03 | 9700 |
| 2024-08-12 | 15.78 | $15.72 | 18400 |
| 2024-08-09 | 15.78 | $15.86 | 18900 |
| 2024-08-08 | 15.78 | $15.82 | 12700 |
| 2024-08-07 | 15.78 | $15.68 | 22700 |
| 2024-08-06 | 15.80 | $15.72 | 37700 |
| 2024-08-05 | 15.81 | $15.72 | 9600 |
| 2024-08-02 | 15.83 | $15.83 | 17300 |
| 2024-08-01 | 15.83 | $15.79 | 33800 |
| 2024-07-31 | 15.85 | $15.61 | 54200 |
| 2024-07-30 | 15.87 | $15.87 | 7300 |
| 2024-07-29 | 15.88 | $15.80 | 8200 |
| 2024-07-26 | 15.89 | $15.82 | 9400 |
| 2024-07-25 | 15.89 | $15.65 | 23600 |
| 2024-07-24 | 15.91 | $15.74 | 15500 |
| 2024-07-23 | 15.93 | $15.86 | 21000 |
| 2024-07-22 | 15.93 | $15.90 | 11900 |
| 2024-07-19 | 15.93 | $15.98 | 10600 |
| 2024-07-18 | 15.93 | $15.82 | 7500 |
| 2024-07-17 | 15.93 | $15.98 | 11100 |
| 2024-07-16 | 15.92 | $15.96 | 5600 |
| 2024-07-15 | 15.91 | $15.90 | 6900 |
| 2024-07-12 | 15.91 | $16.21 | 18300 |
| 2024-07-11 | 15.88 | $16.08 | 18200 |
| 2024-07-10 | 15.85 | $15.76 | 33700 |
| 2024-07-09 | 15.86 | $15.90 | 24100 |
| 2024-07-08 | 15.85 | $16.10 | 24200 |
| 2024-07-05 | 15.83 | $16.06 | 6100 |
| 2024-07-03 | 15.80 | $16.02 | 10100 |
| 2024-07-02 | 15.78 | $15.82 | 13600 |
| 2024-07-01 | 15.77 | $15.67 | 17400 |
| 2024-06-28 | 15.78 | $15.49 | 27800 |
| 2024-06-27 | 15.80 | $15.72 | 7800 |
| 2024-06-26 | 15.80 | $15.86 | 7400 |
| 2024-06-25 | 15.79 | $15.97 | 14600 |
| 2024-06-24 | 15.77 | $15.93 | 6900 |
| 2024-06-21 | 15.74 | $15.90 | 4800 |
| 2024-06-20 | 15.72 | $15.60 | 33800 |
| 2024-06-18 | 15.73 | $15.82 | 10200 |
| 2024-06-17 | 15.72 | $15.85 | 7700 |
| 2024-06-14 | 15.70 | $15.78 | 6500 |
| 2024-06-13 | 15.70 | $15.90 | 8600 |
| 2024-06-12 | 15.68 | $15.83 | 8600 |
| 2024-06-11 | 15.67 | $15.72 | 10500 |
| 2024-06-10 | 15.67 | $15.74 | 3700 |
| 2024-06-07 | 15.67 | $15.75 | 14400 |
| 2024-06-06 | 15.67 | $15.69 | 8300 |
| 2024-06-05 | 15.67 | $15.61 | 5900 |
| 2024-06-04 | 15.69 | $15.53 | 5100 |
| 2024-06-03 | 15.71 | $15.75 | 17600 |
| 2024-05-31 | 15.71 | $15.64 | 41400 |
| 2024-05-30 | 15.73 | $15.53 | 19000 |
| 2024-05-29 | 15.75 | $15.38 | 39600 |
| 2024-05-28 | 15.79 | $15.51 | 15100 |
| 2024-05-24 | 15.82 | $15.62 | 12000 |
| 2024-05-23 | 15.83 | $15.56 | 30800 |
| 2024-05-22 | 15.86 | $15.80 | 9900 |
| 2024-05-21 | 15.85 | $15.92 | 13600 |
| 2024-05-20 | 15.84 | $15.85 | 4500 |
| 2024-05-17 | 15.83 | $15.85 | 6300 |
| 2024-05-16 | 15.82 | $15.91 | 9600 |
| 2024-05-15 | 15.80 | $16.09 | 11200 |
| 2024-05-14 | 15.76 | $15.86 | 17800 |
| 2024-05-13 | 15.74 | $15.99 | 10100 |
| 2024-05-10 | 15.70 | $15.83 | 30200 |
| 2024-05-09 | 15.68 | $15.80 | 12500 |
| 2024-05-08 | 15.66 | $15.65 | 17500 |
| 2024-05-07 | 15.65 | $15.98 | 19200 |
| 2024-05-06 | 15.62 | $16.07 | 14000 |
| 2024-05-03 | 15.57 | $15.86 | 5300 |
| 2024-05-02 | 15.55 | $15.65 | 9100 |
| 2024-05-01 | 15.55 | $15.43 | 14700 |
| 2024-04-30 | 15.57 | $15.55 | 17600 |
| 2024-04-29 | 15.58 | $15.61 | 8300 |
| 2024-04-26 | 15.60 | $15.60 | 10000 |
| 2024-04-25 | 15.62 | $15.64 | 15600 |
| 2024-04-24 | 15.64 | $15.73 | 12200 |
| 2024-04-23 | 15.67 | $15.76 | 11000 |
| 2024-04-22 | 15.70 | $15.42 | 11700 |
| 2024-04-19 | 15.76 | $15.35 | 14500 |
| 2024-04-18 | 15.85 | $15.18 | 23300 |
| 2024-04-17 | 15.96 | $15.30 | 8800 |
| 2024-04-16 | 16.08 | $15.27 | 28200 |
| 2024-04-15 | 16.20 | $15.20 | 46200 |
| 2024-04-12 | 16.35 | $15.52 | 14200 |
| 2024-04-11 | 16.46 | $15.82 | 21700 |
| 2024-04-10 | 16.56 | $15.85 | 66900 |
| 2024-04-09 | 16.66 | $16.09 | 13900 |
| 2024-04-08 | 16.74 | $16.08 | 17400 |
| 2024-04-05 | 16.83 | $16.09 | 63500 |
| 2024-04-04 | 16.92 | $16.13 | 36200 |
| 2024-04-03 | 17.01 | $16.27 | 35800 |
| 2024-04-02 | 17.09 | $16.25 | 26200 |
| 2024-04-01 | 17.18 | $16.58 | 39800 |
| 2024-03-28 | 17.23 | $17.00 | 459000 |
| 2024-03-27 | 17.25 | $17.15 | 170100 |
| 2024-03-26 | 17.25 | $17.25 | 32800 |
| 2024-03-25 | 17.23 | $17.21 | 149200 |
| 2024-03-22 | 17.22 | $17.25 | 72700 |
| 2024-03-21 | 17.20 | $17.40 | 55600 |
| 2024-03-20 | 17.15 | $17.85 | 28600 |
| 2024-03-19 | 17.06 | $17.70 | 144100 |
| 2024-03-18 | 16.96 | $17.26 | 23700 |
| 2024-03-15 | 16.91 | $17.17 | 10700 |
| 2024-03-14 | 16.86 | $16.89 | 13000 |
| 2024-03-13 | 16.82 | $17.14 | 22700 |
| 2024-03-12 | 16.76 | $17.10 | 9500 |
| 2024-03-11 | 16.70 | $17.13 | 7000 |
| 2024-03-08 | 16.62 | $17.15 | 11000 |
| 2024-03-07 | 16.54 | $17.15 | 11200 |
| 2024-03-06 | 16.45 | $17.08 | 17900 |
| 2024-03-05 | 16.36 | $16.78 | 10100 |
| 2024-03-04 | 16.30 | $16.57 | 12500 |
| 2024-03-01 | 16.26 | $16.73 | 24300 |
| 2024-02-29 | 16.20 | $17.27 | 44900 |
| 2024-02-28 | 16.07 | $16.68 | 28300 |
| 2024-02-27 | 16.01 | $16.56 | 54000 |
| 2024-02-26 | 15.94 | $16.40 | 61400 |
| 2024-02-23 | 15.90 | $16.18 | 14800 |
| 2024-02-22 | 15.87 | $15.98 | 11700 |
| 2024-02-21 | 15.86 | $15.66 | 18200 |
| 2024-02-20 | 15.88 | $15.88 | 12400 |
| 2024-02-16 | 15.88 | $16.00 | 5800 |
| 2024-02-15 | 15.86 | $15.99 | 13400 |
| 2024-02-14 | 15.84 | $15.81 | 11100 |
| 2024-02-13 | 15.84 | $15.45 | 15500 |
| 2024-02-12 | 15.88 | $15.70 | 19200 |
| 2024-02-09 | 15.89 | $15.70 | 47600 |
| 2024-02-08 | 15.90 | $16.13 | 12900 |
| 2024-02-07 | 15.87 | $16.15 | 19700 |
| 2024-02-06 | 15.84 | $16.00 | 11100 |
| 2024-02-05 | 15.82 | $15.93 | 14300 |
| 2024-02-02 | 15.80 | $16.00 | 26500 |
| 2024-02-01 | 15.78 | $15.99 | 18300 |
| 2024-01-31 | 15.76 | $15.54 | 31400 |
| 2024-01-30 | 15.78 | $15.96 | 21700 |
| 2024-01-29 | 15.77 | $15.95 | 25000 |
| 2024-01-26 | 15.75 | $15.90 | 16800 |
| 2024-01-25 | 15.73 | $15.95 | 23000 |
| 2024-01-24 | 15.71 | $15.80 | 8400 |
| 2024-01-23 | 15.70 | $15.68 | 10800 |
| 2024-01-22 | 15.70 | $15.67 | 18500 |
| 2024-01-19 | 15.71 | $15.51 | 12400 |
| 2024-01-18 | 15.73 | $15.38 | 12500 |
| 2024-01-17 | 15.76 | $15.59 | 21100 |
| 2024-01-16 | 15.77 | $15.66 | 17300 |
| 2024-01-12 | 15.78 | $15.68 | 18400 |
| 2024-01-11 | 15.77 | $15.88 | 15900 |
| 2024-01-10 | 15.75 | $15.99 | 18000 |
| 2024-01-09 | 15.71 | $15.88 | 26700 |
| 2024-01-08 | 15.67 | $15.86 | 18500 |
| 2024-01-05 | 15.64 | $15.84 | 11400 |
| 2024-01-04 | 15.60 | $15.84 | 40500 |
| 2024-01-03 | 15.56 | $15.87 | 18300 |
| 2024-01-02 | 15.52 | $15.91 | 13800 |
| 2023-12-29 | 15.46 | $15.65 | 25300 |
| 2023-12-28 | 15.43 | $15.67 | 20700 |
| 2023-12-27 | 15.39 | $15.47 | 32700 |
| 2023-12-26 | 15.36 | $15.49 | 32300 |
| 2023-12-22 | 15.32 | $15.72 | 12500 |
| 2023-12-21 | 15.26 | $15.69 | 18400 |
| 2023-12-20 | 15.19 | $15.90 | 28100 |
| 2023-12-19 | 15.09 | $15.54 | 19300 |
| 2023-12-18 | 15.02 | $15.34 | 35000 |
| 2023-12-15 | 14.96 | $15.28 | 28100 |
| 2023-12-14 | 14.91 | $15.28 | 104700 |
| 2023-12-13 | 14.86 | $14.96 | 72900 |
| 2023-12-12 | 14.83 | $14.95 | 19600 |
| 2023-12-11 | 14.80 | $15.12 | 21100 |
| 2023-12-08 | 14.75 | $15.20 | 11200 |
| 2023-12-07 | 14.68 | $15.21 | 16700 |
| 2023-12-06 | 14.61 | $15.10 | 10100 |
| 2023-12-05 | 14.55 | $15.04 | 16100 |
| 2023-12-04 | 14.48 | $15.00 | 23900 |
| 2023-12-01 | 14.42 | $15.07 | 19200 |
| 2023-11-30 | 14.35 | $15.19 | 87500 |
| 2023-11-29 | 14.26 | $14.31 | 19900 |
| 2023-11-28 | 14.25 | $14.14 | 30000 |
| 2023-11-27 | 14.25 | $14.05 | 15000 |
| 2023-11-24 | 14.26 | $14.17 | 6500 |
| 2023-11-22 | 14.25 | $14.00 | 19800 |
| 2023-11-21 | 14.26 | $14.20 | 13300 |
| 2023-11-20 | 14.25 | $14.64 | 10000 |
| 2023-11-17 | 14.19 | $14.63 | 14000 |
| 2023-11-16 | 14.12 | $14.54 | 4700 |
| 2023-11-15 | 14.05 | $14.46 | 4900 |
| 2023-11-14 | 13.99 | $14.58 | 16600 |
| 2023-11-13 | 13.92 | $14.12 | 9200 |
| 2023-11-10 | 13.88 | $13.94 | 18900 |
| 2023-11-09 | 13.87 | $13.78 | 11900 |
| 2023-11-08 | 13.87 | $14.18 | 15500 |
| 2023-11-07 | 13.83 | $14.10 | 9300 |
| 2023-11-06 | 13.81 | $14.28 | 20700 |
| 2023-11-03 | 13.76 | $14.49 | 26900 |
| 2023-11-02 | 13.69 | $14.31 | 21300 |
| 2023-11-01 | 13.64 | $14.01 | 12900 |
| 2023-10-31 | 13.62 | $13.67 | 31800 |
| 2023-10-30 | 13.63 | $13.38 | 11100 |
| 2023-10-27 | 13.68 | $13.28 | 31000 |
| 2023-10-26 | 13.74 | $13.36 | 17500 |
| 2023-10-25 | 13.79 | $13.75 | 29800 |
| 2023-10-24 | 13.81 | $13.67 | 50300 |
| 2023-10-23 | 13.85 | $13.24 | 63700 |
| 2023-10-20 | 13.93 | $13.22 | 23800 |
| 2023-10-19 | 14.02 | $13.43 | 11700 |
| 2023-10-18 | 14.10 | $13.55 | 16000 |
| 2023-10-17 | 14.18 | $13.70 | 34000 |
| 2023-10-16 | 14.25 | $14.14 | 11600 |
| 2023-10-13 | 14.28 | $14.10 | 30800 |
| 2023-10-12 | 14.32 | $13.98 | 10900 |
| 2023-10-11 | 14.39 | $14.48 | 15400 |
| 2023-10-10 | 14.41 | $14.30 | 15600 |
| 2023-10-09 | 14.46 | $14.13 | 25700 |
| 2023-10-06 | 14.52 | $14.12 | 17200 |
| 2023-10-05 | 14.60 | $13.99 | 13000 |
| 2023-10-04 | 14.70 | $14.08 | 14900 |
| 2023-10-03 | 14.79 | $13.98 | 21500 |
| 2023-10-02 | 14.89 | $14.21 | 15600 |
| 2023-09-29 | 14.99 | $14.66 | 71100 |
| 2023-09-28 | 15.04 | $14.25 | 33700 |
| 2023-09-27 | 15.13 | $14.30 | 48200 |
| 2023-09-26 | 15.22 | $14.70 | 31300 |
| 2023-09-25 | 15.28 | $14.56 | 36600 |
| 2023-09-22 | 15.35 | $14.86 | 17900 |
| 2023-09-21 | 15.38 | $15.01 | 10100 |
| 2023-09-20 | 15.41 | $15.48 | 5300 |
| 2023-09-19 | 15.38 | $15.49 | 11100 |
| 2023-09-18 | 15.35 | $15.24 | 9300 |
| 2023-09-15 | 15.34 | $15.60 | 16800 |
| 2023-09-14 | 15.29 | $15.50 | 14500 |
| 2023-09-13 | 15.25 | $15.70 | 14400 |
| 2023-09-12 | 15.19 | $15.72 | 18300 |
| 2023-09-11 | 15.13 | $15.67 | 20600 |
| 2023-09-08 | 15.07 | $15.52 | 18800 |
| 2023-09-07 | 15.02 | $15.20 | 9600 |
| 2023-09-06 | 15.01 | $15.10 | 8400 |
| 2023-09-05 | 15.01 | $15.31 | 14000 |
| 2023-09-01 | 14.99 | $15.44 | 18700 |
| 2023-08-31 | 14.97 | $15.48 | 107300 |
| 2023-08-30 | 14.94 | $14.87 | 6100 |
| 2023-08-29 | 14.97 | $14.83 | 19400 |
| 2023-08-28 | 15.01 | $14.76 | 5400 |
| 2023-08-25 | 15.06 | $14.73 | 5000 |
| 2023-08-24 | 15.12 | $14.72 | 6700 |
| 2023-08-23 | 15.18 | $14.70 | 19700 |
| 2023-08-22 | 15.25 | $14.54 | 15600 |
| 2023-08-21 | 15.35 | $14.67 | 11400 |
| 2023-08-18 | 15.43 | $14.95 | 11400 |
| 2023-08-17 | 15.50 | $14.60 | 30700 |
| 2023-08-16 | 15.60 | $15.07 | 26700 |
| 2023-08-15 | 15.66 | $15.20 | 16800 |
| 2023-08-14 | 15.71 | $15.51 | 10900 |
| 2023-08-11 | 15.74 | $15.55 | 9300 |
| 2023-08-10 | 15.76 | $15.62 | 28000 |
| 2023-08-09 | 15.77 | $15.75 | 6800 |
| 2023-08-08 | 15.78 | $15.89 | 23500 |
| 2023-08-07 | 15.77 | $15.80 | 17500 |
| 2023-08-04 | 15.77 | $15.77 | 11100 |
| 2023-08-03 | 15.77 | $15.52 | 31200 |
| 2023-08-02 | 15.80 | $15.67 | 23700 |
| 2023-08-01 | 15.81 | $15.80 | 11700 |
| 2023-07-31 | 15.82 | $15.86 | 17000 |
| 2023-07-28 | 15.81 | $15.74 | 20600 |
| 2023-07-27 | 15.82 | $15.79 | 13600 |
| 2023-07-26 | 15.82 | $15.87 | 26300 |
| 2023-07-25 | 15.81 | $15.84 | 11200 |
| 2023-07-24 | 15.80 | $15.72 | 16700 |
| 2023-07-21 | 15.80 | $15.90 | 9500 |
| 2023-07-20 | 15.78 | $15.73 | 10100 |
| 2023-07-19 | 15.77 | $15.94 | 6300 |
| 2023-07-18 | 15.75 | $15.74 | 13900 |
| 2023-07-17 | 15.73 | $15.64 | 15300 |
| 2023-07-14 | 15.73 | $15.68 | 15300 |
| 2023-07-13 | 15.72 | $15.87 | 16200 |
| 2023-07-12 | 15.69 | $15.95 | 18500 |
| 2023-07-11 | 15.66 | $16.13 | 11600 |
| 2023-07-10 | 15.60 | $16.00 | 6900 |
| 2023-07-07 | 15.56 | $15.78 | 11900 |
| 2023-07-06 | 15.54 | $15.59 | 20000 |
| 2023-07-05 | 15.55 | $15.94 | 13100 |
| 2023-07-03 | 15.53 | $15.98 | 15800 |
| 2023-06-30 | 15.50 | $15.58 | 339200 |
| 2023-06-29 | 15.52 | $15.12 | 127000 |
| 2023-06-28 | 15.59 | $15.63 | 27000 |
| 2023-06-27 | 15.60 | $15.57 | 25700 |
| 2023-06-26 | 15.62 | $15.40 | 19800 |
| 2023-06-23 | 15.66 | $15.35 | 43100 |
| 2023-06-22 | 15.70 | $15.37 | 13500 |
| 2023-06-21 | 15.74 | $15.22 | 27000 |
| 2023-06-20 | 15.80 | $15.32 | 20300 |
| 2023-06-16 | 15.85 | $15.20 | 37400 |
| 2023-06-15 | 15.92 | $15.31 | 5400 |
| 2023-06-14 | 15.97 | $15.30 | 25600 |
| 2023-06-13 | 16.02 | $15.78 | 21800 |
| 2023-06-12 | 16.03 | $15.55 | 21900 |
| 2023-06-09 | 16.05 | $16.09 | 21400 |
| 2023-06-08 | 16.02 | $16.26 | 16000 |
| 2023-06-07 | 15.97 | $16.46 | 18400 |
| 2023-06-06 | 15.89 | $16.69 | 16100 |
| 2023-06-05 | 15.78 | $16.63 | 22700 |
| 2023-06-02 | 15.67 | $16.91 | 29100 |
| 2023-06-01 | 15.52 | $16.29 | 35900 |
| 2023-05-31 | 15.43 | $16.15 | 87700 |
| 2023-05-30 | 15.34 | $15.10 | 10100 |
| 2023-05-26 | 15.36 | $15.18 | 16300 |
| 2023-05-25 | 15.37 | $15.40 | 14300 |
| 2023-05-24 | 15.36 | $15.66 | 14300 |
| 2023-05-23 | 15.33 | $15.60 | 10500 |
| 2023-05-22 | 15.30 | $15.72 | 7800 |
| 2023-05-19 | 15.27 | $15.73 | 5400 |
| 2023-05-18 | 15.23 | $15.60 | 7700 |
| 2023-05-17 | 15.20 | $15.16 | 11800 |
| 2023-05-16 | 15.22 | $15.04 | 10600 |
| 2023-05-15 | 15.25 | $15.51 | 8700 |
| 2023-05-12 | 15.24 | $15.23 | 9800 |
| 2023-05-11 | 15.25 | $14.97 | 24100 |
| 2023-05-10 | 15.30 | $15.37 | 20100 |
| 2023-05-09 | 15.31 | $15.00 | 8800 |
| 2023-05-08 | 15.36 | $14.98 | 9600 |
| 2023-05-05 | 15.42 | $14.73 | 21700 |
| 2023-05-04 | 15.51 | $14.36 | 27900 |
| 2023-05-03 | 15.64 | $14.97 | 30700 |
| 2023-05-02 | 15.71 | $15.35 | 22200 |
| 2023-05-01 | 15.75 | $15.87 | 17500 |
| 2023-04-28 | 15.73 | $16.12 | 55200 |
| 2023-04-27 | 15.69 | $15.50 | 9900 |
| 2023-04-26 | 15.71 | $15.51 | 12900 |
| 2023-04-25 | 15.72 | $15.69 | 5400 |
| 2023-04-24 | 15.71 | $15.86 | 7700 |
| 2023-04-21 | 15.68 | $15.56 | 19500 |
| 2023-04-20 | 15.67 | $15.46 | 15500 |
| 2023-04-19 | 15.68 | $15.77 | 8700 |
| 2023-04-18 | 15.65 | $15.72 | 12800 |
| 2023-04-17 | 15.62 | $15.44 | 22600 |
| 2023-04-14 | 15.62 | $15.87 | 8900 |
| 2023-04-13 | 15.57 | $16.02 | 8300 |
| 2023-04-12 | 15.50 | $15.70 | 25300 |
| 2023-04-11 | 15.47 | $16.50 | 16100 |
| 2023-04-10 | 15.34 | $16.32 | 17300 |
| 2023-04-06 | 15.23 | $16.00 | 17700 |
| 2023-04-05 | 15.15 | $15.14 | 18900 |
| 2023-04-04 | 15.15 | $15.34 | 27900 |
| 2023-04-03 | 15.13 | $15.23 | 17300 |
| 2023-03-31 | 15.13 | $15.35 | 43500 |
| 2023-03-30 | 15.12 | $15.41 | 32700 |
| 2023-03-29 | 15.11 | $15.20 | 28100 |
| 2023-03-28 | 15.12 | $14.80 | 21900 |
| 2023-03-27 | 15.18 | $15.10 | 14400 |
| 2023-03-24 | 15.22 | $14.95 | 10800 |
| 2023-03-23 | 15.29 | $14.92 | 8900 |
| 2023-03-22 | 15.36 | $15.19 | 14000 |
| 2023-03-21 | 15.42 | $15.18 | 8100 |
| 2023-03-20 | 15.48 | $14.91 | 23100 |
| 2023-03-17 | 15.57 | $15.06 | 9700 |
| 2023-03-16 | 15.65 | $15.34 | 18200 |
| 2023-03-15 | 15.72 | $14.81 | 28600 |
| 2023-03-14 | 15.85 | $15.29 | 20500 |
| 2023-03-13 | 15.94 | $14.75 | 27500 |
| 2023-03-10 | 16.09 | $14.85 | 35700 |
| 2023-03-09 | 16.24 | $15.31 | 16300 |
| 2023-03-08 | 16.35 | $15.80 | 4900 |
| 2023-03-07 | 16.42 | $15.71 | 16000 |
| 2023-03-06 | 16.51 | $16.09 | 17900 |
| 2023-03-03 | 16.56 | $16.34 | 26000 |
| 2023-03-02 | 16.61 | $16.25 | 16800 |
| 2023-03-01 | 16.67 | $16.42 | 17000 |
| 2023-02-28 | 16.72 | $16.96 | 25300 |
| 2023-02-27 | 16.72 | $16.64 | 10700 |
| 2023-02-24 | 16.75 | $16.67 | 14700 |
| 2023-02-23 | 16.78 | $16.51 | 12100 |
| 2023-02-22 | 16.82 | $16.20 | 18900 |
| 2023-02-21 | 16.89 | $15.84 | 16100 |
| 2023-02-17 | 17.00 | $16.62 | 13600 |
| 2023-02-16 | 17.03 | $16.87 | 4200 |
| 2023-02-15 | 17.03 | $16.81 | 7700 |
| 2023-02-14 | 17.04 | $16.93 | 11300 |
| 2023-02-13 | 17.03 | $17.01 | 10800 |
| 2023-02-10 | 17.01 | $16.85 | 8800 |
| 2023-02-09 | 17.00 | $16.78 | 9700 |
| 2023-02-08 | 16.99 | $16.78 | 41300 |
| 2023-02-07 | 16.98 | $16.54 | 37100 |
| 2023-02-06 | 16.98 | $17.00 | 48800 |
| 2023-02-03 | 16.94 | $17.96 | 24100 |
| 2023-02-02 | 16.80 | $18.41 | 26400 |
| 2023-02-01 | 16.59 | $18.00 | 15600 |
| 2023-01-31 | 16.41 | $17.77 | 36400 |
| 2023-01-30 | 16.23 | $17.30 | 34200 |
| 2023-01-27 | 16.08 | $16.58 | 31200 |
| 2023-01-26 | 15.98 | $16.28 | 37200 |
| 2023-01-25 | 15.91 | $16.37 | 59000 |
| 2023-01-24 | 15.82 | $16.13 | 34400 |
| 2023-01-23 | 15.74 | $16.21 | 33800 |
| 2023-01-20 | 15.64 | $16.20 | 24900 |
| 2023-01-19 | 15.54 | $16.24 | 13600 |
| 2023-01-18 | 15.43 | $16.14 | 47600 |
| 2023-01-17 | 15.32 | $16.26 | 41800 |
| 2023-01-13 | 15.19 | $16.06 | 31200 |
| 2023-01-12 | 15.07 | $15.78 | 20000 |
| 2023-01-11 | 14.98 | $15.80 | 23300 |
| 2023-01-10 | 14.89 | $15.75 | 12100 |
| 2023-01-09 | 14.79 | $15.89 | 22700 |
| 2023-01-06 | 14.69 | $15.88 | 39800 |
| 2023-01-05 | 14.59 | $15.60 | 21400 |
| 2023-01-04 | 14.51 | $15.03 | 33000 |
| 2023-01-03 | 14.49 | $14.28 | 126300 |
| 2022-12-30 | 14.55 | $13.87 | 69200 |
| 2022-12-29 | 14.66 | $13.97 | 76500 |
| 2022-12-28 | 14.77 | $14.04 | 132700 |
| 2022-12-27 | 14.87 | $14.33 | 30300 |
| 2022-12-23 | 14.95 | $14.50 | 45900 |
| 2022-12-22 | 15.01 | $14.48 | 83500 |
| 2022-12-21 | 15.08 | $14.41 | 39200 |
| 2022-12-20 | 15.16 | $14.41 | 40000 |
| 2022-12-19 | 15.24 | $14.52 | 238100 |
| 2022-12-16 | 15.30 | $14.62 | 95200 |
| 2022-12-15 | 15.37 | $14.74 | 65900 |
| 2022-12-14 | 15.42 | $14.91 | 105300 |
| 2022-12-13 | 15.45 | $15.49 | 67700 |
| 2022-12-12 | 15.43 | $15.25 | 29600 |
| 2022-12-09 | 15.43 | $15.50 | 43800 |
| 2022-12-08 | 15.41 | $15.91 | 20600 |
| 2022-12-07 | 15.34 | $16.12 | 16800 |
| 2022-12-06 | 15.24 | $15.66 | 19200 |
| 2022-12-05 | 15.17 | $15.82 | 18800 |
| 2022-12-02 | 15.09 | $15.99 | 31500 |
| 2022-12-01 | 14.97 | $15.93 | 50400 |
| 2022-11-30 | 14.85 | $15.17 | 92900 |
| 2022-11-29 | 14.80 | $14.65 | 95300 |
| 2022-11-28 | 14.79 | $14.78 | 58700 |
| 2022-11-25 | 14.77 | $14.80 | 14200 |
| 2022-11-23 | 14.75 | $14.92 | 49000 |
| 2022-11-22 | 14.72 | $14.86 | 34400 |
| 2022-11-21 | 14.69 | $15.06 | 27800 |
| 2022-11-18 | 14.64 | $14.80 | 30300 |
| 2022-11-17 | 14.61 | $14.99 | 15600 |
| 2022-11-16 | 14.56 | $15.17 | 36500 |
| 2022-11-15 | 14.49 | $14.91 | 36500 |
| 2022-11-14 | 14.45 | $14.73 | 38100 |
| 2022-11-11 | 14.42 | $15.19 | 38800 |
| 2022-11-10 | 14.35 | $15.50 | 29300 |
| 2022-11-09 | 14.25 | $14.34 | 30800 |
| 2022-11-08 | 14.26 | $14.26 | 25100 |
| 2022-11-07 | 14.29 | $13.96 | 20500 |
| 2022-11-04 | 14.35 | $13.69 | 32500 |
| 2022-11-03 | 14.45 | $13.65 | 70600 |
| 2022-11-02 | 14.57 | $13.90 | 19100 |
| 2022-11-01 | 14.68 | $14.12 | 65700 |
| 2022-10-31 | 14.78 | $14.57 | 51600 |
| 2022-10-28 | 14.86 | $14.48 | 5500 |
| 2022-10-27 | 14.95 | $14.46 | 14900 |
| 2022-10-26 | 15.05 | $14.50 | 19500 |
| 2022-10-25 | 15.16 | $14.84 | 47300 |
| 2022-10-24 | 15.25 | $14.42 | 80200 |
| 2022-10-21 | 15.38 | $14.19 | 68900 |
| 2022-10-20 | 15.55 | $14.57 | 66300 |
| 2022-10-19 | 15.69 | $14.77 | 8300 |
| 2022-10-18 | 15.82 | $14.81 | 30800 |
| 2022-10-17 | 15.95 | $14.95 | 24800 |
| 2022-10-14 | 16.08 | $15.03 | 12900 |
| 2022-10-13 | 16.21 | $14.88 | 17200 |
| 2022-10-12 | 16.36 | $15.32 | 14300 |
| 2022-10-11 | 16.49 | $15.78 | 13200 |
| 2022-10-10 | 16.58 | $15.84 | 8400 |
| 2022-10-07 | 16.67 | $16.14 | 6800 |
| 2022-10-06 | 16.73 | $16.53 | 6500 |
| 2022-10-05 | 16.77 | $16.74 | 9800 |
| 2022-10-04 | 16.79 | $16.91 | 13200 |
| 2022-10-03 | 16.80 | $17.06 | 9300 |
| 2022-09-30 | 16.79 | $16.95 | 49600 |
| 2022-09-29 | 16.81 | $16.82 | 14100 |
| 2022-09-28 | 16.83 | $16.87 | 10200 |
| 2022-09-27 | 16.86 | $16.41 | 30300 |
| 2022-09-26 | 16.94 | $16.00 | 15800 |
| 2022-09-23 | 17.07 | $16.27 | 20200 |
| 2022-09-22 | 17.18 | $16.55 | 24500 |
| 2022-09-21 | 17.27 | $16.59 | 19100 |
| 2022-09-20 | 17.35 | $16.51 | 19400 |
| 2022-09-19 | 17.45 | $16.83 | 19100 |
| 2022-09-16 | 17.52 | $17.07 | 10400 |
| 2022-09-15 | 17.57 | $17.10 | 13400 |
| 2022-09-14 | 17.63 | $17.50 | 7100 |
| 2022-09-13 | 17.65 | $17.38 | 9400 |
| 2022-09-12 | 17.68 | $17.48 | 10100 |
| 2022-09-09 | 17.72 | $17.44 | 36900 |
| 2022-09-08 | 17.77 | $17.55 | 22800 |
| 2022-09-07 | 17.81 | $17.72 | 7700 |
| 2022-09-06 | 17.84 | $17.73 | 14300 |
| 2022-09-02 | 17.87 | $17.70 | 10200 |
| 2022-09-01 | 17.92 | $17.78 | 19500 |
| 2022-08-31 | 17.96 | $17.68 | 31400 |
| 2022-08-30 | 18.02 | $17.99 | 18800 |
| 2022-08-29 | 18.06 | $18.01 | 25700 |
| 2022-08-26 | 18.10 | $18.04 | 23500 |
| 2022-08-25 | 18.14 | $17.85 | 12500 |
| 2022-08-24 | 18.19 | $17.48 | 40400 |
| 2022-08-23 | 18.28 | $17.02 | 54700 |
| 2022-08-22 | 18.42 | $17.43 | 9300 |
| 2022-08-19 | 18.52 | $17.63 | 14800 |
| 2022-08-18 | 18.60 | $17.80 | 14900 |
| 2022-08-17 | 18.66 | $17.86 | 15800 |
| 2022-08-16 | 18.72 | $18.60 | 22100 |
| 2022-08-15 | 18.71 | $18.88 | 15800 |
| 2022-08-12 | 18.66 | $18.94 | 10300 |
| 2022-08-11 | 18.60 | $18.72 | 9900 |
| 2022-08-10 | 18.55 | $19.05 | 20100 |
| 2022-08-09 | 18.47 | $18.65 | 31400 |
| 2022-08-08 | 18.42 | $19.01 | 24500 |
| 2022-08-05 | 18.33 | $18.95 | 10200 |
| 2022-08-04 | 18.23 | $19.16 | 32300 |
| 2022-08-03 | 18.11 | $19.25 | 33600 |
| 2022-08-02 | 17.97 | $19.09 | 99700 |
| 2022-08-01 | 17.84 | $18.81 | 40600 |
| 2022-07-29 | 17.73 | $18.44 | 65800 |
| 2022-07-28 | 17.64 | $17.83 | 8500 |
| 2022-07-27 | 17.61 | $17.62 | 25500 |
| 2022-07-26 | 17.60 | $17.52 | 42200 |
| 2022-07-25 | 17.60 | $17.57 | 47200 |
| 2022-07-22 | 17.58 | $17.84 | 16000 |
| 2022-07-21 | 17.54 | $17.77 | 8900 |
| 2022-07-20 | 17.50 | $17.79 | 14300 |
| 2022-07-19 | 17.45 | $17.64 | 5800 |
| 2022-07-18 | 17.42 | $17.71 | 10900 |
| 2022-07-15 | 17.36 | $17.67 | 10300 |
| 2022-07-14 | 17.31 | $17.48 | 30400 |
| 2022-07-13 | 17.27 | $17.75 | 28200 |
| 2022-07-12 | 17.20 | $17.45 | 20700 |
| 2022-07-11 | 17.16 | $17.65 | 9800 |
| 2022-07-08 | 17.10 | $17.51 | 6100 |
| 2022-07-07 | 17.06 | $17.43 | 17400 |
| 2022-07-06 | 17.03 | $17.37 | 13400 |
| 2022-07-05 | 17.01 | $17.19 | 13200 |
| 2022-07-01 | 17.01 | $17.30 | 11800 |
| 2022-06-30 | 17.01 | $17.03 | 14600 |
| 2022-06-29 | 17.05 | $17.00 | 9200 |
| 2022-06-28 | 17.10 | $16.98 | 7700 |
| 2022-06-27 | 17.16 | $17.09 | 18100 |
| 2022-06-24 | 17.22 | $17.18 | 15100 |
| 2022-06-23 | 17.28 | $16.93 | 9600 |
| 2022-06-22 | 17.36 | $16.99 | 10400 |
| 2022-06-21 | 17.44 | $16.60 | 28000 |
| 2022-06-17 | 17.57 | $16.37 | 15800 |
| 2022-06-16 | 17.72 | $16.35 | 30300 |
| 2022-06-15 | 17.89 | $16.58 | 17400 |
| 2022-06-14 | 18.03 | $16.55 | 31900 |
| 2022-06-13 | 18.19 | $16.54 | 36800 |
| 2022-06-10 | 18.35 | $17.30 | 17400 |
| 2022-06-09 | 18.44 | $18.12 | 11800 |
| 2022-06-08 | 18.44 | $18.47 | 13300 |
| 2022-06-07 | 18.40 | $18.50 | 17900 |
| 2022-06-06 | 18.35 | $18.24 | 12800 |
| 2022-06-03 | 18.31 | $18.54 | 37900 |
| 2022-06-02 | 18.25 | $18.93 | 19800 |
| 2022-06-01 | 18.14 | $19.07 | 34700 |
| 2022-05-31 | 18.00 | $19.05 | 45600 |
| 2022-05-27 | 17.87 | $19.36 | 16500 |
| 2022-05-26 | 17.69 | $18.73 | 39200 |
| 2022-05-25 | 17.57 | $18.10 | 9900 |
| 2022-05-24 | 17.51 | $17.82 | 11400 |
| 2022-05-23 | 17.47 | $17.88 | 37700 |
| 2022-05-20 | 17.42 | $17.78 | 12000 |
| 2022-05-19 | 17.39 | $18.01 | 23300 |
| 2022-05-18 | 17.33 | $17.72 | 33900 |
| 2022-05-17 | 17.31 | $17.95 | 63800 |
| 2022-05-16 | 17.26 | $17.87 | 35900 |
| 2022-05-13 | 17.22 | $17.06 | 38500 |
| 2022-05-12 | 17.27 | $16.78 | 40200 |
| 2022-05-11 | 17.36 | $16.61 | 41900 |
| 2022-05-10 | 17.47 | $16.80 | 43900 |
| 2022-05-09 | 17.57 | $16.87 | 32900 |
| 2022-05-06 | 17.68 | $17.11 | 12800 |
| 2022-05-05 | 17.77 | $17.34 | 31400 |
| 2022-05-04 | 17.85 | $17.50 | 35800 |
| 2022-05-03 | 17.93 | $17.36 | 28200 |
| 2022-05-02 | 18.03 | $17.39 | 43600 |
| 2022-04-29 | 18.14 | $17.58 | 54700 |
| 2022-04-28 | 18.25 | $17.84 | 33500 |
| 2022-04-27 | 18.34 | $17.31 | 27300 |
| 2022-04-26 | 18.50 | $17.65 | 20700 |
| 2022-04-25 | 18.63 | $17.80 | 21200 |
| 2022-04-22 | 18.76 | $17.68 | 31400 |
| 2022-04-21 | 18.91 | $18.00 | 45700 |
| 2022-04-20 | 19.03 | $18.27 | 47800 |
| 2022-04-19 | 19.14 | $18.35 | 44500 |
| 2022-04-18 | 19.25 | $18.43 | 53800 |
| 2022-04-14 | 19.36 | $18.79 | 50400 |
| 2022-04-13 | 19.44 | $18.79 | 64100 |
| 2022-04-12 | 19.53 | $18.73 | 61200 |
| 2022-04-11 | 19.63 | $18.77 | 43100 |
| 2022-04-08 | 19.73 | $18.98 | 19300 |
| 2022-04-07 | 19.81 | $19.33 | 21200 |
| 2022-04-06 | 19.86 | $19.26 | 31800 |
| 2022-04-05 | 19.93 | $19.62 | 33500 |
| 2022-04-04 | 19.96 | $20.12 | 11600 |
| 2022-04-01 | 19.94 | $20.22 | 17900 |
| 2022-03-31 | 19.91 | $20.17 | 37900 |
| 2022-03-30 | 19.89 | $20.14 | 20000 |
| 2022-03-29 | 19.87 | $19.88 | 13400 |
| 2022-03-28 | 19.88 | $19.60 | 15600 |
| 2022-03-25 | 19.92 | $19.43 | 18500 |
| 2022-03-24 | 19.98 | $19.71 | 23500 |
| 2022-03-23 | 20.01 | $19.81 | 10400 |
| 2022-03-22 | 20.03 | $20.14 | 23500 |
| 2022-03-21 | 20.03 | $20.14 | 12100 |
| 2022-03-18 | 20.03 | $20.26 | 12700 |
| 2022-03-17 | 20.02 | $20.03 | 13700 |
| 2022-03-16 | 20.03 | $19.83 | 9300 |
| 2022-03-15 | 20.07 | $19.73 | 63900 |
| 2022-03-14 | 20.12 | $19.72 | 30300 |
| 2022-03-11 | 20.18 | $19.93 | 21200 |
| 2022-03-10 | 20.22 | $19.79 | 15700 |
| 2022-03-09 | 20.28 | $20.04 | 12700 |
| 2022-03-08 | 20.32 | $20.03 | 21500 |
| 2022-03-07 | 20.37 | $20.06 | 25800 |
| 2022-03-04 | 20.43 | $20.15 | 34200 |
| 2022-03-03 | 20.48 | $20.39 | 44100 |
| 2022-03-02 | 20.53 | $20.40 | 18300 |
| 2022-03-01 | 20.59 | $20.45 | 105600 |
| 2022-02-28 | 20.65 | $20.07 | 36100 |
| 2022-02-25 | 20.76 | $20.06 | 50100 |
| 2022-02-24 | 20.89 | $20.04 | 29900 |
| 2022-02-23 | 21.03 | $20.35 | 12700 |
| 2022-02-22 | 21.17 | $20.59 | 27900 |
| 2022-02-18 | 21.30 | $20.57 | 27600 |
| 2022-02-17 | 21.45 | $20.60 | 21300 |
| 2022-02-16 | 21.62 | $20.84 | 27300 |
| 2022-02-15 | 21.78 | $20.58 | 21100 |
| 2022-02-14 | 21.98 | $20.48 | 40900 |
| 2022-02-11 | 22.21 | $20.65 | 23300 |
| 2022-02-10 | 22.44 | $20.95 | 58000 |
| 2022-02-09 | 22.66 | $21.24 | 46000 |
| 2022-02-08 | 22.87 | $21.22 | 31400 |
| 2022-02-07 | 23.10 | $21.71 | 32900 |
| 2022-02-04 | 23.29 | $21.70 | 67000 |
| 2022-02-03 | 23.49 | $22.23 | 39000 |
| 2022-02-02 | 23.66 | $22.61 | 56600 |
| 2022-02-01 | 23.80 | $22.88 | 38700 |
| 2022-01-31 | 23.92 | $22.88 | 146400 |
| 2022-01-28 | 24.04 | $22.54 | 132000 |
| 2022-01-27 | 24.21 | $22.91 | 219600 |
| 2022-01-26 | 24.35 | $24.12 | 76300 |
| 2022-01-25 | 24.38 | $24.26 | 13500 |
| 2022-01-24 | 24.38 | $24.29 | 34600 |
| 2022-01-21 | 24.39 | $24.40 | 25900 |
| 2022-01-20 | 24.38 | $24.41 | 30500 |
| 2022-01-19 | 24.37 | $24.37 | 69600 |
| 2022-01-18 | 24.36 | $24.30 | 39600 |
| 2022-01-14 | 24.35 | $24.42 | 37000 |
| 2022-01-13 | 24.33 | $24.34 | 15800 |
| 2022-01-12 | 24.31 | $24.46 | 42900 |
| 2022-01-11 | 24.28 | $24.43 | 11300 |
| 2022-01-10 | 24.25 | $24.39 | 35900 |
| 2022-01-07 | 24.22 | $24.53 | 25300 |
| 2022-01-06 | 24.18 | $24.49 | 62600 |
| 2022-01-05 | 24.14 | $24.38 | 49600 |
| 2022-01-04 | 24.11 | $24.36 | 31200 |
| 2022-01-03 | 24.08 | $24.43 | 44100 |
| 2021-12-31 | 24.04 | $24.49 | 48600 |
| 2021-12-30 | 24.00 | $24.34 | 65600 |
| 2021-12-29 | 23.98 | $24.15 | 20300 |
| 2021-12-28 | 23.97 | $24.11 | 31000 |
| 2021-12-27 | 23.97 | $24.00 | 26700 |
| 2021-12-23 | 23.97 | $23.96 | 27200 |
| 2021-12-22 | 23.99 | $23.99 | 28000 |
| 2021-12-21 | 24.01 | $23.81 | 70300 |
| 2021-12-20 | 24.04 | $23.64 | 49400 |
| 2021-12-17 | 24.10 | $23.70 | 43400 |
| 2021-12-16 | 24.16 | $23.85 | 43000 |
| 2021-12-15 | 24.21 | $23.82 | 42600 |
| 2021-12-14 | 24.26 | $23.74 | 20300 |
| 2021-12-13 | 24.33 | $23.90 | 51900 |
| 2021-12-10 | 24.39 | $24.12 | 28300 |
| 2021-12-09 | 24.43 | $24.27 | 17500 |
| 2021-12-08 | 24.46 | $24.28 | 22200 |
| 2021-12-07 | 24.49 | $24.37 | 40800 |
| 2021-12-06 | 24.52 | $24.35 | 45700 |
| 2021-12-03 | 24.56 | $24.28 | 23800 |
| 2021-12-02 | 24.60 | $24.49 | 22000 |
| 2021-12-01 | 24.63 | $24.27 | 22100 |
| 2021-11-30 | 24.68 | $24.33 | 60500 |
| 2021-11-29 | 24.73 | $24.39 | 26500 |
| 2021-11-26 | 24.78 | $24.41 | 25100 |
| 2021-11-24 | 24.83 | $24.54 | 9700 |
| 2021-11-23 | 24.87 | $24.53 | 54700 |
| 2021-11-22 | 24.91 | $24.69 | 23900 |
| 2021-11-19 | 24.94 | $24.65 | 17800 |
| 2021-11-18 | 24.97 | $24.72 | 30100 |
| 2021-11-17 | 25.00 | $24.96 | 19900 |
| 2021-11-16 | 25.00 | $24.85 | 27600 |
| 2021-11-15 | 25.01 | $24.66 | 46100 |
| 2021-11-12 | 25.05 | $24.98 | 16700 |
| 2021-11-11 | 25.05 | $24.89 | 20000 |
| 2021-11-10 | 25.07 | $25.08 | 57800 |
| 2021-11-09 | 25.06 | $25.21 | 12300 |
| 2021-11-08 | 25.05 | $25.25 | 20000 |
| 2021-11-05 | 25.03 | $25.24 | 23800 |
| 2021-11-04 | 25.00 | $25.14 | 41700 |
| 2021-11-03 | 24.99 | $24.99 | 46800 |
| 2021-11-02 | 24.99 | $24.95 | 33600 |
| 2021-11-01 | 24.99 | $24.99 | 40500 |
| 2021-10-29 | 25.00 | $24.98 | 46900 |
| 2021-10-28 | 25.00 | $24.98 | 24700 |
| 2021-10-27 | 25.02 | $25.00 | 28700 |
| 2021-10-26 | 25.03 | $25.00 | 27300 |
| 2021-10-25 | 25.05 | $25.00 | 16700 |
| 2021-10-22 | 25.07 | $24.98 | 45600 |
| 2021-10-21 | 25.10 | $24.99 | 31800 |
| 2021-10-20 | 25.13 | $24.94 | 22500 |
| 2021-10-19 | 25.18 | $24.96 | 39300 |
| 2021-10-18 | 25.23 | $25.00 | 30300 |
| 2021-10-15 | 25.27 | $24.92 | 20200 |
| 2021-10-14 | 25.33 | $25.06 | 33100 |
| 2021-10-13 | 25.38 | $25.23 | 43100 |
| 2021-10-12 | 25.42 | $25.04 | 32200 |
| 2021-10-11 | 25.48 | $24.99 | 29400 |
| 2021-10-08 | 25.54 | $24.92 | 27300 |
| 2021-10-07 | 25.62 | $24.83 | 84200 |
| 2021-10-06 | 25.71 | $24.96 | 140100 |
| 2021-10-05 | 25.78 | $25.29 | 41300 |
| 2021-10-04 | 25.83 | $25.52 | 35000 |
| 2021-10-01 | 25.86 | $25.75 | 36500 |
| 2021-09-30 | 25.86 | $25.78 | 558800 |
| 2021-09-29 | 25.86 | $25.95 | 140300 |
| 2021-09-28 | 25.84 | $25.69 | 76900 |
| 2021-09-27 | 25.84 | $25.91 | 42700 |
| 2021-09-24 | 25.81 | $25.99 | 44300 |
| 2021-09-23 | 25.78 | $26.06 | 45200 |
| 2021-09-22 | 25.73 | $26.24 | 72000 |
| 2021-09-21 | 25.66 | $25.95 | 43000 |
| 2021-09-20 | 25.61 | $25.89 | 30400 |
| 2021-09-17 | 25.56 | $25.98 | 61500 |
| 2021-09-16 | 25.50 | $25.87 | 81700 |
| 2021-09-15 | 25.45 | $25.81 | 54800 |
| 2021-09-14 | 25.40 | $25.58 | 43600 |
| 2021-09-13 | 25.37 | $25.60 | 47000 |
| 2021-09-10 | 25.33 | $25.55 | 37100 |
| 2021-09-09 | 25.30 | $25.53 | 43900 |
| 2021-09-08 | 25.26 | $25.47 | 39300 |
| 2021-09-07 | 25.23 | $25.55 | 26000 |
| 2021-09-03 | 25.19 | $25.66 | 30500 |
| 2021-09-02 | 25.14 | $25.63 | 29600 |
| 2021-09-01 | 25.09 | $25.33 | 42100 |
| 2021-08-31 | 25.06 | $25.17 | 122200 |
| 2021-08-30 | 25.06 | $25.14 | 27600 |
| 2021-08-27 | 25.05 | $25.10 | 21300 |
| 2021-08-26 | 25.05 | $24.97 | 23300 |
| 2021-08-25 | 25.06 | $25.10 | 18700 |
| 2021-08-24 | 25.06 | $25.02 | 69200 |
| 2021-08-23 | 25.07 | $25.01 | 42100 |
| 2021-08-20 | 25.08 | $25.00 | 21200 |
| 2021-08-19 | 25.09 | $25.03 | 18800 |
| 2021-08-18 | 25.09 | $24.98 | 24600 |
| 2021-08-17 | 25.11 | $24.99 | 47100 |
| 2021-08-16 | 25.12 | $24.99 | 12700 |
| 2021-08-13 | 25.13 | $25.09 | 17700 |
| 2021-08-12 | 25.13 | $25.06 | 36000 |
| 2021-08-11 | 25.14 | $25.02 | 62200 |
| 2021-08-10 | 25.15 | $25.09 | 63400 |
| 2021-08-09 | 25.15 | $25.20 | 16800 |
| 2021-08-06 | 25.15 | $25.29 | 15700 |
| 2021-08-05 | 25.13 | $25.30 | 13600 |
| 2021-08-04 | 25.12 | $25.30 | 22400 |
| 2021-08-03 | 25.11 | $25.20 | 24400 |
| 2021-08-02 | 25.10 | $25.12 | 22300 |
| 2021-07-30 | 25.11 | $25.06 | 18800 |
| 2021-07-29 | 25.12 | $25.08 | 21900 |
| 2021-07-28 | 25.13 | $25.04 | 24100 |
| 2021-07-27 | 25.15 | $25.01 | 37200 |
| 2021-07-26 | 25.16 | $25.03 | 29400 |
| 2021-07-23 | 25.18 | $25.05 | 14200 |
| 2021-07-22 | 25.20 | $24.95 | 35800 |
| 2021-07-21 | 25.22 | $25.13 | 33500 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
14.93
2026-07-17
Close Price
$15.15
Vol: 70300
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.32
Average
16.98
Maximum
26.01
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.93 | $15.15 | 70300 |
| 2026-07-16 | 14.88 | $14.97 | 6027 |
| 2026-07-15 | 14.85 | $14.93 | 19600 |
| 2026-07-14 | 14.83 | $15.10 | 20443 |
| 2026-07-13 | 14.78 | $15.05 | 21300 |
| 2026-07-10 | 14.72 | $14.99 | 15700 |
| 2026-07-09 | 14.66 | $15.01 | 79600 |
| 2026-07-08 | 14.60 | $14.62 | 13200 |
| 2026-07-07 | 14.61 | $14.68 | 13426 |
| 2026-07-06 | 14.60 | $14.68 | 26300 |
| 2026-07-02 | 14.60 | $14.55 | 25700 |
| 2026-07-01 | 14.62 | $14.52 | 61500 |
| 2026-06-30 | 14.65 | $14.45 | 312100 |
| 2026-06-29 | 14.70 | $14.62 | 25300 |
| 2026-06-26 | 14.73 | $14.64 | 18700 |
| 2026-06-25 | 14.75 | $14.63 | 41100 |
| 2026-06-24 | 14.79 | $14.67 | 28538 |
| 2026-06-23 | 14.82 | $14.71 | 16900 |
| 2026-06-22 | 14.85 | $14.74 | 17300 |
| 2026-06-18 | 14.87 | $14.85 | 8938 |
| 2026-06-17 | 14.88 | $14.88 | 25300 |
| 2026-06-16 | 14.88 | $14.88 | 10400 |
| 2026-06-15 | 14.88 | $14.87 | 13700 |
| 2026-06-12 | 14.88 | $14.88 | 7500 |
| 2026-06-11 | 14.88 | $14.90 | 17400 |
| 2026-06-10 | 14.88 | $14.92 | 7600 |
| 2026-06-09 | 14.87 | $14.90 | 15200 |
| 2026-06-08 | 14.87 | $14.88 | 4035 |
| 2026-06-05 | 14.87 | $15.01 | 76800 |
| 2026-06-04 | 14.84 | $15.05 | 57300 |
| 2026-06-03 | 14.81 | $14.77 | 5700 |
| 2026-06-02 | 14.82 | $14.78 | 9600 |
| 2026-06-01 | 14.83 | $14.86 | 9000 |
| 2026-05-29 | 14.83 | $14.73 | 40000 |
| 2026-05-28 | 14.86 | $14.82 | 6600 |
| 2026-05-27 | 14.87 | $14.77 | 20500 |
| 2026-05-26 | 14.90 | $14.86 | 17600 |
| 2026-05-22 | 14.91 | $14.82 | 6300 |
| 2026-05-21 | 14.93 | $14.91 | 10200 |
| 2026-05-20 | 14.94 | $14.88 | 12900 |
| 2026-05-19 | 14.96 | $14.74 | 12700 |
| 2026-05-18 | 15.00 | $14.81 | 32300 |
| 2026-05-15 | 15.04 | $14.83 | 24200 |
| 2026-05-14 | 15.08 | $15.07 | 8500 |
| 2026-05-13 | 15.08 | $15.10 | 5300 |
| 2026-05-12 | 15.07 | $15.11 | 11600 |
| 2026-05-11 | 15.05 | $15.16 | 8100 |
| 2026-05-08 | 15.02 | $15.13 | 18400 |
| 2026-05-07 | 14.99 | $14.90 | 18900 |
| 2026-05-06 | 15.01 | $14.99 | 16600 |
| 2026-05-05 | 15.01 | $15.04 | 17100 |
| 2026-05-04 | 15.00 | $15.02 | 13200 |
| 2026-05-01 | 14.99 | $15.08 | 17522 |
| 2026-04-30 | 14.97 | $15.13 | 33200 |
| 2026-04-29 | 14.93 | $14.87 | 12100 |
| 2026-04-28 | 14.94 | $14.95 | 10100 |
| 2026-04-27 | 14.94 | $14.95 | 12300 |
| 2026-04-24 | 14.94 | $15.12 | 16000 |
| 2026-04-23 | 14.90 | $15.08 | 32800 |
| 2026-04-22 | 14.86 | $14.90 | 21400 |
| 2026-04-21 | 14.85 | $14.75 | 20800 |
| 2026-04-20 | 14.88 | $14.90 | 9397 |
| 2026-04-17 | 14.88 | $14.96 | 9400 |
| 2026-04-16 | 14.86 | $14.91 | 20500 |
| 2026-04-15 | 14.85 | $14.85 | 11500 |
| 2026-04-14 | 14.86 | $15.20 | 12200 |
| 2026-04-13 | 14.79 | $15.06 | 13500 |
| 2026-04-10 | 14.74 | $15.01 | 21440 |
| 2026-04-09 | 14.69 | $14.96 | 12500 |
| 2026-04-08 | 14.65 | $14.87 | 13000 |
| 2026-04-07 | 14.62 | $14.76 | 19800 |
| 2026-04-06 | 14.61 | $14.62 | 11800 |
| 2026-04-02 | 14.62 | $14.54 | 11000 |
| 2026-04-01 | 14.66 | $14.51 | 25300 |
| 2026-03-31 | 14.71 | $14.51 | 135600 |
| 2026-03-30 | 14.77 | $14.63 | 11600 |
| 2026-03-27 | 14.82 | $14.67 | 23800 |
| 2026-03-26 | 14.86 | $14.83 | 15900 |
| 2026-03-25 | 14.88 | $14.96 | 6210 |
| 2026-03-24 | 14.88 | $14.90 | 15500 |
| 2026-03-23 | 14.89 | $14.92 | 20500 |
| 2026-03-20 | 14.90 | $14.80 | 31600 |
| 2026-03-19 | 14.93 | $14.87 | 17700 |
| 2026-03-18 | 14.95 | $14.91 | 52800 |
| 2026-03-17 | 14.97 | $14.91 | 15500 |
| 2026-03-16 | 15.00 | $14.91 | 40900 |
| 2026-03-13 | 15.03 | $14.93 | 37800 |
| 2026-03-12 | 15.06 | $14.82 | 41900 |
| 2026-03-11 | 15.12 | $15.06 | 37200 |
| 2026-03-10 | 15.13 | $15.10 | 13000 |
| 2026-03-09 | 15.15 | $15.10 | 27000 |
| 2026-03-06 | 15.16 | $15.19 | 28100 |
| 2026-03-05 | 15.16 | $15.15 | 12200 |
| 2026-03-04 | 15.17 | $15.24 | 43300 |
| 2026-03-03 | 15.15 | $15.06 | 22800 |
| 2026-03-02 | 15.18 | $15.08 | 33100 |
| 2026-02-27 | 15.20 | $14.94 | 143500 |
| 2026-02-26 | 15.26 | $15.31 | 7700 |
| 2026-02-25 | 15.25 | $15.32 | 19700 |
| 2026-02-24 | 15.24 | $15.26 | 25900 |
| 2026-02-23 | 15.24 | $15.26 | 7400 |
| 2026-02-20 | 15.24 | $15.27 | 5200 |
| 2026-02-19 | 15.23 | $15.29 | 35600 |
| 2026-02-18 | 15.22 | $15.36 | 14900 |
| 2026-02-17 | 15.19 | $15.37 | 27900 |
| 2026-02-13 | 15.16 | $15.23 | 6900 |
| 2026-02-12 | 15.15 | $15.15 | 7700 |
| 2026-02-11 | 15.16 | $15.25 | 8800 |
| 2026-02-10 | 15.15 | $15.26 | 16100 |
| 2026-02-09 | 15.13 | $15.20 | 18800 |
| 2026-02-06 | 15.13 | $15.12 | 15400 |
| 2026-02-05 | 15.14 | $15.04 | 9200 |
| 2026-02-04 | 15.17 | $15.13 | 24500 |
| 2026-02-03 | 15.19 | $15.23 | 22100 |
| 2026-02-02 | 15.19 | $15.30 | 7400 |
| 2026-01-30 | 15.17 | $15.23 | 23200 |
| 2026-01-29 | 15.17 | $15.20 | 14500 |
| 2026-01-28 | 15.17 | $15.18 | 18800 |
| 2026-01-27 | 15.18 | $15.14 | 9600 |
| 2026-01-26 | 15.20 | $15.15 | 49400 |
| 2026-01-23 | 15.23 | $15.12 | 25300 |
| 2026-01-22 | 15.26 | $15.21 | 29000 |
| 2026-01-21 | 15.28 | $15.25 | 14300 |
| 2026-01-20 | 15.29 | $15.16 | 32000 |
| 2026-01-16 | 15.33 | $15.21 | 14200 |
| 2026-01-15 | 15.36 | $15.24 | 17900 |
| 2026-01-14 | 15.39 | $15.47 | 48600 |
| 2026-01-13 | 15.38 | $15.45 | 22400 |
| 2026-01-12 | 15.37 | $15.40 | 15400 |
| 2026-01-09 | 15.37 | $15.42 | 57500 |
| 2026-01-08 | 15.37 | $15.33 | 17400 |
| 2026-01-07 | 15.38 | $15.32 | 21300 |
| 2026-01-06 | 15.40 | $15.37 | 23000 |
| 2026-01-05 | 15.42 | $15.39 | 26300 |
| 2026-01-02 | 15.43 | $15.45 | 58200 |
| 2025-12-31 | 15.43 | $15.38 | 345500 |
| 2025-12-30 | 15.44 | $15.64 | 97600 |
| 2025-12-29 | 15.40 | $15.35 | 50000 |
| 2025-12-26 | 15.42 | $15.38 | 35000 |
| 2025-12-24 | 15.44 | $15.42 | 27300 |
| 2025-12-23 | 15.45 | $15.42 | 29500 |
| 2025-12-22 | 15.46 | $15.45 | 39300 |
| 2025-12-19 | 15.47 | $15.38 | 19600 |
| 2025-12-18 | 15.49 | $15.35 | 29300 |
| 2025-12-17 | 15.52 | $15.38 | 44100 |
| 2025-12-16 | 15.56 | $15.64 | 14900 |
| 2025-12-15 | 15.54 | $15.58 | 13600 |
| 2025-12-12 | 15.53 | $15.53 | 25500 |
| 2025-12-11 | 15.54 | $15.64 | 23200 |
| 2025-12-10 | 15.52 | $15.56 | 12400 |
| 2025-12-09 | 15.51 | $15.61 | 25800 |
| 2025-12-08 | 15.49 | $15.58 | 23200 |
| 2025-12-05 | 15.48 | $15.46 | 19400 |
| 2025-12-04 | 15.49 | $15.54 | 8700 |
| 2025-12-03 | 15.48 | $15.60 | 13300 |
| 2025-12-02 | 15.47 | $15.53 | 22900 |
| 2025-12-01 | 15.46 | $15.44 | 38500 |
| 2025-11-28 | 15.47 | $15.37 | 42700 |
| 2025-11-26 | 15.51 | $15.58 | 16600 |
| 2025-11-25 | 15.50 | $15.56 | 7100 |
| 2025-11-24 | 15.49 | $15.54 | 11300 |
| 2025-11-21 | 15.49 | $15.45 | 19600 |
| 2025-11-20 | 15.51 | $15.31 | 31100 |
| 2025-11-19 | 15.56 | $15.56 | 7700 |
| 2025-11-18 | 15.56 | $15.56 | 13400 |
| 2025-11-17 | 15.57 | $15.52 | 72500 |
| 2025-11-14 | 15.59 | $15.64 | 57900 |
| 2025-11-13 | 15.58 | $15.64 | 27600 |
| 2025-11-12 | 15.58 | $15.78 | 8900 |
| 2025-11-11 | 15.54 | $15.85 | 21300 |
| 2025-11-10 | 15.48 | $15.74 | 14400 |
| 2025-11-07 | 15.44 | $15.74 | 53800 |
| 2025-11-06 | 15.40 | $15.40 | 64100 |
| 2025-11-05 | 15.41 | $15.36 | 28100 |
| 2025-11-04 | 15.45 | $15.33 | 28500 |
| 2025-11-03 | 15.49 | $15.35 | 30700 |
| 2025-10-31 | 15.53 | $15.41 | 87500 |
| 2025-10-30 | 15.58 | $15.57 | 15400 |
| 2025-10-29 | 15.59 | $15.71 | 44100 |
| 2025-10-28 | 15.58 | $15.80 | 37500 |
| 2025-10-27 | 15.55 | $15.62 | 9500 |
| 2025-10-24 | 15.56 | $15.63 | 15600 |
| 2025-10-23 | 15.56 | $15.57 | 25200 |
| 2025-10-22 | 15.58 | $15.60 | 11600 |
| 2025-10-21 | 15.59 | $15.73 | 12200 |
| 2025-10-20 | 15.58 | $15.65 | 33700 |
| 2025-10-17 | 15.59 | $15.47 | 27300 |
| 2025-10-16 | 15.63 | $15.48 | 19500 |
| 2025-10-15 | 15.69 | $15.70 | 30500 |
| 2025-10-14 | 15.70 | $15.76 | 9400 |
| 2025-10-13 | 15.71 | $15.60 | 8000 |
| 2025-10-10 | 15.76 | $15.53 | 43100 |
| 2025-10-09 | 15.82 | $15.67 | 33500 |
| 2025-10-08 | 15.87 | $15.79 | 44800 |
| 2025-10-07 | 15.90 | $15.96 | 50300 |
| 2025-10-06 | 15.90 | $15.83 | 17000 |
| 2025-10-03 | 15.93 | $15.85 | 42500 |
| 2025-10-02 | 15.97 | $15.92 | 28400 |
| 2025-10-01 | 15.99 | $15.78 | 52200 |
| 2025-09-30 | 16.04 | $15.50 | 436400 |
| 2025-09-29 | 16.17 | $15.62 | 56100 |
| 2025-09-26 | 16.29 | $15.80 | 28700 |
| 2025-09-25 | 16.39 | $15.74 | 41600 |
| 2025-09-24 | 16.51 | $15.99 | 21600 |
| 2025-09-23 | 16.61 | $16.20 | 24500 |
| 2025-09-22 | 16.67 | $16.41 | 8500 |
| 2025-09-19 | 16.71 | $16.38 | 14700 |
| 2025-09-18 | 16.75 | $16.65 | 8200 |
| 2025-09-17 | 16.73 | $16.76 | 11300 |
| 2025-09-16 | 16.70 | $16.70 | 14600 |
| 2025-09-15 | 16.66 | $16.69 | 17300 |
| 2025-09-12 | 16.62 | $16.75 | 13700 |
| 2025-09-11 | 16.57 | $16.76 | 27700 |
| 2025-09-10 | 16.49 | $16.53 | 16000 |
| 2025-09-09 | 16.46 | $16.49 | 8600 |
| 2025-09-08 | 16.42 | $16.50 | 15000 |
| 2025-09-05 | 16.38 | $16.45 | 22100 |
| 2025-09-04 | 16.34 | $16.22 | 13900 |
| 2025-09-03 | 16.34 | $16.29 | 8200 |
| 2025-09-02 | 16.32 | $16.36 | 48200 |
| 2025-08-29 | 16.28 | $15.92 | 119800 |
| 2025-08-28 | 16.33 | $16.17 | 11000 |
| 2025-08-27 | 16.33 | $16.42 | 16400 |
| 2025-08-26 | 16.28 | $16.40 | 24500 |
| 2025-08-25 | 16.22 | $16.40 | 39100 |
| 2025-08-22 | 16.15 | $16.35 | 31800 |
| 2025-08-21 | 16.08 | $16.20 | 20300 |
| 2025-08-20 | 16.03 | $16.18 | 9300 |
| 2025-08-19 | 15.97 | $16.14 | 13200 |
| 2025-08-18 | 15.91 | $16.00 | 15400 |
| 2025-08-15 | 15.87 | $15.92 | 17600 |
| 2025-08-14 | 15.84 | $15.86 | 9800 |
| 2025-08-13 | 15.82 | $16.10 | 30600 |
| 2025-08-12 | 15.74 | $15.91 | 18800 |
| 2025-08-11 | 15.68 | $15.70 | 23800 |
| 2025-08-08 | 15.67 | $15.76 | 20300 |
| 2025-08-07 | 15.63 | $15.68 | 10700 |
| 2025-08-06 | 15.61 | $15.67 | 21600 |
| 2025-08-05 | 15.58 | $15.63 | 19600 |
| 2025-08-04 | 15.56 | $15.71 | 13800 |
| 2025-08-01 | 15.51 | $15.55 | 12000 |
| 2025-07-31 | 15.50 | $15.70 | 66400 |
| 2025-07-30 | 15.44 | $15.52 | 21200 |
| 2025-07-29 | 15.42 | $15.60 | 15000 |
| 2025-07-28 | 15.37 | $15.37 | 16800 |
| 2025-07-25 | 15.37 | $15.31 | 22400 |
| 2025-07-24 | 15.38 | $15.22 | 23800 |
| 2025-07-23 | 15.40 | $15.18 | 22700 |
| 2025-07-22 | 15.44 | $15.15 | 9300 |
| 2025-07-21 | 15.49 | $15.13 | 29600 |
| 2025-07-18 | 15.56 | $15.30 | 10800 |
| 2025-07-17 | 15.60 | $15.28 | 16200 |
| 2025-07-16 | 15.64 | $15.10 | 8900 |
| 2025-07-15 | 15.73 | $15.16 | 25600 |
| 2025-07-14 | 15.82 | $15.68 | 9200 |
| 2025-07-11 | 15.82 | $15.73 | 11600 |
| 2025-07-10 | 15.80 | $15.82 | 6400 |
| 2025-07-09 | 15.76 | $15.73 | 8200 |
| 2025-07-08 | 15.72 | $15.70 | 12800 |
| 2025-07-07 | 15.69 | $15.73 | 9900 |
| 2025-07-03 | 15.64 | $15.73 | 8000 |
| 2025-07-02 | 15.59 | $15.72 | 7100 |
| 2025-07-01 | 15.52 | $15.69 | 12800 |
| 2025-06-30 | 15.45 | $15.75 | 205900 |
| 2025-06-27 | 15.35 | $15.80 | 168500 |
| 2025-06-26 | 15.23 | $15.68 | 94000 |
| 2025-06-25 | 15.10 | $15.46 | 40700 |
| 2025-06-24 | 15.01 | $15.49 | 69300 |
| 2025-06-23 | 14.89 | $15.14 | 23500 |
| 2025-06-20 | 14.83 | $15.00 | 17600 |
| 2025-06-18 | 14.78 | $14.91 | 25500 |
| 2025-06-17 | 14.75 | $14.75 | 9900 |
| 2025-06-16 | 14.74 | $14.70 | 37300 |
| 2025-06-13 | 14.75 | $14.83 | 23600 |
| 2025-06-12 | 14.72 | $14.79 | 11600 |
| 2025-06-11 | 14.71 | $14.77 | 14100 |
| 2025-06-10 | 14.69 | $14.83 | 22500 |
| 2025-06-09 | 14.65 | $14.74 | 17000 |
| 2025-06-06 | 14.63 | $14.67 | 7100 |
| 2025-06-05 | 14.63 | $14.76 | 11000 |
| 2025-06-04 | 14.60 | $14.75 | 14300 |
| 2025-06-03 | 14.57 | $14.49 | 16200 |
| 2025-06-02 | 14.59 | $14.58 | 13400 |
| 2025-05-30 | 14.59 | $14.69 | 28600 |
| 2025-05-29 | 14.57 | $14.73 | 7900 |
| 2025-05-28 | 14.54 | $14.67 | 21800 |
| 2025-05-27 | 14.52 | $14.68 | 19600 |
| 2025-05-23 | 14.49 | $14.43 | 20800 |
| 2025-05-22 | 14.51 | $14.35 | 17700 |
| 2025-05-21 | 14.55 | $14.40 | 6400 |
| 2025-05-20 | 14.59 | $14.59 | 13200 |
| 2025-05-19 | 14.59 | $14.92 | 17900 |
| 2025-05-16 | 14.53 | $14.85 | 37600 |
| 2025-05-15 | 14.47 | $14.37 | 37100 |
| 2025-05-14 | 14.50 | $14.38 | 27100 |
| 2025-05-13 | 14.53 | $14.55 | 26600 |
| 2025-05-12 | 14.54 | $14.57 | 13300 |
| 2025-05-09 | 14.54 | $14.75 | 15500 |
| 2025-05-08 | 14.51 | $14.73 | 13800 |
| 2025-05-07 | 14.47 | $14.73 | 18600 |
| 2025-05-06 | 14.43 | $14.85 | 13000 |
| 2025-05-05 | 14.36 | $14.64 | 62700 |
| 2025-05-02 | 14.32 | $14.43 | 18400 |
| 2025-05-01 | 14.32 | $14.54 | 36900 |
| 2025-04-30 | 14.30 | $14.41 | 12800 |
| 2025-04-29 | 14.31 | $14.60 | 9100 |
| 2025-04-28 | 14.28 | $14.71 | 29600 |
| 2025-04-25 | 14.22 | $14.70 | 15100 |
| 2025-04-24 | 14.16 | $14.69 | 13500 |
| 2025-04-23 | 14.09 | $14.35 | 11900 |
| 2025-04-22 | 14.08 | $14.23 | 11500 |
| 2025-04-21 | 14.10 | $14.09 | 16600 |
| 2025-04-17 | 14.16 | $14.22 | 10500 |
| 2025-04-16 | 14.20 | $14.16 | 14300 |
| 2025-04-15 | 14.26 | $14.12 | 16200 |
| 2025-04-14 | 14.34 | $14.37 | 31300 |
| 2025-04-11 | 14.39 | $14.20 | 34100 |
| 2025-04-10 | 14.48 | $14.33 | 58400 |
| 2025-04-09 | 14.56 | $14.51 | 59400 |
| 2025-04-08 | 14.62 | $14.12 | 38600 |
| 2025-04-07 | 14.78 | $14.06 | 59500 |
| 2025-04-04 | 14.97 | $14.55 | 42500 |
| 2025-04-03 | 15.09 | $14.90 | 61700 |
| 2025-04-02 | 15.16 | $15.09 | 111600 |
| 2025-04-01 | 15.20 | $14.80 | 121300 |
| 2025-03-31 | 15.31 | $14.67 | 458200 |
| 2025-03-28 | 15.47 | $15.17 | 58200 |
| 2025-03-27 | 15.55 | $15.40 | 50200 |
| 2025-03-26 | 15.60 | $15.50 | 37000 |
| 2025-03-25 | 15.63 | $15.67 | 16800 |
| 2025-03-24 | 15.63 | $15.68 | 117100 |
| 2025-03-21 | 15.63 | $15.64 | 20300 |
| 2025-03-20 | 15.63 | $15.64 | 18600 |
| 2025-03-19 | 15.64 | $15.63 | 28100 |
| 2025-03-18 | 15.65 | $15.73 | 12900 |
| 2025-03-17 | 15.65 | $15.76 | 18500 |
| 2025-03-14 | 15.64 | $15.83 | 8100 |
| 2025-03-13 | 15.61 | $15.84 | 41700 |
| 2025-03-12 | 15.57 | $15.48 | 15300 |
| 2025-03-11 | 15.61 | $15.52 | 11900 |
| 2025-03-10 | 15.64 | $15.43 | 15800 |
| 2025-03-07 | 15.71 | $15.52 | 34900 |
| 2025-03-06 | 15.76 | $15.47 | 27500 |
| 2025-03-05 | 15.83 | $15.68 | 21200 |
| 2025-03-04 | 15.87 | $15.72 | 34800 |
| 2025-03-03 | 15.90 | $15.97 | 24300 |
| 2025-02-28 | 15.89 | $15.87 | 22100 |
| 2025-02-27 | 15.90 | $15.96 | 42800 |
| 2025-02-26 | 15.90 | $15.88 | 22700 |
| 2025-02-25 | 15.91 | $16.08 | 18600 |
| 2025-02-24 | 15.87 | $15.85 | 13500 |
| 2025-02-21 | 15.89 | $15.90 | 27300 |
| 2025-02-20 | 15.89 | $15.78 | 23200 |
| 2025-02-19 | 15.92 | $15.88 | 16700 |
| 2025-02-18 | 15.94 | $15.86 | 8700 |
| 2025-02-14 | 15.96 | $15.98 | 13200 |
| 2025-02-13 | 15.96 | $15.96 | 6400 |
| 2025-02-12 | 15.96 | $15.82 | 16900 |
| 2025-02-11 | 16.00 | $15.97 | 8400 |
| 2025-02-10 | 16.00 | $16.11 | 6600 |
| 2025-02-07 | 15.99 | $15.99 | 10800 |
| 2025-02-06 | 15.99 | $16.05 | 5800 |
| 2025-02-05 | 15.98 | $15.97 | 11100 |
| 2025-02-04 | 15.99 | $15.86 | 17700 |
| 2025-02-03 | 16.02 | $15.80 | 10300 |
| 2025-01-31 | 16.07 | $15.77 | 60500 |
| 2025-01-30 | 16.13 | $16.31 | 7200 |
| 2025-01-29 | 16.09 | $16.18 | 12100 |
| 2025-01-28 | 16.07 | $16.31 | 11800 |
| 2025-01-27 | 16.02 | $16.36 | 38500 |
| 2025-01-24 | 15.95 | $16.28 | 27000 |
| 2025-01-23 | 15.89 | $16.16 | 21300 |
| 2025-01-22 | 15.84 | $16.20 | 53400 |
| 2025-01-21 | 15.78 | $16.17 | 61100 |
| 2025-01-17 | 15.72 | $15.77 | 17900 |
| 2025-01-16 | 15.73 | $15.92 | 21800 |
| 2025-01-15 | 15.71 | $15.84 | 33200 |
| 2025-01-14 | 15.71 | $15.68 | 13200 |
| 2025-01-13 | 15.74 | $15.55 | 42500 |
| 2025-01-10 | 15.81 | $15.56 | 31300 |
| 2025-01-08 | 15.89 | $15.71 | 22000 |
| 2025-01-07 | 15.95 | $15.98 | 9800 |
| 2025-01-06 | 15.96 | $16.38 | 16200 |
| 2025-01-03 | 15.89 | $16.30 | 11500 |
| 2025-01-02 | 15.82 | $16.29 | 25100 |
| 2024-12-31 | 15.75 | $15.78 | 126700 |
| 2024-12-30 | 15.78 | $15.87 | 16000 |
| 2024-12-27 | 15.80 | $15.85 | 21100 |
| 2024-12-26 | 15.82 | $16.06 | 63600 |
| 2024-12-24 | 15.80 | $15.85 | 29000 |
| 2024-12-23 | 15.83 | $15.94 | 30000 |
| 2024-12-20 | 15.85 | $16.04 | 24700 |
| 2024-12-19 | 15.85 | $15.91 | 25800 |
| 2024-12-18 | 15.88 | $15.94 | 114700 |
| 2024-12-17 | 15.91 | $15.97 | 23500 |
| 2024-12-16 | 15.94 | $16.07 | 52700 |
| 2024-12-13 | 15.95 | $15.82 | 36100 |
| 2024-12-12 | 16.02 | $15.89 | 32400 |
| 2024-12-11 | 16.10 | $16.07 | 17100 |
| 2024-12-10 | 16.15 | $16.16 | 22600 |
| 2024-12-09 | 16.18 | $16.16 | 16900 |
| 2024-12-06 | 16.23 | $16.25 | 21600 |
| 2024-12-05 | 16.27 | $16.37 | 30500 |
| 2024-12-04 | 16.29 | $16.15 | 18700 |
| 2024-12-03 | 16.37 | $16.12 | 33600 |
| 2024-12-02 | 16.46 | $16.33 | 30600 |
| 2024-11-29 | 16.52 | $16.44 | 110800 |
| 2024-11-27 | 16.58 | $16.53 | 19200 |
| 2024-11-26 | 16.63 | $16.49 | 21300 |
| 2024-11-25 | 16.69 | $16.80 | 12500 |
| 2024-11-22 | 16.71 | $16.71 | 9400 |
| 2024-11-21 | 16.74 | $16.66 | 13900 |
| 2024-11-20 | 16.79 | $16.51 | 15200 |
| 2024-11-19 | 16.89 | $16.65 | 13200 |
| 2024-11-18 | 16.97 | $16.57 | 15300 |
| 2024-11-15 | 17.08 | $16.51 | 57900 |
| 2024-11-14 | 17.23 | $16.87 | 8400 |
| 2024-11-13 | 17.32 | $16.90 | 14000 |
| 2024-11-12 | 17.43 | $16.95 | 24900 |
| 2024-11-11 | 17.54 | $17.47 | 5700 |
| 2024-11-08 | 17.56 | $17.84 | 16700 |
| 2024-11-07 | 17.50 | $17.51 | 8800 |
| 2024-11-06 | 17.51 | $17.47 | 7800 |
| 2024-11-05 | 17.52 | $17.74 | 18200 |
| 2024-11-04 | 17.48 | $17.50 | 8600 |
| 2024-11-01 | 17.49 | $17.26 | 12200 |
| 2024-10-31 | 17.54 | $17.62 | 41400 |
| 2024-10-30 | 17.53 | $17.59 | 10600 |
| 2024-10-29 | 17.53 | $17.42 | 6900 |
| 2024-10-28 | 17.56 | $17.47 | 12600 |
| 2024-10-25 | 17.58 | $17.13 | 15900 |
| 2024-10-24 | 17.69 | $17.37 | 10700 |
| 2024-10-23 | 17.75 | $17.19 | 8800 |
| 2024-10-22 | 17.87 | $17.43 | 10500 |
| 2024-10-21 | 17.95 | $17.12 | 19600 |
| 2024-10-18 | 18.12 | $17.73 | 13100 |
| 2024-10-17 | 18.18 | $17.84 | 9500 |
| 2024-10-16 | 18.22 | $18.13 | 5700 |
| 2024-10-15 | 18.21 | $18.07 | 20100 |
| 2024-10-14 | 18.20 | $18.06 | 8700 |
| 2024-10-11 | 18.20 | $18.23 | 13600 |
| 2024-10-10 | 18.16 | $17.99 | 9500 |
| 2024-10-09 | 18.16 | $18.10 | 10200 |
| 2024-10-08 | 18.14 | $18.06 | 11400 |
| 2024-10-07 | 18.12 | $17.74 | 7200 |
| 2024-10-04 | 18.16 | $17.92 | 17700 |
| 2024-10-03 | 18.17 | $17.88 | 19100 |
| 2024-10-02 | 18.18 | $17.85 | 21100 |
| 2024-10-01 | 18.20 | $17.78 | 12300 |
| 2024-09-30 | 18.24 | $17.40 | 65200 |
| 2024-09-27 | 18.36 | $17.70 | 36900 |
| 2024-09-26 | 18.43 | $18.16 | 30900 |
| 2024-09-25 | 18.42 | $18.57 | 10300 |
| 2024-09-24 | 18.31 | $18.57 | 8600 |
| 2024-09-23 | 18.18 | $18.52 | 12200 |
| 2024-09-20 | 18.04 | $18.37 | 6900 |
| 2024-09-19 | 17.90 | $18.38 | 13100 |
| 2024-09-18 | 17.74 | $18.08 | 5300 |
| 2024-09-17 | 17.61 | $18.00 | 11800 |
| 2024-09-16 | 17.47 | $17.83 | 11600 |
| 2024-09-13 | 17.34 | $17.71 | 7900 |
| 2024-09-12 | 17.22 | $17.51 | 8200 |
| 2024-09-11 | 17.12 | $17.57 | 6000 |
| 2024-09-10 | 16.98 | $17.39 | 14600 |
| 2024-09-09 | 16.86 | $17.31 | 14200 |
| 2024-09-06 | 16.74 | $16.75 | 10100 |
| 2024-09-05 | 16.71 | $16.80 | 15400 |
| 2024-09-04 | 16.67 | $16.57 | 7100 |
| 2024-09-03 | 16.66 | $16.39 | 14300 |
| 2024-08-30 | 16.70 | $16.27 | 36000 |
| 2024-08-29 | 16.76 | $16.62 | 14200 |
| 2024-08-28 | 16.75 | $16.77 | 7300 |
| 2024-08-27 | 16.72 | $16.71 | 4900 |
| 2024-08-26 | 16.68 | $16.69 | 13400 |
| 2024-08-23 | 16.65 | $16.83 | 6200 |
| 2024-08-22 | 16.58 | $16.78 | 19900 |
| 2024-08-21 | 16.50 | $16.98 | 8200 |
| 2024-08-20 | 16.37 | $16.58 | 4000 |
| 2024-08-19 | 16.30 | $16.66 | 9100 |
| 2024-08-16 | 16.21 | $16.70 | 6800 |
| 2024-08-15 | 16.09 | $16.61 | 4200 |
| 2024-08-14 | 15.96 | $16.66 | 20300 |
| 2024-08-13 | 15.81 | $16.03 | 9700 |
| 2024-08-12 | 15.76 | $15.72 | 18400 |
| 2024-08-09 | 15.78 | $15.86 | 18900 |
| 2024-08-08 | 15.76 | $15.82 | 12700 |
| 2024-08-07 | 15.75 | $15.68 | 22700 |
| 2024-08-06 | 15.77 | $15.72 | 37700 |
| 2024-08-05 | 15.79 | $15.72 | 9600 |
| 2024-08-02 | 15.81 | $15.83 | 17300 |
| 2024-08-01 | 15.80 | $15.79 | 33800 |
| 2024-07-31 | 15.81 | $15.61 | 54200 |
| 2024-07-30 | 15.85 | $15.87 | 7300 |
| 2024-07-29 | 15.85 | $15.80 | 8200 |
| 2024-07-26 | 15.86 | $15.82 | 9400 |
| 2024-07-25 | 15.87 | $15.65 | 23600 |
| 2024-07-24 | 15.92 | $15.74 | 15500 |
| 2024-07-23 | 15.95 | $15.86 | 21000 |
| 2024-07-22 | 15.96 | $15.90 | 11900 |
| 2024-07-19 | 15.97 | $15.98 | 10600 |
| 2024-07-18 | 15.96 | $15.82 | 7500 |
| 2024-07-17 | 15.99 | $15.98 | 11100 |
| 2024-07-16 | 15.98 | $15.96 | 5600 |
| 2024-07-15 | 15.97 | $15.90 | 6900 |
| 2024-07-12 | 15.98 | $16.21 | 18300 |
| 2024-07-11 | 15.92 | $16.08 | 18200 |
| 2024-07-10 | 15.88 | $15.76 | 33700 |
| 2024-07-09 | 15.91 | $15.90 | 24100 |
| 2024-07-08 | 15.90 | $16.10 | 24200 |
| 2024-07-05 | 15.85 | $16.06 | 6100 |
| 2024-07-03 | 15.80 | $16.02 | 10100 |
| 2024-07-02 | 15.76 | $15.82 | 13600 |
| 2024-07-01 | 15.74 | $15.67 | 17400 |
| 2024-06-28 | 15.76 | $15.49 | 27800 |
| 2024-06-27 | 15.82 | $15.72 | 7800 |
| 2024-06-26 | 15.83 | $15.86 | 7400 |
| 2024-06-25 | 15.82 | $15.97 | 14600 |
| 2024-06-24 | 15.79 | $15.93 | 6900 |
| 2024-06-21 | 15.76 | $15.90 | 4800 |
| 2024-06-20 | 15.73 | $15.60 | 33800 |
| 2024-06-18 | 15.76 | $15.82 | 10200 |
| 2024-06-17 | 15.74 | $15.85 | 7700 |
| 2024-06-14 | 15.72 | $15.78 | 6500 |
| 2024-06-13 | 15.71 | $15.90 | 8600 |
| 2024-06-12 | 15.67 | $15.83 | 8600 |
| 2024-06-11 | 15.64 | $15.72 | 10500 |
| 2024-06-10 | 15.63 | $15.74 | 3700 |
| 2024-06-07 | 15.61 | $15.75 | 14400 |
| 2024-06-06 | 15.59 | $15.69 | 8300 |
| 2024-06-05 | 15.58 | $15.61 | 5900 |
| 2024-06-04 | 15.59 | $15.53 | 5100 |
| 2024-06-03 | 15.61 | $15.75 | 17600 |
| 2024-05-31 | 15.59 | $15.64 | 41400 |
| 2024-05-30 | 15.60 | $15.53 | 19000 |
| 2024-05-29 | 15.62 | $15.38 | 39600 |
| 2024-05-28 | 15.69 | $15.51 | 15100 |
| 2024-05-24 | 15.73 | $15.62 | 12000 |
| 2024-05-23 | 15.76 | $15.56 | 30800 |
| 2024-05-22 | 15.81 | $15.80 | 9900 |
| 2024-05-21 | 15.82 | $15.92 | 13600 |
| 2024-05-20 | 15.80 | $15.85 | 4500 |
| 2024-05-17 | 15.80 | $15.85 | 6300 |
| 2024-05-16 | 15.79 | $15.91 | 9600 |
| 2024-05-15 | 15.77 | $16.09 | 11200 |
| 2024-05-14 | 15.71 | $15.86 | 17800 |
| 2024-05-13 | 15.69 | $15.99 | 10100 |
| 2024-05-10 | 15.64 | $15.83 | 30200 |
| 2024-05-09 | 15.62 | $15.80 | 12500 |
| 2024-05-08 | 15.60 | $15.65 | 17500 |
| 2024-05-07 | 15.60 | $15.98 | 19200 |
| 2024-05-06 | 15.55 | $16.07 | 14000 |
| 2024-05-03 | 15.46 | $15.86 | 5300 |
| 2024-05-02 | 15.41 | $15.65 | 9100 |
| 2024-05-01 | 15.39 | $15.43 | 14700 |
| 2024-04-30 | 15.42 | $15.55 | 17600 |
| 2024-04-29 | 15.43 | $15.61 | 8300 |
| 2024-04-26 | 15.43 | $15.60 | 10000 |
| 2024-04-25 | 15.44 | $15.64 | 15600 |
| 2024-04-24 | 15.44 | $15.73 | 12200 |
| 2024-04-23 | 15.42 | $15.76 | 11000 |
| 2024-04-22 | 15.40 | $15.42 | 11700 |
| 2024-04-19 | 15.44 | $15.35 | 14500 |
| 2024-04-18 | 15.52 | $15.18 | 23300 |
| 2024-04-17 | 15.64 | $15.30 | 8800 |
| 2024-04-16 | 15.76 | $15.27 | 28200 |
| 2024-04-15 | 15.91 | $15.20 | 46200 |
| 2024-04-12 | 16.09 | $15.52 | 14200 |
| 2024-04-11 | 16.25 | $15.82 | 21700 |
| 2024-04-10 | 16.36 | $15.85 | 66900 |
| 2024-04-09 | 16.49 | $16.09 | 13900 |
| 2024-04-08 | 16.59 | $16.08 | 17400 |
| 2024-04-05 | 16.70 | $16.09 | 63500 |
| 2024-04-04 | 16.84 | $16.13 | 36200 |
| 2024-04-03 | 16.98 | $16.27 | 35800 |
| 2024-04-02 | 17.12 | $16.25 | 26200 |
| 2024-04-01 | 17.29 | $16.58 | 39800 |
| 2024-03-28 | 17.41 | $17.00 | 459000 |
| 2024-03-27 | 17.46 | $17.15 | 170100 |
| 2024-03-26 | 17.48 | $17.25 | 32800 |
| 2024-03-25 | 17.49 | $17.21 | 149200 |
| 2024-03-22 | 17.50 | $17.25 | 72700 |
| 2024-03-21 | 17.50 | $17.40 | 55600 |
| 2024-03-20 | 17.47 | $17.85 | 28600 |
| 2024-03-19 | 17.34 | $17.70 | 144100 |
| 2024-03-18 | 17.22 | $17.26 | 23700 |
| 2024-03-15 | 17.16 | $17.17 | 10700 |
| 2024-03-14 | 17.12 | $16.89 | 13000 |
| 2024-03-13 | 17.12 | $17.14 | 22700 |
| 2024-03-12 | 17.07 | $17.10 | 9500 |
| 2024-03-11 | 17.01 | $17.13 | 7000 |
| 2024-03-08 | 16.94 | $17.15 | 11000 |
| 2024-03-07 | 16.85 | $17.15 | 11200 |
| 2024-03-06 | 16.75 | $17.08 | 17900 |
| 2024-03-05 | 16.64 | $16.78 | 10100 |
| 2024-03-04 | 16.58 | $16.57 | 12500 |
| 2024-03-01 | 16.54 | $16.73 | 24300 |
| 2024-02-29 | 16.47 | $17.27 | 44900 |
| 2024-02-28 | 16.27 | $16.68 | 28300 |
| 2024-02-27 | 16.16 | $16.56 | 54000 |
| 2024-02-26 | 16.06 | $16.40 | 61400 |
| 2024-02-23 | 15.97 | $16.18 | 14800 |
| 2024-02-22 | 15.91 | $15.98 | 11700 |
| 2024-02-21 | 15.89 | $15.66 | 18200 |
| 2024-02-20 | 15.93 | $15.88 | 12400 |
| 2024-02-16 | 15.93 | $16.00 | 5800 |
| 2024-02-15 | 15.91 | $15.99 | 13400 |
| 2024-02-14 | 15.88 | $15.81 | 11100 |
| 2024-02-13 | 15.89 | $15.45 | 15500 |
| 2024-02-12 | 15.97 | $15.70 | 19200 |
| 2024-02-09 | 16.01 | $15.70 | 47600 |
| 2024-02-08 | 16.06 | $16.13 | 12900 |
| 2024-02-07 | 16.03 | $16.15 | 19700 |
| 2024-02-06 | 15.98 | $16.00 | 11100 |
| 2024-02-05 | 15.96 | $15.93 | 14300 |
| 2024-02-02 | 15.95 | $16.00 | 26500 |
| 2024-02-01 | 15.91 | $15.99 | 18300 |
| 2024-01-31 | 15.88 | $15.54 | 31400 |
| 2024-01-30 | 15.93 | $15.96 | 21700 |
| 2024-01-29 | 15.91 | $15.95 | 25000 |
| 2024-01-26 | 15.88 | $15.90 | 16800 |
| 2024-01-25 | 15.85 | $15.95 | 23000 |
| 2024-01-24 | 15.81 | $15.80 | 8400 |
| 2024-01-23 | 15.79 | $15.68 | 10800 |
| 2024-01-22 | 15.80 | $15.67 | 18500 |
| 2024-01-19 | 15.81 | $15.51 | 12400 |
| 2024-01-18 | 15.85 | $15.38 | 12500 |
| 2024-01-17 | 15.92 | $15.59 | 21100 |
| 2024-01-16 | 15.96 | $15.66 | 17300 |
| 2024-01-12 | 15.98 | $15.68 | 18400 |
| 2024-01-11 | 16.01 | $15.88 | 15900 |
| 2024-01-10 | 16.00 | $15.99 | 18000 |
| 2024-01-09 | 15.96 | $15.88 | 26700 |
| 2024-01-08 | 15.93 | $15.86 | 18500 |
| 2024-01-05 | 15.90 | $15.84 | 11400 |
| 2024-01-04 | 15.87 | $15.84 | 40500 |
| 2024-01-03 | 15.84 | $15.87 | 18300 |
| 2024-01-02 | 15.78 | $15.91 | 13800 |
| 2023-12-29 | 15.71 | $15.65 | 25300 |
| 2023-12-28 | 15.68 | $15.67 | 20700 |
| 2023-12-27 | 15.64 | $15.47 | 32700 |
| 2023-12-26 | 15.63 | $15.49 | 32300 |
| 2023-12-22 | 15.61 | $15.72 | 12500 |
| 2023-12-21 | 15.54 | $15.69 | 18400 |
| 2023-12-20 | 15.47 | $15.90 | 28100 |
| 2023-12-19 | 15.33 | $15.54 | 19300 |
| 2023-12-18 | 15.25 | $15.34 | 35000 |
| 2023-12-15 | 15.19 | $15.28 | 28100 |
| 2023-12-14 | 15.14 | $15.28 | 104700 |
| 2023-12-13 | 15.07 | $14.96 | 72900 |
| 2023-12-12 | 15.06 | $14.95 | 19600 |
| 2023-12-11 | 15.05 | $15.12 | 21100 |
| 2023-12-08 | 15.00 | $15.20 | 11200 |
| 2023-12-07 | 14.92 | $15.21 | 16700 |
| 2023-12-06 | 14.82 | $15.10 | 10100 |
| 2023-12-05 | 14.74 | $15.04 | 16100 |
| 2023-12-04 | 14.64 | $15.00 | 23900 |
| 2023-12-01 | 14.55 | $15.07 | 19200 |
| 2023-11-30 | 14.42 | $15.19 | 87500 |
| 2023-11-29 | 14.24 | $14.31 | 19900 |
| 2023-11-28 | 14.22 | $14.14 | 30000 |
| 2023-11-27 | 14.23 | $14.05 | 15000 |
| 2023-11-24 | 14.26 | $14.17 | 6500 |
| 2023-11-22 | 14.27 | $14.00 | 19800 |
| 2023-11-21 | 14.32 | $14.20 | 13300 |
| 2023-11-20 | 14.34 | $14.64 | 10000 |
| 2023-11-17 | 14.26 | $14.63 | 14000 |
| 2023-11-16 | 14.17 | $14.54 | 4700 |
| 2023-11-15 | 14.09 | $14.46 | 4900 |
| 2023-11-14 | 14.01 | $14.58 | 16600 |
| 2023-11-13 | 13.89 | $14.12 | 9200 |
| 2023-11-10 | 13.86 | $13.94 | 18900 |
| 2023-11-09 | 13.85 | $13.78 | 11900 |
| 2023-11-08 | 13.88 | $14.18 | 15500 |
| 2023-11-07 | 13.82 | $14.10 | 9300 |
| 2023-11-06 | 13.78 | $14.28 | 20700 |
| 2023-11-03 | 13.69 | $14.49 | 26900 |
| 2023-11-02 | 13.55 | $14.31 | 21300 |
| 2023-11-01 | 13.42 | $14.01 | 12900 |
| 2023-10-31 | 13.34 | $13.67 | 31800 |
| 2023-10-30 | 13.32 | $13.38 | 11100 |
| 2023-10-27 | 13.35 | $13.28 | 31000 |
| 2023-10-26 | 13.42 | $13.36 | 17500 |
| 2023-10-25 | 13.49 | $13.75 | 29800 |
| 2023-10-24 | 13.48 | $13.67 | 50300 |
| 2023-10-23 | 13.49 | $13.24 | 63700 |
| 2023-10-20 | 13.60 | $13.22 | 23800 |
| 2023-10-19 | 13.74 | $13.43 | 11700 |
| 2023-10-18 | 13.85 | $13.55 | 16000 |
| 2023-10-17 | 13.96 | $13.70 | 34000 |
| 2023-10-16 | 14.05 | $14.14 | 11600 |
| 2023-10-13 | 14.07 | $14.10 | 30800 |
| 2023-10-12 | 14.11 | $13.98 | 10900 |
| 2023-10-11 | 14.18 | $14.48 | 15400 |
| 2023-10-10 | 14.15 | $14.30 | 15600 |
| 2023-10-09 | 14.16 | $14.13 | 25700 |
| 2023-10-06 | 14.21 | $14.12 | 17200 |
| 2023-10-05 | 14.27 | $13.99 | 13000 |
| 2023-10-04 | 14.37 | $14.08 | 14900 |
| 2023-10-03 | 14.48 | $13.98 | 21500 |
| 2023-10-02 | 14.62 | $14.21 | 15600 |
| 2023-09-29 | 14.73 | $14.66 | 71100 |
| 2023-09-28 | 14.77 | $14.25 | 33700 |
| 2023-09-27 | 14.91 | $14.30 | 48200 |
| 2023-09-26 | 15.06 | $14.70 | 31300 |
| 2023-09-25 | 15.14 | $14.56 | 36600 |
| 2023-09-22 | 15.27 | $14.86 | 17900 |
| 2023-09-21 | 15.36 | $15.01 | 10100 |
| 2023-09-20 | 15.44 | $15.48 | 5300 |
| 2023-09-19 | 15.42 | $15.49 | 11100 |
| 2023-09-18 | 15.40 | $15.24 | 9300 |
| 2023-09-15 | 15.43 | $15.60 | 16800 |
| 2023-09-14 | 15.38 | $15.50 | 14500 |
| 2023-09-13 | 15.36 | $15.70 | 14400 |
| 2023-09-12 | 15.28 | $15.72 | 18300 |
| 2023-09-11 | 15.19 | $15.67 | 20600 |
| 2023-09-08 | 15.09 | $15.52 | 18800 |
| 2023-09-07 | 15.01 | $15.20 | 9600 |
| 2023-09-06 | 14.98 | $15.10 | 8400 |
| 2023-09-05 | 14.98 | $15.31 | 14000 |
| 2023-09-01 | 14.93 | $15.44 | 18700 |
| 2023-08-31 | 14.84 | $15.48 | 107300 |
| 2023-08-30 | 14.73 | $14.87 | 6100 |
| 2023-08-29 | 14.74 | $14.83 | 19400 |
| 2023-08-28 | 14.76 | $14.76 | 5400 |
| 2023-08-25 | 14.79 | $14.73 | 5000 |
| 2023-08-24 | 14.84 | $14.72 | 6700 |
| 2023-08-23 | 14.91 | $14.70 | 19700 |
| 2023-08-22 | 14.99 | $14.54 | 15600 |
| 2023-08-21 | 15.11 | $14.67 | 11400 |
| 2023-08-18 | 15.24 | $14.95 | 11400 |
| 2023-08-17 | 15.32 | $14.60 | 30700 |
| 2023-08-16 | 15.49 | $15.07 | 26700 |
| 2023-08-15 | 15.59 | $15.20 | 16800 |
| 2023-08-14 | 15.68 | $15.51 | 10900 |
| 2023-08-11 | 15.72 | $15.55 | 9300 |
| 2023-08-10 | 15.76 | $15.62 | 28000 |
| 2023-08-09 | 15.79 | $15.75 | 6800 |
| 2023-08-08 | 15.79 | $15.89 | 23500 |
| 2023-08-07 | 15.77 | $15.80 | 17500 |
| 2023-08-04 | 15.76 | $15.77 | 11100 |
| 2023-08-03 | 15.76 | $15.52 | 31200 |
| 2023-08-02 | 15.81 | $15.67 | 23700 |
| 2023-08-01 | 15.83 | $15.80 | 11700 |
| 2023-07-31 | 15.83 | $15.86 | 17000 |
| 2023-07-28 | 15.82 | $15.74 | 20600 |
| 2023-07-27 | 15.83 | $15.79 | 13600 |
| 2023-07-26 | 15.84 | $15.87 | 26300 |
| 2023-07-25 | 15.83 | $15.84 | 11200 |
| 2023-07-24 | 15.82 | $15.72 | 16700 |
| 2023-07-21 | 15.83 | $15.90 | 9500 |
| 2023-07-20 | 15.81 | $15.73 | 10100 |
| 2023-07-19 | 15.82 | $15.94 | 6300 |
| 2023-07-18 | 15.79 | $15.74 | 13900 |
| 2023-07-17 | 15.79 | $15.64 | 15300 |
| 2023-07-14 | 15.82 | $15.68 | 15300 |
| 2023-07-13 | 15.84 | $15.87 | 16200 |
| 2023-07-12 | 15.82 | $15.95 | 18500 |
| 2023-07-11 | 15.78 | $16.13 | 11600 |
| 2023-07-10 | 15.70 | $16.00 | 6900 |
| 2023-07-07 | 15.64 | $15.78 | 11900 |
| 2023-07-06 | 15.60 | $15.59 | 20000 |
| 2023-07-05 | 15.61 | $15.94 | 13100 |
| 2023-07-03 | 15.54 | $15.98 | 15800 |
| 2023-06-30 | 15.45 | $15.58 | 339200 |
| 2023-06-29 | 15.43 | $15.12 | 127000 |
| 2023-06-28 | 15.51 | $15.63 | 27000 |
| 2023-06-27 | 15.49 | $15.57 | 25700 |
| 2023-06-26 | 15.49 | $15.40 | 19800 |
| 2023-06-23 | 15.51 | $15.35 | 43100 |
| 2023-06-22 | 15.56 | $15.37 | 13500 |
| 2023-06-21 | 15.60 | $15.22 | 27000 |
| 2023-06-20 | 15.69 | $15.32 | 20300 |
| 2023-06-16 | 15.77 | $15.20 | 37400 |
| 2023-06-15 | 15.88 | $15.31 | 5400 |
| 2023-06-14 | 16.00 | $15.30 | 25600 |
| 2023-06-13 | 16.13 | $15.78 | 21800 |
| 2023-06-12 | 16.18 | $15.55 | 21900 |
| 2023-06-09 | 16.28 | $16.09 | 21400 |
| 2023-06-08 | 16.28 | $16.26 | 16000 |
| 2023-06-07 | 16.25 | $16.46 | 18400 |
| 2023-06-06 | 16.17 | $16.69 | 16100 |
| 2023-06-05 | 16.03 | $16.63 | 22700 |
| 2023-06-02 | 15.87 | $16.91 | 29100 |
| 2023-06-01 | 15.63 | $16.29 | 35900 |
| 2023-05-31 | 15.48 | $16.15 | 87700 |
| 2023-05-30 | 15.34 | $15.10 | 10100 |
| 2023-05-26 | 15.39 | $15.18 | 16300 |
| 2023-05-25 | 15.43 | $15.40 | 14300 |
| 2023-05-24 | 15.44 | $15.66 | 14300 |
| 2023-05-23 | 15.39 | $15.60 | 10500 |
| 2023-05-22 | 15.35 | $15.72 | 7800 |
| 2023-05-19 | 15.28 | $15.73 | 5400 |
| 2023-05-18 | 15.19 | $15.60 | 7700 |
| 2023-05-17 | 15.11 | $15.16 | 11800 |
| 2023-05-16 | 15.12 | $15.04 | 10600 |
| 2023-05-15 | 15.16 | $15.51 | 8700 |
| 2023-05-12 | 15.10 | $15.23 | 9800 |
| 2023-05-11 | 15.09 | $14.97 | 24100 |
| 2023-05-10 | 15.14 | $15.37 | 20100 |
| 2023-05-09 | 15.11 | $15.00 | 8800 |
| 2023-05-08 | 15.16 | $14.98 | 9600 |
| 2023-05-05 | 15.21 | $14.73 | 21700 |
| 2023-05-04 | 15.34 | $14.36 | 27900 |
| 2023-05-03 | 15.56 | $14.97 | 30700 |
| 2023-05-02 | 15.68 | $15.35 | 22200 |
| 2023-05-01 | 15.75 | $15.87 | 17500 |
| 2023-04-28 | 15.72 | $16.12 | 55200 |
| 2023-04-27 | 15.63 | $15.50 | 9900 |
| 2023-04-26 | 15.66 | $15.51 | 12900 |
| 2023-04-25 | 15.69 | $15.69 | 5400 |
| 2023-04-24 | 15.68 | $15.86 | 7700 |
| 2023-04-21 | 15.64 | $15.56 | 19500 |
| 2023-04-20 | 15.66 | $15.46 | 15500 |
| 2023-04-19 | 15.70 | $15.77 | 8700 |
| 2023-04-18 | 15.67 | $15.72 | 12800 |
| 2023-04-17 | 15.66 | $15.44 | 22600 |
| 2023-04-14 | 15.70 | $15.87 | 8900 |
| 2023-04-13 | 15.66 | $16.02 | 8300 |
| 2023-04-12 | 15.58 | $15.70 | 25300 |
| 2023-04-11 | 15.56 | $16.50 | 16100 |
| 2023-04-10 | 15.36 | $16.32 | 17300 |
| 2023-04-06 | 15.17 | $16.00 | 17700 |
| 2023-04-05 | 15.02 | $15.14 | 18900 |
| 2023-04-04 | 15.03 | $15.34 | 27900 |
| 2023-04-03 | 14.99 | $15.23 | 17300 |
| 2023-03-31 | 14.98 | $15.35 | 43500 |
| 2023-03-30 | 14.94 | $15.41 | 32700 |
| 2023-03-29 | 14.88 | $15.20 | 28100 |
| 2023-03-28 | 14.86 | $14.80 | 21900 |
| 2023-03-27 | 14.93 | $15.10 | 14400 |
| 2023-03-24 | 14.95 | $14.95 | 10800 |
| 2023-03-23 | 15.00 | $14.92 | 8900 |
| 2023-03-22 | 15.07 | $15.19 | 14000 |
| 2023-03-21 | 15.09 | $15.18 | 8100 |
| 2023-03-20 | 15.13 | $14.91 | 23100 |
| 2023-03-17 | 15.23 | $15.06 | 9700 |
| 2023-03-16 | 15.31 | $15.34 | 18200 |
| 2023-03-15 | 15.36 | $14.81 | 28600 |
| 2023-03-14 | 15.53 | $15.29 | 20500 |
| 2023-03-13 | 15.62 | $14.75 | 27500 |
| 2023-03-10 | 15.84 | $14.85 | 35700 |
| 2023-03-09 | 16.09 | $15.31 | 16300 |
| 2023-03-08 | 16.27 | $15.80 | 4900 |
| 2023-03-07 | 16.38 | $15.71 | 16000 |
| 2023-03-06 | 16.53 | $16.09 | 17900 |
| 2023-03-03 | 16.62 | $16.34 | 26000 |
| 2023-03-02 | 16.68 | $16.25 | 16800 |
| 2023-03-01 | 16.76 | $16.42 | 17000 |
| 2023-02-28 | 16.82 | $16.96 | 25300 |
| 2023-02-27 | 16.77 | $16.64 | 10700 |
| 2023-02-24 | 16.78 | $16.67 | 14700 |
| 2023-02-23 | 16.79 | $16.51 | 12100 |
| 2023-02-22 | 16.83 | $16.20 | 18900 |
| 2023-02-21 | 16.94 | $15.84 | 16100 |
| 2023-02-17 | 17.14 | $16.62 | 13600 |
| 2023-02-16 | 17.21 | $16.87 | 4200 |
| 2023-02-15 | 17.24 | $16.81 | 7700 |
| 2023-02-14 | 17.28 | $16.93 | 11300 |
| 2023-02-13 | 17.30 | $17.01 | 10800 |
| 2023-02-10 | 17.30 | $16.85 | 8800 |
| 2023-02-09 | 17.34 | $16.78 | 9700 |
| 2023-02-08 | 17.39 | $16.78 | 41300 |
| 2023-02-07 | 17.44 | $16.54 | 37100 |
| 2023-02-06 | 17.55 | $17.00 | 48800 |
| 2023-02-03 | 17.58 | $17.96 | 24100 |
| 2023-02-02 | 17.41 | $18.41 | 26400 |
| 2023-02-01 | 17.10 | $18.00 | 15600 |
| 2023-01-31 | 16.83 | $17.77 | 36400 |
| 2023-01-30 | 16.57 | $17.30 | 34200 |
| 2023-01-27 | 16.35 | $16.58 | 31200 |
| 2023-01-26 | 16.25 | $16.28 | 37200 |
| 2023-01-25 | 16.20 | $16.37 | 59000 |
| 2023-01-24 | 16.12 | $16.13 | 34400 |
| 2023-01-23 | 16.07 | $16.21 | 33800 |
| 2023-01-20 | 15.99 | $16.20 | 24900 |
| 2023-01-19 | 15.90 | $16.24 | 13600 |
| 2023-01-18 | 15.78 | $16.14 | 47600 |
| 2023-01-17 | 15.67 | $16.26 | 41800 |
| 2023-01-13 | 15.51 | $16.06 | 31200 |
| 2023-01-12 | 15.36 | $15.78 | 20000 |
| 2023-01-11 | 15.26 | $15.80 | 23300 |
| 2023-01-10 | 15.12 | $15.75 | 12100 |
| 2023-01-09 | 14.98 | $15.89 | 22700 |
| 2023-01-06 | 14.78 | $15.88 | 39800 |
| 2023-01-05 | 14.56 | $15.60 | 21400 |
| 2023-01-04 | 14.35 | $15.03 | 33000 |
| 2023-01-03 | 14.24 | $14.28 | 126300 |
| 2022-12-30 | 14.27 | $13.87 | 69200 |
| 2022-12-29 | 14.39 | $13.97 | 76500 |
| 2022-12-28 | 14.51 | $14.04 | 132700 |
| 2022-12-27 | 14.63 | $14.33 | 30300 |
| 2022-12-23 | 14.72 | $14.50 | 45900 |
| 2022-12-22 | 14.79 | $14.48 | 83500 |
| 2022-12-21 | 14.87 | $14.41 | 39200 |
| 2022-12-20 | 14.98 | $14.41 | 40000 |
| 2022-12-19 | 15.11 | $14.52 | 238100 |
| 2022-12-16 | 15.23 | $14.62 | 95200 |
| 2022-12-15 | 15.36 | $14.74 | 65900 |
| 2022-12-14 | 15.48 | $14.91 | 105300 |
| 2022-12-13 | 15.58 | $15.49 | 67700 |
| 2022-12-12 | 15.57 | $15.25 | 29600 |
| 2022-12-09 | 15.61 | $15.50 | 43800 |
| 2022-12-08 | 15.61 | $15.91 | 20600 |
| 2022-12-07 | 15.52 | $16.12 | 16800 |
| 2022-12-06 | 15.36 | $15.66 | 19200 |
| 2022-12-05 | 15.28 | $15.82 | 18800 |
| 2022-12-02 | 15.15 | $15.99 | 31500 |
| 2022-12-01 | 14.96 | $15.93 | 50400 |
| 2022-11-30 | 14.75 | $15.17 | 92900 |
| 2022-11-29 | 14.68 | $14.65 | 95300 |
| 2022-11-28 | 14.69 | $14.78 | 58700 |
| 2022-11-25 | 14.69 | $14.80 | 14200 |
| 2022-11-23 | 14.68 | $14.92 | 49000 |
| 2022-11-22 | 14.65 | $14.86 | 34400 |
| 2022-11-21 | 14.62 | $15.06 | 27800 |
| 2022-11-18 | 14.55 | $14.80 | 30300 |
| 2022-11-17 | 14.52 | $14.99 | 15600 |
| 2022-11-16 | 14.45 | $15.17 | 36500 |
| 2022-11-15 | 14.33 | $14.91 | 36500 |
| 2022-11-14 | 14.25 | $14.73 | 38100 |
| 2022-11-11 | 14.20 | $15.19 | 38800 |
| 2022-11-10 | 14.05 | $15.50 | 29300 |
| 2022-11-09 | 13.80 | $14.34 | 30800 |
| 2022-11-08 | 13.77 | $14.26 | 25100 |
| 2022-11-07 | 13.75 | $13.96 | 20500 |
| 2022-11-04 | 13.80 | $13.69 | 32500 |
| 2022-11-03 | 13.92 | $13.65 | 70600 |
| 2022-11-02 | 14.07 | $13.90 | 19100 |
| 2022-11-01 | 14.19 | $14.12 | 65700 |
| 2022-10-31 | 14.30 | $14.57 | 51600 |
| 2022-10-28 | 14.33 | $14.48 | 5500 |
| 2022-10-27 | 14.39 | $14.46 | 14900 |
| 2022-10-26 | 14.46 | $14.50 | 19500 |
| 2022-10-25 | 14.55 | $14.84 | 47300 |
| 2022-10-24 | 14.58 | $14.42 | 80200 |
| 2022-10-21 | 14.71 | $14.19 | 68900 |
| 2022-10-20 | 14.91 | $14.57 | 66300 |
| 2022-10-19 | 15.07 | $14.77 | 8300 |
| 2022-10-18 | 15.22 | $14.81 | 30800 |
| 2022-10-17 | 15.39 | $14.95 | 24800 |
| 2022-10-14 | 15.55 | $15.03 | 12900 |
| 2022-10-13 | 15.74 | $14.88 | 17200 |
| 2022-10-12 | 15.98 | $15.32 | 14300 |
| 2022-10-11 | 16.18 | $15.78 | 13200 |
| 2022-10-10 | 16.32 | $15.84 | 8400 |
| 2022-10-07 | 16.46 | $16.14 | 6800 |
| 2022-10-06 | 16.57 | $16.53 | 6500 |
| 2022-10-05 | 16.61 | $16.74 | 9800 |
| 2022-10-04 | 16.62 | $16.91 | 13200 |
| 2022-10-03 | 16.60 | $17.06 | 9300 |
| 2022-09-30 | 16.54 | $16.95 | 49600 |
| 2022-09-29 | 16.50 | $16.82 | 14100 |
| 2022-09-28 | 16.49 | $16.87 | 10200 |
| 2022-09-27 | 16.46 | $16.41 | 30300 |
| 2022-09-26 | 16.53 | $16.00 | 15800 |
| 2022-09-23 | 16.70 | $16.27 | 20200 |
| 2022-09-22 | 16.84 | $16.55 | 24500 |
| 2022-09-21 | 16.95 | $16.59 | 19100 |
| 2022-09-20 | 17.07 | $16.51 | 19400 |
| 2022-09-19 | 17.23 | $16.83 | 19100 |
| 2022-09-16 | 17.34 | $17.07 | 10400 |
| 2022-09-15 | 17.43 | $17.10 | 13400 |
| 2022-09-14 | 17.52 | $17.50 | 7100 |
| 2022-09-13 | 17.55 | $17.38 | 9400 |
| 2022-09-12 | 17.61 | $17.48 | 10100 |
| 2022-09-09 | 17.66 | $17.44 | 36900 |
| 2022-09-08 | 17.72 | $17.55 | 22800 |
| 2022-09-07 | 17.77 | $17.72 | 7700 |
| 2022-09-06 | 17.80 | $17.73 | 14300 |
| 2022-09-02 | 17.83 | $17.70 | 10200 |
| 2022-09-01 | 17.87 | $17.78 | 19500 |
| 2022-08-31 | 17.90 | $17.68 | 31400 |
| 2022-08-30 | 17.95 | $17.99 | 18800 |
| 2022-08-29 | 17.95 | $18.01 | 25700 |
| 2022-08-26 | 17.95 | $18.04 | 23500 |
| 2022-08-25 | 17.94 | $17.85 | 12500 |
| 2022-08-24 | 17.97 | $17.48 | 40400 |
| 2022-08-23 | 18.08 | $17.02 | 54700 |
| 2022-08-22 | 18.31 | $17.43 | 9300 |
| 2022-08-19 | 18.49 | $17.63 | 14800 |
| 2022-08-18 | 18.65 | $17.80 | 14900 |
| 2022-08-17 | 18.80 | $17.86 | 15800 |
| 2022-08-16 | 18.96 | $18.60 | 22100 |
| 2022-08-15 | 18.99 | $18.88 | 15800 |
| 2022-08-12 | 18.97 | $18.94 | 10300 |
| 2022-08-11 | 18.92 | $18.72 | 9900 |
| 2022-08-10 | 18.91 | $19.05 | 20100 |
| 2022-08-09 | 18.82 | $18.65 | 31400 |
| 2022-08-08 | 18.81 | $19.01 | 24500 |
| 2022-08-05 | 18.71 | $18.95 | 10200 |
| 2022-08-04 | 18.61 | $19.16 | 32300 |
| 2022-08-03 | 18.44 | $19.25 | 33600 |
| 2022-08-02 | 18.23 | $19.09 | 99700 |
| 2022-08-01 | 18.01 | $18.81 | 40600 |
| 2022-07-29 | 17.82 | $18.44 | 65800 |
| 2022-07-28 | 17.67 | $17.83 | 8500 |
| 2022-07-27 | 17.63 | $17.62 | 25500 |
| 2022-07-26 | 17.62 | $17.52 | 42200 |
| 2022-07-25 | 17.63 | $17.57 | 47200 |
| 2022-07-22 | 17.64 | $17.84 | 16000 |
| 2022-07-21 | 17.59 | $17.77 | 8900 |
| 2022-07-20 | 17.54 | $17.79 | 14300 |
| 2022-07-19 | 17.48 | $17.64 | 5800 |
| 2022-07-18 | 17.45 | $17.71 | 10900 |
| 2022-07-15 | 17.39 | $17.67 | 10300 |
| 2022-07-14 | 17.33 | $17.48 | 30400 |
| 2022-07-13 | 17.31 | $17.75 | 28200 |
| 2022-07-12 | 17.22 | $17.45 | 20700 |
| 2022-07-11 | 17.19 | $17.65 | 9800 |
| 2022-07-08 | 17.10 | $17.51 | 6100 |
| 2022-07-07 | 17.04 | $17.43 | 17400 |
| 2022-07-06 | 16.98 | $17.37 | 13400 |
| 2022-07-05 | 16.92 | $17.19 | 13200 |
| 2022-07-01 | 16.90 | $17.30 | 11800 |
| 2022-06-30 | 16.85 | $17.03 | 14600 |
| 2022-06-29 | 16.85 | $17.00 | 9200 |
| 2022-06-28 | 16.86 | $16.98 | 7700 |
| 2022-06-27 | 16.88 | $17.09 | 18100 |
| 2022-06-24 | 16.88 | $17.18 | 15100 |
| 2022-06-23 | 16.86 | $16.93 | 9600 |
| 2022-06-22 | 16.90 | $16.99 | 10400 |
| 2022-06-21 | 16.93 | $16.60 | 28000 |
| 2022-06-17 | 17.05 | $16.37 | 15800 |
| 2022-06-16 | 17.24 | $16.35 | 30300 |
| 2022-06-15 | 17.47 | $16.58 | 17400 |
| 2022-06-14 | 17.69 | $16.55 | 31900 |
| 2022-06-13 | 17.95 | $16.54 | 36800 |
| 2022-06-10 | 18.26 | $17.30 | 17400 |
| 2022-06-09 | 18.46 | $18.12 | 11800 |
| 2022-06-08 | 18.51 | $18.47 | 13300 |
| 2022-06-07 | 18.50 | $18.50 | 17900 |
| 2022-06-06 | 18.48 | $18.24 | 12800 |
| 2022-06-03 | 18.50 | $18.54 | 37900 |
| 2022-06-02 | 18.47 | $18.93 | 19800 |
| 2022-06-01 | 18.35 | $19.07 | 34700 |
| 2022-05-31 | 18.18 | $19.05 | 45600 |
| 2022-05-27 | 17.99 | $19.36 | 16500 |
| 2022-05-26 | 17.70 | $18.73 | 39200 |
| 2022-05-25 | 17.49 | $18.10 | 9900 |
| 2022-05-24 | 17.39 | $17.82 | 11400 |
| 2022-05-23 | 17.33 | $17.88 | 37700 |
| 2022-05-20 | 17.26 | $17.78 | 12000 |
| 2022-05-19 | 17.19 | $18.01 | 23300 |
| 2022-05-18 | 17.06 | $17.72 | 33900 |
| 2022-05-17 | 16.98 | $17.95 | 63800 |
| 2022-05-16 | 16.85 | $17.87 | 35900 |
| 2022-05-13 | 16.71 | $17.06 | 38500 |
| 2022-05-12 | 16.72 | $16.78 | 40200 |
| 2022-05-11 | 16.80 | $16.61 | 41900 |
| 2022-05-10 | 16.93 | $16.80 | 43900 |
| 2022-05-09 | 17.04 | $16.87 | 32900 |
| 2022-05-06 | 17.17 | $17.11 | 12800 |
| 2022-05-05 | 17.27 | $17.34 | 31400 |
| 2022-05-04 | 17.34 | $17.50 | 35800 |
| 2022-05-03 | 17.39 | $17.36 | 28200 |
| 2022-05-02 | 17.49 | $17.39 | 43600 |
| 2022-04-29 | 17.60 | $17.58 | 54700 |
| 2022-04-28 | 17.69 | $17.84 | 33500 |
| 2022-04-27 | 17.74 | $17.31 | 27300 |
| 2022-04-26 | 17.92 | $17.65 | 20700 |
| 2022-04-25 | 18.06 | $17.80 | 21200 |
| 2022-04-22 | 18.19 | $17.68 | 31400 |
| 2022-04-21 | 18.38 | $18.00 | 45700 |
| 2022-04-20 | 18.53 | $18.27 | 47800 |
| 2022-04-19 | 18.65 | $18.35 | 44500 |
| 2022-04-18 | 18.78 | $18.43 | 53800 |
| 2022-04-14 | 18.92 | $18.79 | 50400 |
| 2022-04-13 | 19.01 | $18.79 | 64100 |
| 2022-04-12 | 19.11 | $18.73 | 61200 |
| 2022-04-11 | 19.24 | $18.77 | 43100 |
| 2022-04-08 | 19.39 | $18.98 | 19300 |
| 2022-04-07 | 19.52 | $19.33 | 21200 |
| 2022-04-06 | 19.60 | $19.26 | 31800 |
| 2022-04-05 | 19.71 | $19.62 | 33500 |
| 2022-04-04 | 19.76 | $20.12 | 11600 |
| 2022-04-01 | 19.72 | $20.22 | 17900 |
| 2022-03-31 | 19.65 | $20.17 | 37900 |
| 2022-03-30 | 19.59 | $20.14 | 20000 |
| 2022-03-29 | 19.52 | $19.88 | 13400 |
| 2022-03-28 | 19.50 | $19.60 | 15600 |
| 2022-03-25 | 19.53 | $19.43 | 18500 |
| 2022-03-24 | 19.61 | $19.71 | 23500 |
| 2022-03-23 | 19.65 | $19.81 | 10400 |
| 2022-03-22 | 19.68 | $20.14 | 23500 |
| 2022-03-21 | 19.64 | $20.14 | 12100 |
| 2022-03-18 | 19.61 | $20.26 | 12700 |
| 2022-03-17 | 19.54 | $20.03 | 13700 |
| 2022-03-16 | 19.52 | $19.83 | 9300 |
| 2022-03-15 | 19.53 | $19.73 | 63900 |
| 2022-03-14 | 19.58 | $19.72 | 30300 |
| 2022-03-11 | 19.64 | $19.93 | 21200 |
| 2022-03-10 | 19.67 | $19.79 | 15700 |
| 2022-03-09 | 19.74 | $20.04 | 12700 |
| 2022-03-08 | 19.78 | $20.03 | 21500 |
| 2022-03-07 | 19.82 | $20.06 | 25800 |
| 2022-03-04 | 19.88 | $20.15 | 34200 |
| 2022-03-03 | 19.93 | $20.39 | 44100 |
| 2022-03-02 | 19.94 | $20.40 | 18300 |
| 2022-03-01 | 19.95 | $20.45 | 105600 |
| 2022-02-28 | 19.96 | $20.07 | 36100 |
| 2022-02-25 | 20.06 | $20.06 | 50100 |
| 2022-02-24 | 20.19 | $20.04 | 29900 |
| 2022-02-23 | 20.35 | $20.35 | 12700 |
| 2022-02-22 | 20.47 | $20.59 | 27900 |
| 2022-02-18 | 20.57 | $20.57 | 27600 |
| 2022-02-17 | 20.69 | $20.60 | 21300 |
| 2022-02-16 | 20.83 | $20.84 | 27300 |
| 2022-02-15 | 20.96 | $20.58 | 21100 |
| 2022-02-14 | 21.16 | $20.48 | 40900 |
| 2022-02-11 | 21.42 | $20.65 | 23300 |
| 2022-02-10 | 21.70 | $20.95 | 58000 |
| 2022-02-09 | 21.96 | $21.24 | 46000 |
| 2022-02-08 | 22.20 | $21.22 | 31400 |
| 2022-02-07 | 22.50 | $21.71 | 32900 |
| 2022-02-04 | 22.74 | $21.70 | 67000 |
| 2022-02-03 | 23.03 | $22.23 | 39000 |
| 2022-02-02 | 23.25 | $22.61 | 56600 |
| 2022-02-01 | 23.43 | $22.88 | 38700 |
| 2022-01-31 | 23.59 | $22.88 | 146400 |
| 2022-01-28 | 23.77 | $22.54 | 132000 |
| 2022-01-27 | 24.06 | $22.91 | 219600 |
| 2022-01-26 | 24.31 | $24.12 | 76300 |
| 2022-01-25 | 24.35 | $24.26 | 13500 |
| 2022-01-24 | 24.37 | $24.29 | 34600 |
| 2022-01-21 | 24.38 | $24.40 | 25900 |
| 2022-01-20 | 24.37 | $24.41 | 30500 |
| 2022-01-19 | 24.36 | $24.37 | 69600 |
| 2022-01-18 | 24.35 | $24.30 | 39600 |
| 2022-01-14 | 24.36 | $24.42 | 37000 |
| 2022-01-13 | 24.34 | $24.34 | 15800 |
| 2022-01-12 | 24.34 | $24.46 | 42900 |
| 2022-01-11 | 24.31 | $24.43 | 11300 |
| 2022-01-10 | 24.29 | $24.39 | 35900 |
| 2022-01-07 | 24.26 | $24.53 | 25300 |
| 2022-01-06 | 24.21 | $24.49 | 62600 |
| 2022-01-05 | 24.15 | $24.38 | 49600 |
| 2022-01-04 | 24.11 | $24.36 | 31200 |
| 2022-01-03 | 24.07 | $24.43 | 44100 |
| 2021-12-31 | 24.01 | $24.49 | 48600 |
| 2021-12-30 | 23.92 | $24.34 | 65600 |
| 2021-12-29 | 23.85 | $24.15 | 20300 |
| 2021-12-28 | 23.82 | $24.11 | 31000 |
| 2021-12-27 | 23.78 | $24.00 | 26700 |
| 2021-12-23 | 23.77 | $23.96 | 27200 |
| 2021-12-22 | 23.76 | $23.99 | 28000 |
| 2021-12-21 | 23.75 | $23.81 | 70300 |
| 2021-12-20 | 23.78 | $23.64 | 49400 |
| 2021-12-17 | 23.85 | $23.70 | 43400 |
| 2021-12-16 | 23.92 | $23.85 | 43000 |
| 2021-12-15 | 23.97 | $23.82 | 42600 |
| 2021-12-14 | 24.04 | $23.74 | 20300 |
| 2021-12-13 | 24.14 | $23.90 | 51900 |
| 2021-12-10 | 24.22 | $24.12 | 28300 |
| 2021-12-09 | 24.27 | $24.27 | 17500 |
| 2021-12-08 | 24.30 | $24.28 | 22200 |
| 2021-12-07 | 24.33 | $24.37 | 40800 |
| 2021-12-06 | 24.35 | $24.35 | 45700 |
| 2021-12-03 | 24.37 | $24.28 | 23800 |
| 2021-12-02 | 24.42 | $24.49 | 22000 |
| 2021-12-01 | 24.43 | $24.27 | 22100 |
| 2021-11-30 | 24.49 | $24.33 | 60500 |
| 2021-11-29 | 24.55 | $24.39 | 26500 |
| 2021-11-26 | 24.61 | $24.41 | 25100 |
| 2021-11-24 | 24.67 | $24.54 | 9700 |
| 2021-11-23 | 24.72 | $24.53 | 54700 |
| 2021-11-22 | 24.78 | $24.69 | 23900 |
| 2021-11-19 | 24.81 | $24.65 | 17800 |
| 2021-11-18 | 24.86 | $24.72 | 30100 |
| 2021-11-17 | 24.91 | $24.96 | 19900 |
| 2021-11-16 | 24.91 | $24.85 | 27600 |
| 2021-11-15 | 24.93 | $24.66 | 46100 |
| 2021-11-12 | 25.00 | $24.98 | 16700 |
| 2021-11-11 | 25.01 | $24.89 | 20000 |
| 2021-11-10 | 25.05 | $25.08 | 57800 |
| 2021-11-09 | 25.05 | $25.21 | 12300 |
| 2021-11-08 | 25.02 | $25.25 | 20000 |
| 2021-11-05 | 24.98 | $25.24 | 23800 |
| 2021-11-04 | 24.94 | $25.14 | 41700 |
| 2021-11-03 | 24.91 | $24.99 | 46800 |
| 2021-11-02 | 24.91 | $24.95 | 33600 |
| 2021-11-01 | 24.92 | $24.99 | 40500 |
| 2021-10-29 | 24.93 | $24.98 | 46900 |
| 2021-10-28 | 24.93 | $24.98 | 24700 |
| 2021-10-27 | 24.94 | $25.00 | 28700 |
| 2021-10-26 | 24.95 | $25.00 | 27300 |
| 2021-10-25 | 24.96 | $25.00 | 16700 |
| 2021-10-22 | 24.97 | $24.98 | 45600 |
| 2021-10-21 | 24.99 | $24.99 | 31800 |
| 2021-10-20 | 25.02 | $24.94 | 22500 |
| 2021-10-19 | 25.05 | $24.96 | 39300 |
| 2021-10-18 | 25.09 | $25.00 | 30300 |
| 2021-10-15 | 25.13 | $24.92 | 20200 |
| 2021-10-14 | 25.20 | $25.06 | 33100 |
| 2021-10-13 | 25.24 | $25.23 | 43100 |
| 2021-10-12 | 25.26 | $25.04 | 32200 |
| 2021-10-11 | 25.32 | $24.99 | 29400 |
| 2021-10-08 | 25.40 | $24.92 | 27300 |
| 2021-10-07 | 25.51 | $24.83 | 84200 |
| 2021-10-06 | 25.66 | $24.96 | 140100 |
| 2021-10-05 | 25.80 | $25.29 | 41300 |
| 2021-10-04 | 25.90 | $25.52 | 35000 |
| 2021-10-01 | 25.96 | $25.75 | 36500 |
| 2021-09-30 | 25.98 | $25.78 | 558800 |
| 2021-09-29 | 26.00 | $25.95 | 140300 |
| 2021-09-28 | 25.98 | $25.69 | 76900 |
| 2021-09-27 | 26.01 | $25.91 | 42700 |
| 2021-09-24 | 26.01 | $25.99 | 44300 |
| 2021-09-23 | 25.98 | $26.06 | 45200 |
| 2021-09-22 | 25.93 | $26.24 | 72000 |
| 2021-09-21 | 25.83 | $25.95 | 43000 |
| 2021-09-20 | 25.78 | $25.89 | 30400 |
| 2021-09-17 | 25.73 | $25.98 | 61500 |
| 2021-09-16 | 25.66 | $25.87 | 81700 |
| 2021-09-15 | 25.59 | $25.81 | 54800 |
| 2021-09-14 | 25.52 | $25.58 | 43600 |
| 2021-09-13 | 25.49 | $25.60 | 47000 |
| 2021-09-10 | 25.45 | $25.55 | 37100 |
| 2021-09-09 | 25.42 | $25.53 | 43900 |
| 2021-09-08 | 25.38 | $25.47 | 39300 |
| 2021-09-07 | 25.35 | $25.55 | 26000 |
| 2021-09-03 | 25.30 | $25.66 | 30500 |
| 2021-09-02 | 25.21 | $25.63 | 29600 |
| 2021-09-01 | 25.11 | $25.33 | 42100 |
| 2021-08-31 | 25.07 | $25.17 | 122200 |
| 2021-08-30 | 25.05 | $25.14 | 27600 |
| 2021-08-27 | 25.03 | $25.10 | 21300 |
| 2021-08-26 | 25.02 | $24.97 | 23300 |
| 2021-08-25 | 25.04 | $25.10 | 18700 |
| 2021-08-24 | 25.03 | $25.02 | 69200 |
| 2021-08-23 | 25.03 | $25.01 | 42100 |
| 2021-08-20 | 25.04 | $25.00 | 21200 |
| 2021-08-19 | 25.05 | $25.03 | 18800 |
| 2021-08-18 | 25.06 | $24.98 | 24600 |
| 2021-08-17 | 25.08 | $24.99 | 47100 |
| 2021-08-16 | 25.11 | $24.99 | 12700 |
| 2021-08-13 | 25.13 | $25.09 | 17700 |
| 2021-08-12 | 25.14 | $25.06 | 36000 |
| 2021-08-11 | 25.16 | $25.02 | 62200 |
| 2021-08-10 | 25.18 | $25.09 | 63400 |
| 2021-08-09 | 25.20 | $25.20 | 16800 |
| 2021-08-06 | 25.20 | $25.29 | 15700 |
| 2021-08-05 | 25.17 | $25.30 | 13600 |
| 2021-08-04 | 25.15 | $25.30 | 22400 |
| 2021-08-03 | 25.11 | $25.20 | 24400 |
| 2021-08-02 | 25.09 | $25.12 | 22300 |
| 2021-07-30 | 25.09 | $25.06 | 18800 |
| 2021-07-29 | 25.10 | $25.08 | 21900 |
| 2021-07-28 | 25.10 | $25.04 | 24100 |
| 2021-07-27 | 25.12 | $25.01 | 37200 |
| 2021-07-26 | 25.14 | $25.03 | 29400 |
| 2021-07-23 | 25.16 | $25.05 | 14200 |
| 2021-07-22 | 25.18 | $24.95 | 35800 |
| 2021-07-21 | 25.23 | $25.13 | 33500 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
15.02
2026-07-17
Close Price
$15.15
Vol: 70300
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.24
Average
16.98
Maximum
26.13
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.02 | $15.15 | 70300 |
| 2026-07-16 | 14.95 | $14.97 | 6027 |
| 2026-07-15 | 14.93 | $14.93 | 19600 |
| 2026-07-14 | 14.91 | $15.10 | 20443 |
| 2026-07-13 | 14.83 | $15.05 | 21300 |
| 2026-07-10 | 14.75 | $14.99 | 15700 |
| 2026-07-09 | 14.67 | $15.01 | 79600 |
| 2026-07-08 | 14.57 | $14.62 | 13200 |
| 2026-07-07 | 14.57 | $14.68 | 13426 |
| 2026-07-06 | 14.55 | $14.68 | 26300 |
| 2026-07-02 | 14.53 | $14.55 | 25700 |
| 2026-07-01 | 14.55 | $14.52 | 61500 |
| 2026-06-30 | 14.59 | $14.45 | 312100 |
| 2026-06-29 | 14.66 | $14.62 | 25300 |
| 2026-06-26 | 14.69 | $14.64 | 18700 |
| 2026-06-25 | 14.72 | $14.63 | 41100 |
| 2026-06-24 | 14.76 | $14.67 | 28538 |
| 2026-06-23 | 14.80 | $14.71 | 16900 |
| 2026-06-22 | 14.84 | $14.74 | 17300 |
| 2026-06-18 | 14.87 | $14.85 | 8938 |
| 2026-06-17 | 14.88 | $14.88 | 25300 |
| 2026-06-16 | 14.88 | $14.88 | 10400 |
| 2026-06-15 | 14.88 | $14.87 | 13700 |
| 2026-06-12 | 14.89 | $14.88 | 7500 |
| 2026-06-11 | 14.89 | $14.90 | 17400 |
| 2026-06-10 | 14.89 | $14.92 | 7600 |
| 2026-06-09 | 14.88 | $14.90 | 15200 |
| 2026-06-08 | 14.87 | $14.88 | 4035 |
| 2026-06-05 | 14.87 | $15.01 | 76800 |
| 2026-06-04 | 14.83 | $15.05 | 57300 |
| 2026-06-03 | 14.77 | $14.77 | 5700 |
| 2026-06-02 | 14.78 | $14.78 | 9600 |
| 2026-06-01 | 14.79 | $14.86 | 9000 |
| 2026-05-29 | 14.79 | $14.73 | 40000 |
| 2026-05-28 | 14.82 | $14.82 | 6600 |
| 2026-05-27 | 14.83 | $14.77 | 20500 |
| 2026-05-26 | 14.87 | $14.86 | 17600 |
| 2026-05-22 | 14.88 | $14.82 | 6300 |
| 2026-05-21 | 14.91 | $14.91 | 10200 |
| 2026-05-20 | 14.91 | $14.88 | 12900 |
| 2026-05-19 | 14.93 | $14.74 | 12700 |
| 2026-05-18 | 15.00 | $14.81 | 32300 |
| 2026-05-15 | 15.06 | $14.83 | 24200 |
| 2026-05-14 | 15.12 | $15.07 | 8500 |
| 2026-05-13 | 15.12 | $15.10 | 5300 |
| 2026-05-12 | 15.11 | $15.11 | 11600 |
| 2026-05-11 | 15.10 | $15.16 | 8100 |
| 2026-05-08 | 15.06 | $15.13 | 18400 |
| 2026-05-07 | 15.03 | $14.90 | 18900 |
| 2026-05-06 | 15.06 | $14.99 | 16600 |
| 2026-05-05 | 15.07 | $15.04 | 17100 |
| 2026-05-04 | 15.06 | $15.02 | 13200 |
| 2026-05-01 | 15.06 | $15.08 | 17522 |
| 2026-04-30 | 15.03 | $15.13 | 33200 |
| 2026-04-29 | 14.98 | $14.87 | 12100 |
| 2026-04-28 | 15.01 | $14.95 | 10100 |
| 2026-04-27 | 15.01 | $14.95 | 12300 |
| 2026-04-24 | 15.01 | $15.12 | 16000 |
| 2026-04-23 | 14.96 | $15.08 | 32800 |
| 2026-04-22 | 14.91 | $14.90 | 21400 |
| 2026-04-21 | 14.91 | $14.75 | 20800 |
| 2026-04-20 | 14.95 | $14.90 | 9397 |
| 2026-04-17 | 14.95 | $14.96 | 9400 |
| 2026-04-16 | 14.93 | $14.91 | 20500 |
| 2026-04-15 | 14.93 | $14.85 | 11500 |
| 2026-04-14 | 14.94 | $15.20 | 12200 |
| 2026-04-13 | 14.84 | $15.06 | 13500 |
| 2026-04-10 | 14.77 | $15.01 | 21440 |
| 2026-04-09 | 14.70 | $14.96 | 12500 |
| 2026-04-08 | 14.63 | $14.87 | 13000 |
| 2026-04-07 | 14.57 | $14.76 | 19800 |
| 2026-04-06 | 14.54 | $14.62 | 11800 |
| 2026-04-02 | 14.55 | $14.54 | 11000 |
| 2026-04-01 | 14.59 | $14.51 | 25300 |
| 2026-03-31 | 14.65 | $14.51 | 135600 |
| 2026-03-30 | 14.72 | $14.63 | 11600 |
| 2026-03-27 | 14.78 | $14.67 | 23800 |
| 2026-03-26 | 14.84 | $14.83 | 15900 |
| 2026-03-25 | 14.86 | $14.96 | 6210 |
| 2026-03-24 | 14.84 | $14.90 | 15500 |
| 2026-03-23 | 14.85 | $14.92 | 20500 |
| 2026-03-20 | 14.84 | $14.80 | 31600 |
| 2026-03-19 | 14.88 | $14.87 | 17700 |
| 2026-03-18 | 14.91 | $14.91 | 52800 |
| 2026-03-17 | 14.93 | $14.91 | 15500 |
| 2026-03-16 | 14.96 | $14.91 | 40900 |
| 2026-03-13 | 14.99 | $14.93 | 37800 |
| 2026-03-12 | 15.03 | $14.82 | 41900 |
| 2026-03-11 | 15.11 | $15.06 | 37200 |
| 2026-03-10 | 15.13 | $15.10 | 13000 |
| 2026-03-09 | 15.14 | $15.10 | 27000 |
| 2026-03-06 | 15.16 | $15.19 | 28100 |
| 2026-03-05 | 15.16 | $15.15 | 12200 |
| 2026-03-04 | 15.17 | $15.24 | 43300 |
| 2026-03-03 | 15.15 | $15.06 | 22800 |
| 2026-03-02 | 15.18 | $15.08 | 33100 |
| 2026-02-27 | 15.22 | $14.94 | 143500 |
| 2026-02-26 | 15.31 | $15.31 | 7700 |
| 2026-02-25 | 15.30 | $15.32 | 19700 |
| 2026-02-24 | 15.28 | $15.26 | 25900 |
| 2026-02-23 | 15.28 | $15.26 | 7400 |
| 2026-02-20 | 15.28 | $15.27 | 5200 |
| 2026-02-19 | 15.27 | $15.29 | 35600 |
| 2026-02-18 | 15.26 | $15.36 | 14900 |
| 2026-02-17 | 15.23 | $15.37 | 27900 |
| 2026-02-13 | 15.18 | $15.23 | 6900 |
| 2026-02-12 | 15.16 | $15.15 | 7700 |
| 2026-02-11 | 15.17 | $15.25 | 8800 |
| 2026-02-10 | 15.15 | $15.26 | 16100 |
| 2026-02-09 | 15.13 | $15.20 | 18800 |
| 2026-02-06 | 15.11 | $15.12 | 15400 |
| 2026-02-05 | 15.12 | $15.04 | 9200 |
| 2026-02-04 | 15.16 | $15.13 | 24500 |
| 2026-02-03 | 15.19 | $15.23 | 22100 |
| 2026-02-02 | 15.18 | $15.30 | 7400 |
| 2026-01-30 | 15.15 | $15.23 | 23200 |
| 2026-01-29 | 15.14 | $15.20 | 14500 |
| 2026-01-28 | 15.14 | $15.18 | 18800 |
| 2026-01-27 | 15.15 | $15.14 | 9600 |
| 2026-01-26 | 15.17 | $15.15 | 49400 |
| 2026-01-23 | 15.19 | $15.12 | 25300 |
| 2026-01-22 | 15.23 | $15.21 | 29000 |
| 2026-01-21 | 15.25 | $15.25 | 14300 |
| 2026-01-20 | 15.27 | $15.16 | 32000 |
| 2026-01-16 | 15.32 | $15.21 | 14200 |
| 2026-01-15 | 15.36 | $15.24 | 17900 |
| 2026-01-14 | 15.41 | $15.47 | 48600 |
| 2026-01-13 | 15.39 | $15.45 | 22400 |
| 2026-01-12 | 15.37 | $15.40 | 15400 |
| 2026-01-09 | 15.37 | $15.42 | 57500 |
| 2026-01-08 | 15.36 | $15.33 | 17400 |
| 2026-01-07 | 15.38 | $15.32 | 21300 |
| 2026-01-06 | 15.40 | $15.37 | 23000 |
| 2026-01-05 | 15.42 | $15.39 | 26300 |
| 2026-01-02 | 15.43 | $15.45 | 58200 |
| 2025-12-31 | 15.43 | $15.38 | 345500 |
| 2025-12-30 | 15.45 | $15.64 | 97600 |
| 2025-12-29 | 15.39 | $15.35 | 50000 |
| 2025-12-26 | 15.42 | $15.38 | 35000 |
| 2025-12-24 | 15.43 | $15.42 | 27300 |
| 2025-12-23 | 15.45 | $15.42 | 29500 |
| 2025-12-22 | 15.46 | $15.45 | 39300 |
| 2025-12-19 | 15.47 | $15.38 | 19600 |
| 2025-12-18 | 15.50 | $15.35 | 29300 |
| 2025-12-17 | 15.55 | $15.38 | 44100 |
| 2025-12-16 | 15.60 | $15.64 | 14900 |
| 2025-12-15 | 15.58 | $15.58 | 13600 |
| 2025-12-12 | 15.57 | $15.53 | 25500 |
| 2025-12-11 | 15.58 | $15.64 | 23200 |
| 2025-12-10 | 15.55 | $15.56 | 12400 |
| 2025-12-09 | 15.55 | $15.61 | 25800 |
| 2025-12-08 | 15.52 | $15.58 | 23200 |
| 2025-12-05 | 15.50 | $15.46 | 19400 |
| 2025-12-04 | 15.52 | $15.54 | 8700 |
| 2025-12-03 | 15.51 | $15.60 | 13300 |
| 2025-12-02 | 15.48 | $15.53 | 22900 |
| 2025-12-01 | 15.47 | $15.44 | 38500 |
| 2025-11-28 | 15.49 | $15.37 | 42700 |
| 2025-11-26 | 15.53 | $15.58 | 16600 |
| 2025-11-25 | 15.52 | $15.56 | 7100 |
| 2025-11-24 | 15.51 | $15.54 | 11300 |
| 2025-11-21 | 15.50 | $15.45 | 19600 |
| 2025-11-20 | 15.53 | $15.31 | 31100 |
| 2025-11-19 | 15.60 | $15.56 | 7700 |
| 2025-11-18 | 15.61 | $15.56 | 13400 |
| 2025-11-17 | 15.62 | $15.52 | 72500 |
| 2025-11-14 | 15.65 | $15.64 | 57900 |
| 2025-11-13 | 15.64 | $15.64 | 27600 |
| 2025-11-12 | 15.64 | $15.78 | 8900 |
| 2025-11-11 | 15.59 | $15.85 | 21300 |
| 2025-11-10 | 15.51 | $15.74 | 14400 |
| 2025-11-07 | 15.44 | $15.74 | 53800 |
| 2025-11-06 | 15.36 | $15.40 | 64100 |
| 2025-11-05 | 15.38 | $15.36 | 28100 |
| 2025-11-04 | 15.41 | $15.33 | 28500 |
| 2025-11-03 | 15.46 | $15.35 | 30700 |
| 2025-10-31 | 15.52 | $15.41 | 87500 |
| 2025-10-30 | 15.57 | $15.57 | 15400 |
| 2025-10-29 | 15.59 | $15.71 | 44100 |
| 2025-10-28 | 15.56 | $15.80 | 37500 |
| 2025-10-27 | 15.51 | $15.62 | 9500 |
| 2025-10-24 | 15.50 | $15.63 | 15600 |
| 2025-10-23 | 15.49 | $15.57 | 25200 |
| 2025-10-22 | 15.50 | $15.60 | 11600 |
| 2025-10-21 | 15.50 | $15.73 | 12200 |
| 2025-10-20 | 15.47 | $15.65 | 33700 |
| 2025-10-17 | 15.46 | $15.47 | 27300 |
| 2025-10-16 | 15.50 | $15.48 | 19500 |
| 2025-10-15 | 15.56 | $15.70 | 30500 |
| 2025-10-14 | 15.56 | $15.76 | 9400 |
| 2025-10-13 | 15.54 | $15.60 | 8000 |
| 2025-10-10 | 15.58 | $15.53 | 43100 |
| 2025-10-09 | 15.65 | $15.67 | 33500 |
| 2025-10-08 | 15.70 | $15.79 | 44800 |
| 2025-10-07 | 15.72 | $15.96 | 50300 |
| 2025-10-06 | 15.70 | $15.83 | 17000 |
| 2025-10-03 | 15.72 | $15.85 | 42500 |
| 2025-10-02 | 15.73 | $15.92 | 28400 |
| 2025-10-01 | 15.74 | $15.78 | 52200 |
| 2025-09-30 | 15.79 | $15.50 | 436400 |
| 2025-09-29 | 15.94 | $15.62 | 56100 |
| 2025-09-26 | 16.09 | $15.80 | 28700 |
| 2025-09-25 | 16.22 | $15.74 | 41600 |
| 2025-09-24 | 16.40 | $15.99 | 21600 |
| 2025-09-23 | 16.54 | $16.20 | 24500 |
| 2025-09-22 | 16.64 | $16.41 | 8500 |
| 2025-09-19 | 16.70 | $16.38 | 14700 |
| 2025-09-18 | 16.77 | $16.65 | 8200 |
| 2025-09-17 | 16.78 | $16.76 | 11300 |
| 2025-09-16 | 16.74 | $16.70 | 14600 |
| 2025-09-15 | 16.71 | $16.69 | 17300 |
| 2025-09-12 | 16.67 | $16.75 | 13700 |
| 2025-09-11 | 16.61 | $16.76 | 27700 |
| 2025-09-10 | 16.52 | $16.53 | 16000 |
| 2025-09-09 | 16.48 | $16.49 | 8600 |
| 2025-09-08 | 16.45 | $16.50 | 15000 |
| 2025-09-05 | 16.40 | $16.45 | 22100 |
| 2025-09-04 | 16.35 | $16.22 | 13900 |
| 2025-09-03 | 16.36 | $16.29 | 8200 |
| 2025-09-02 | 16.35 | $16.36 | 48200 |
| 2025-08-29 | 16.31 | $15.92 | 119800 |
| 2025-08-28 | 16.40 | $16.17 | 11000 |
| 2025-08-27 | 16.43 | $16.42 | 16400 |
| 2025-08-26 | 16.38 | $16.40 | 24500 |
| 2025-08-25 | 16.32 | $16.40 | 39100 |
| 2025-08-22 | 16.24 | $16.35 | 31800 |
| 2025-08-21 | 16.16 | $16.20 | 20300 |
| 2025-08-20 | 16.10 | $16.18 | 9300 |
| 2025-08-19 | 16.03 | $16.14 | 13200 |
| 2025-08-18 | 15.96 | $16.00 | 15400 |
| 2025-08-15 | 15.92 | $15.92 | 17600 |
| 2025-08-14 | 15.89 | $15.86 | 9800 |
| 2025-08-13 | 15.87 | $16.10 | 30600 |
| 2025-08-12 | 15.76 | $15.91 | 18800 |
| 2025-08-11 | 15.69 | $15.70 | 23800 |
| 2025-08-08 | 15.67 | $15.76 | 20300 |
| 2025-08-07 | 15.63 | $15.68 | 10700 |
| 2025-08-06 | 15.60 | $15.67 | 21600 |
| 2025-08-05 | 15.57 | $15.63 | 19600 |
| 2025-08-04 | 15.54 | $15.71 | 13800 |
| 2025-08-01 | 15.48 | $15.55 | 12000 |
| 2025-07-31 | 15.45 | $15.70 | 66400 |
| 2025-07-30 | 15.37 | $15.52 | 21200 |
| 2025-07-29 | 15.33 | $15.60 | 15000 |
| 2025-07-28 | 15.26 | $15.37 | 16800 |
| 2025-07-25 | 15.24 | $15.31 | 22400 |
| 2025-07-24 | 15.24 | $15.22 | 23800 |
| 2025-07-23 | 15.27 | $15.18 | 22700 |
| 2025-07-22 | 15.32 | $15.15 | 9300 |
| 2025-07-21 | 15.39 | $15.13 | 29600 |
| 2025-07-18 | 15.48 | $15.30 | 10800 |
| 2025-07-17 | 15.54 | $15.28 | 16200 |
| 2025-07-16 | 15.61 | $15.10 | 8900 |
| 2025-07-15 | 15.76 | $15.16 | 25600 |
| 2025-07-14 | 15.91 | $15.68 | 9200 |
| 2025-07-11 | 15.93 | $15.73 | 11600 |
| 2025-07-10 | 15.93 | $15.82 | 6400 |
| 2025-07-09 | 15.90 | $15.73 | 8200 |
| 2025-07-08 | 15.88 | $15.70 | 12800 |
| 2025-07-07 | 15.87 | $15.73 | 9900 |
| 2025-07-03 | 15.84 | $15.73 | 8000 |
| 2025-07-02 | 15.79 | $15.72 | 7100 |
| 2025-07-01 | 15.73 | $15.69 | 12800 |
| 2025-06-30 | 15.66 | $15.75 | 205900 |
| 2025-06-27 | 15.56 | $15.80 | 168500 |
| 2025-06-26 | 15.41 | $15.68 | 94000 |
| 2025-06-25 | 15.26 | $15.46 | 40700 |
| 2025-06-24 | 15.14 | $15.49 | 69300 |
| 2025-06-23 | 14.98 | $15.14 | 23500 |
| 2025-06-20 | 14.90 | $15.00 | 17600 |
| 2025-06-18 | 14.85 | $14.91 | 25500 |
| 2025-06-17 | 14.81 | $14.75 | 9900 |
| 2025-06-16 | 14.81 | $14.70 | 37300 |
| 2025-06-13 | 14.83 | $14.83 | 23600 |
| 2025-06-12 | 14.80 | $14.79 | 11600 |
| 2025-06-11 | 14.78 | $14.77 | 14100 |
| 2025-06-10 | 14.77 | $14.83 | 22500 |
| 2025-06-09 | 14.73 | $14.74 | 17000 |
| 2025-06-06 | 14.71 | $14.67 | 7100 |
| 2025-06-05 | 14.70 | $14.76 | 11000 |
| 2025-06-04 | 14.67 | $14.75 | 14300 |
| 2025-06-03 | 14.63 | $14.49 | 16200 |
| 2025-06-02 | 14.66 | $14.58 | 13400 |
| 2025-05-30 | 14.68 | $14.69 | 28600 |
| 2025-05-29 | 14.66 | $14.73 | 7900 |
| 2025-05-28 | 14.62 | $14.67 | 21800 |
| 2025-05-27 | 14.59 | $14.68 | 19600 |
| 2025-05-23 | 14.55 | $14.43 | 20800 |
| 2025-05-22 | 14.59 | $14.35 | 17700 |
| 2025-05-21 | 14.65 | $14.40 | 6400 |
| 2025-05-20 | 14.71 | $14.59 | 13200 |
| 2025-05-19 | 14.73 | $14.92 | 17900 |
| 2025-05-16 | 14.65 | $14.85 | 37600 |
| 2025-05-15 | 14.57 | $14.37 | 37100 |
| 2025-05-14 | 14.62 | $14.38 | 27100 |
| 2025-05-13 | 14.68 | $14.55 | 26600 |
| 2025-05-12 | 14.70 | $14.57 | 13300 |
| 2025-05-09 | 14.71 | $14.75 | 15500 |
| 2025-05-08 | 14.67 | $14.73 | 13800 |
| 2025-05-07 | 14.63 | $14.73 | 18600 |
| 2025-05-06 | 14.58 | $14.85 | 13000 |
| 2025-05-05 | 14.48 | $14.64 | 62700 |
| 2025-05-02 | 14.43 | $14.43 | 18400 |
| 2025-05-01 | 14.43 | $14.54 | 36900 |
| 2025-04-30 | 14.40 | $14.41 | 12800 |
| 2025-04-29 | 14.40 | $14.60 | 9100 |
| 2025-04-28 | 14.35 | $14.71 | 29600 |
| 2025-04-25 | 14.25 | $14.70 | 15100 |
| 2025-04-24 | 14.14 | $14.69 | 13500 |
| 2025-04-23 | 14.02 | $14.35 | 11900 |
| 2025-04-22 | 13.97 | $14.23 | 11500 |
| 2025-04-21 | 13.97 | $14.09 | 16600 |
| 2025-04-17 | 14.01 | $14.22 | 10500 |
| 2025-04-16 | 14.03 | $14.16 | 14300 |
| 2025-04-15 | 14.08 | $14.12 | 16200 |
| 2025-04-14 | 14.15 | $14.37 | 31300 |
| 2025-04-11 | 14.18 | $14.20 | 34100 |
| 2025-04-10 | 14.27 | $14.33 | 58400 |
| 2025-04-09 | 14.34 | $14.51 | 59400 |
| 2025-04-08 | 14.38 | $14.12 | 38600 |
| 2025-04-07 | 14.57 | $14.06 | 59500 |
| 2025-04-04 | 14.81 | $14.55 | 42500 |
| 2025-04-03 | 14.96 | $14.90 | 61700 |
| 2025-04-02 | 15.04 | $15.09 | 111600 |
| 2025-04-01 | 15.07 | $14.80 | 121300 |
| 2025-03-31 | 15.22 | $14.67 | 458200 |
| 2025-03-28 | 15.43 | $15.17 | 58200 |
| 2025-03-27 | 15.54 | $15.40 | 50200 |
| 2025-03-26 | 15.60 | $15.50 | 37000 |
| 2025-03-25 | 15.64 | $15.67 | 16800 |
| 2025-03-24 | 15.63 | $15.68 | 117100 |
| 2025-03-21 | 15.63 | $15.64 | 20300 |
| 2025-03-20 | 15.63 | $15.64 | 18600 |
| 2025-03-19 | 15.64 | $15.63 | 28100 |
| 2025-03-18 | 15.65 | $15.73 | 12900 |
| 2025-03-17 | 15.64 | $15.76 | 18500 |
| 2025-03-14 | 15.62 | $15.83 | 8100 |
| 2025-03-13 | 15.56 | $15.84 | 41700 |
| 2025-03-12 | 15.50 | $15.48 | 15300 |
| 2025-03-11 | 15.54 | $15.52 | 11900 |
| 2025-03-10 | 15.58 | $15.43 | 15800 |
| 2025-03-07 | 15.65 | $15.52 | 34900 |
| 2025-03-06 | 15.72 | $15.47 | 27500 |
| 2025-03-05 | 15.82 | $15.68 | 21200 |
| 2025-03-04 | 15.87 | $15.72 | 34800 |
| 2025-03-03 | 15.92 | $15.97 | 24300 |
| 2025-02-28 | 15.91 | $15.87 | 22100 |
| 2025-02-27 | 15.92 | $15.96 | 42800 |
| 2025-02-26 | 15.91 | $15.88 | 22700 |
| 2025-02-25 | 15.92 | $16.08 | 18600 |
| 2025-02-24 | 15.88 | $15.85 | 13500 |
| 2025-02-21 | 15.89 | $15.90 | 27300 |
| 2025-02-20 | 15.89 | $15.78 | 23200 |
| 2025-02-19 | 15.94 | $15.88 | 16700 |
| 2025-02-18 | 15.96 | $15.86 | 8700 |
| 2025-02-14 | 15.99 | $15.98 | 13200 |
| 2025-02-13 | 15.99 | $15.96 | 6400 |
| 2025-02-12 | 16.00 | $15.82 | 16900 |
| 2025-02-11 | 16.05 | $15.97 | 8400 |
| 2025-02-10 | 16.07 | $16.11 | 6600 |
| 2025-02-07 | 16.04 | $15.99 | 10800 |
| 2025-02-06 | 16.05 | $16.05 | 5800 |
| 2025-02-05 | 16.04 | $15.97 | 11100 |
| 2025-02-04 | 16.05 | $15.86 | 17700 |
| 2025-02-03 | 16.11 | $15.80 | 10300 |
| 2025-01-31 | 16.19 | $15.77 | 60500 |
| 2025-01-30 | 16.30 | $16.31 | 7200 |
| 2025-01-29 | 16.25 | $16.18 | 12100 |
| 2025-01-28 | 16.24 | $16.31 | 11800 |
| 2025-01-27 | 16.19 | $16.36 | 38500 |
| 2025-01-24 | 16.10 | $16.28 | 27000 |
| 2025-01-23 | 16.02 | $16.16 | 21300 |
| 2025-01-22 | 15.96 | $16.20 | 53400 |
| 2025-01-21 | 15.87 | $16.17 | 61100 |
| 2025-01-17 | 15.77 | $15.77 | 17900 |
| 2025-01-16 | 15.79 | $15.92 | 21800 |
| 2025-01-15 | 15.76 | $15.84 | 33200 |
| 2025-01-14 | 15.74 | $15.68 | 13200 |
| 2025-01-13 | 15.78 | $15.55 | 42500 |
| 2025-01-10 | 15.87 | $15.56 | 31300 |
| 2025-01-08 | 15.98 | $15.71 | 22000 |
| 2025-01-07 | 16.07 | $15.98 | 9800 |
| 2025-01-06 | 16.09 | $16.38 | 16200 |
| 2025-01-03 | 15.99 | $16.30 | 11500 |
| 2025-01-02 | 15.90 | $16.29 | 25100 |
| 2024-12-31 | 15.78 | $15.78 | 126700 |
| 2024-12-30 | 15.81 | $15.87 | 16000 |
| 2024-12-27 | 15.82 | $15.85 | 21100 |
| 2024-12-26 | 15.84 | $16.06 | 63600 |
| 2024-12-24 | 15.80 | $15.85 | 29000 |
| 2024-12-23 | 15.83 | $15.94 | 30000 |
| 2024-12-20 | 15.83 | $16.04 | 24700 |
| 2024-12-19 | 15.81 | $15.91 | 25800 |
| 2024-12-18 | 15.83 | $15.94 | 114700 |
| 2024-12-17 | 15.84 | $15.97 | 23500 |
| 2024-12-16 | 15.86 | $16.07 | 52700 |
| 2024-12-13 | 15.86 | $15.82 | 36100 |
| 2024-12-12 | 15.93 | $15.89 | 32400 |
| 2024-12-11 | 16.01 | $16.07 | 17100 |
| 2024-12-10 | 16.05 | $16.16 | 22600 |
| 2024-12-09 | 16.08 | $16.16 | 16900 |
| 2024-12-06 | 16.12 | $16.25 | 21600 |
| 2024-12-05 | 16.14 | $16.37 | 30500 |
| 2024-12-04 | 16.14 | $16.15 | 18700 |
| 2024-12-03 | 16.21 | $16.12 | 33600 |
| 2024-12-02 | 16.31 | $16.33 | 30600 |
| 2024-11-29 | 16.38 | $16.44 | 110800 |
| 2024-11-27 | 16.43 | $16.53 | 19200 |
| 2024-11-26 | 16.46 | $16.49 | 21300 |
| 2024-11-25 | 16.53 | $16.80 | 12500 |
| 2024-11-22 | 16.51 | $16.71 | 9400 |
| 2024-11-21 | 16.52 | $16.66 | 13900 |
| 2024-11-20 | 16.56 | $16.51 | 15200 |
| 2024-11-19 | 16.66 | $16.65 | 13200 |
| 2024-11-18 | 16.75 | $16.57 | 15300 |
| 2024-11-15 | 16.88 | $16.51 | 57900 |
| 2024-11-14 | 17.06 | $16.87 | 8400 |
| 2024-11-13 | 17.18 | $16.90 | 14000 |
| 2024-11-12 | 17.31 | $16.95 | 24900 |
| 2024-11-11 | 17.46 | $17.47 | 5700 |
| 2024-11-08 | 17.48 | $17.84 | 16700 |
| 2024-11-07 | 17.38 | $17.51 | 8800 |
| 2024-11-06 | 17.37 | $17.47 | 7800 |
| 2024-11-05 | 17.38 | $17.74 | 18200 |
| 2024-11-04 | 17.30 | $17.50 | 8600 |
| 2024-11-01 | 17.29 | $17.26 | 12200 |
| 2024-10-31 | 17.35 | $17.62 | 41400 |
| 2024-10-30 | 17.31 | $17.59 | 10600 |
| 2024-10-29 | 17.27 | $17.42 | 6900 |
| 2024-10-28 | 17.29 | $17.47 | 12600 |
| 2024-10-25 | 17.29 | $17.13 | 15900 |
| 2024-10-24 | 17.41 | $17.37 | 10700 |
| 2024-10-23 | 17.49 | $17.19 | 8800 |
| 2024-10-22 | 17.63 | $17.43 | 10500 |
| 2024-10-21 | 17.74 | $17.12 | 19600 |
| 2024-10-18 | 17.97 | $17.73 | 13100 |
| 2024-10-17 | 18.05 | $17.84 | 9500 |
| 2024-10-16 | 18.12 | $18.13 | 5700 |
| 2024-10-15 | 18.10 | $18.07 | 20100 |
| 2024-10-14 | 18.10 | $18.06 | 8700 |
| 2024-10-11 | 18.10 | $18.23 | 13600 |
| 2024-10-10 | 18.05 | $17.99 | 9500 |
| 2024-10-09 | 18.06 | $18.10 | 10200 |
| 2024-10-08 | 18.03 | $18.06 | 11400 |
| 2024-10-07 | 18.00 | $17.74 | 7200 |
| 2024-10-04 | 18.07 | $17.92 | 17700 |
| 2024-10-03 | 18.10 | $17.88 | 19100 |
| 2024-10-02 | 18.14 | $17.85 | 21100 |
| 2024-10-01 | 18.19 | $17.78 | 12300 |
| 2024-09-30 | 18.27 | $17.40 | 65200 |
| 2024-09-27 | 18.48 | $17.70 | 36900 |
| 2024-09-26 | 18.63 | $18.16 | 30900 |
| 2024-09-25 | 18.67 | $18.57 | 10300 |
| 2024-09-24 | 18.57 | $18.57 | 8600 |
| 2024-09-23 | 18.44 | $18.52 | 12200 |
| 2024-09-20 | 18.29 | $18.37 | 6900 |
| 2024-09-19 | 18.15 | $18.38 | 13100 |
| 2024-09-18 | 17.96 | $18.08 | 5300 |
| 2024-09-17 | 17.81 | $18.00 | 11800 |
| 2024-09-16 | 17.66 | $17.83 | 11600 |
| 2024-09-13 | 17.51 | $17.71 | 7900 |
| 2024-09-12 | 17.37 | $17.51 | 8200 |
| 2024-09-11 | 17.25 | $17.57 | 6000 |
| 2024-09-10 | 17.08 | $17.39 | 14600 |
| 2024-09-09 | 16.93 | $17.31 | 14200 |
| 2024-09-06 | 16.77 | $16.75 | 10100 |
| 2024-09-05 | 16.74 | $16.80 | 15400 |
| 2024-09-04 | 16.69 | $16.57 | 7100 |
| 2024-09-03 | 16.70 | $16.39 | 14300 |
| 2024-08-30 | 16.76 | $16.27 | 36000 |
| 2024-08-29 | 16.88 | $16.62 | 14200 |
| 2024-08-28 | 16.90 | $16.77 | 7300 |
| 2024-08-27 | 16.88 | $16.71 | 4900 |
| 2024-08-26 | 16.86 | $16.69 | 13400 |
| 2024-08-23 | 16.85 | $16.83 | 6200 |
| 2024-08-22 | 16.78 | $16.78 | 19900 |
| 2024-08-21 | 16.70 | $16.98 | 8200 |
| 2024-08-20 | 16.54 | $16.58 | 4000 |
| 2024-08-19 | 16.47 | $16.66 | 9100 |
| 2024-08-16 | 16.35 | $16.70 | 6800 |
| 2024-08-15 | 16.19 | $16.61 | 4200 |
| 2024-08-14 | 16.03 | $16.66 | 20300 |
| 2024-08-13 | 15.81 | $16.03 | 9700 |
| 2024-08-12 | 15.74 | $15.72 | 18400 |
| 2024-08-09 | 15.75 | $15.86 | 18900 |
| 2024-08-08 | 15.73 | $15.82 | 12700 |
| 2024-08-07 | 15.71 | $15.68 | 22700 |
| 2024-08-06 | 15.73 | $15.72 | 37700 |
| 2024-08-05 | 15.75 | $15.72 | 9600 |
| 2024-08-02 | 15.77 | $15.83 | 17300 |
| 2024-08-01 | 15.76 | $15.79 | 33800 |
| 2024-07-31 | 15.76 | $15.61 | 54200 |
| 2024-07-30 | 15.83 | $15.87 | 7300 |
| 2024-07-29 | 15.82 | $15.80 | 8200 |
| 2024-07-26 | 15.83 | $15.82 | 9400 |
| 2024-07-25 | 15.84 | $15.65 | 23600 |
| 2024-07-24 | 15.91 | $15.74 | 15500 |
| 2024-07-23 | 15.96 | $15.86 | 21000 |
| 2024-07-22 | 15.98 | $15.90 | 11900 |
| 2024-07-19 | 16.00 | $15.98 | 10600 |
| 2024-07-18 | 15.99 | $15.82 | 7500 |
| 2024-07-17 | 16.03 | $15.98 | 11100 |
| 2024-07-16 | 16.03 | $15.96 | 5600 |
| 2024-07-15 | 16.03 | $15.90 | 6900 |
| 2024-07-12 | 16.05 | $16.21 | 18300 |
| 2024-07-11 | 15.98 | $16.08 | 18200 |
| 2024-07-10 | 15.93 | $15.76 | 33700 |
| 2024-07-09 | 15.97 | $15.90 | 24100 |
| 2024-07-08 | 15.97 | $16.10 | 24200 |
| 2024-07-05 | 15.91 | $16.06 | 6100 |
| 2024-07-03 | 15.84 | $16.02 | 10100 |
| 2024-07-02 | 15.78 | $15.82 | 13600 |
| 2024-07-01 | 15.76 | $15.67 | 17400 |
| 2024-06-28 | 15.78 | $15.49 | 27800 |
| 2024-06-27 | 15.87 | $15.72 | 7800 |
| 2024-06-26 | 15.90 | $15.86 | 7400 |
| 2024-06-25 | 15.90 | $15.97 | 14600 |
| 2024-06-24 | 15.86 | $15.93 | 6900 |
| 2024-06-21 | 15.82 | $15.90 | 4800 |
| 2024-06-20 | 15.78 | $15.60 | 33800 |
| 2024-06-18 | 15.83 | $15.82 | 10200 |
| 2024-06-17 | 15.81 | $15.85 | 7700 |
| 2024-06-14 | 15.79 | $15.78 | 6500 |
| 2024-06-13 | 15.78 | $15.90 | 8600 |
| 2024-06-12 | 15.72 | $15.83 | 8600 |
| 2024-06-11 | 15.68 | $15.72 | 10500 |
| 2024-06-10 | 15.67 | $15.74 | 3700 |
| 2024-06-07 | 15.65 | $15.75 | 14400 |
| 2024-06-06 | 15.61 | $15.69 | 8300 |
| 2024-06-05 | 15.60 | $15.61 | 5900 |
| 2024-06-04 | 15.60 | $15.53 | 5100 |
| 2024-06-03 | 15.63 | $15.75 | 17600 |
| 2024-05-31 | 15.60 | $15.64 | 41400 |
| 2024-05-30 | 15.60 | $15.53 | 19000 |
| 2024-05-29 | 15.63 | $15.38 | 39600 |
| 2024-05-28 | 15.72 | $15.51 | 15100 |
| 2024-05-24 | 15.79 | $15.62 | 12000 |
| 2024-05-23 | 15.84 | $15.56 | 30800 |
| 2024-05-22 | 15.92 | $15.80 | 9900 |
| 2024-05-21 | 15.94 | $15.92 | 13600 |
| 2024-05-20 | 15.92 | $15.85 | 4500 |
| 2024-05-17 | 15.92 | $15.85 | 6300 |
| 2024-05-16 | 15.93 | $15.91 | 9600 |
| 2024-05-15 | 15.91 | $16.09 | 11200 |
| 2024-05-14 | 15.83 | $15.86 | 17800 |
| 2024-05-13 | 15.81 | $15.99 | 10100 |
| 2024-05-10 | 15.74 | $15.83 | 30200 |
| 2024-05-09 | 15.70 | $15.80 | 12500 |
| 2024-05-08 | 15.67 | $15.65 | 17500 |
| 2024-05-07 | 15.68 | $15.98 | 19200 |
| 2024-05-06 | 15.59 | $16.07 | 14000 |
| 2024-05-03 | 15.46 | $15.86 | 5300 |
| 2024-05-02 | 15.36 | $15.65 | 9100 |
| 2024-05-01 | 15.31 | $15.43 | 14700 |
| 2024-04-30 | 15.33 | $15.55 | 17600 |
| 2024-04-29 | 15.32 | $15.61 | 8300 |
| 2024-04-26 | 15.29 | $15.60 | 10000 |
| 2024-04-25 | 15.26 | $15.64 | 15600 |
| 2024-04-24 | 15.22 | $15.73 | 12200 |
| 2024-04-23 | 15.15 | $15.76 | 11000 |
| 2024-04-22 | 15.06 | $15.42 | 11700 |
| 2024-04-19 | 15.07 | $15.35 | 14500 |
| 2024-04-18 | 15.11 | $15.18 | 23300 |
| 2024-04-17 | 15.23 | $15.30 | 8800 |
| 2024-04-16 | 15.34 | $15.27 | 28200 |
| 2024-04-15 | 15.50 | $15.20 | 46200 |
| 2024-04-12 | 15.71 | $15.52 | 14200 |
| 2024-04-11 | 15.89 | $15.82 | 21700 |
| 2024-04-10 | 16.01 | $15.85 | 66900 |
| 2024-04-09 | 16.15 | $16.09 | 13900 |
| 2024-04-08 | 16.26 | $16.08 | 17400 |
| 2024-04-05 | 16.39 | $16.09 | 63500 |
| 2024-04-04 | 16.56 | $16.13 | 36200 |
| 2024-04-03 | 16.75 | $16.27 | 35800 |
| 2024-04-02 | 16.94 | $16.25 | 26200 |
| 2024-04-01 | 17.18 | $16.58 | 39800 |
| 2024-03-28 | 17.36 | $17.00 | 459000 |
| 2024-03-27 | 17.45 | $17.15 | 170100 |
| 2024-03-26 | 17.50 | $17.25 | 32800 |
| 2024-03-25 | 17.54 | $17.21 | 149200 |
| 2024-03-22 | 17.58 | $17.25 | 72700 |
| 2024-03-21 | 17.62 | $17.40 | 55600 |
| 2024-03-20 | 17.61 | $17.85 | 28600 |
| 2024-03-19 | 17.46 | $17.70 | 144100 |
| 2024-03-18 | 17.31 | $17.26 | 23700 |
| 2024-03-15 | 17.26 | $17.17 | 10700 |
| 2024-03-14 | 17.22 | $16.89 | 13000 |
| 2024-03-13 | 17.26 | $17.14 | 22700 |
| 2024-03-12 | 17.22 | $17.10 | 9500 |
| 2024-03-11 | 17.18 | $17.13 | 7000 |
| 2024-03-08 | 17.11 | $17.15 | 11000 |
| 2024-03-07 | 17.02 | $17.15 | 11200 |
| 2024-03-06 | 16.90 | $17.08 | 17900 |
| 2024-03-05 | 16.77 | $16.78 | 10100 |
| 2024-03-04 | 16.70 | $16.57 | 12500 |
| 2024-03-01 | 16.69 | $16.73 | 24300 |
| 2024-02-29 | 16.61 | $17.27 | 44900 |
| 2024-02-28 | 16.34 | $16.68 | 28300 |
| 2024-02-27 | 16.19 | $16.56 | 54000 |
| 2024-02-26 | 16.05 | $16.40 | 61400 |
| 2024-02-23 | 15.92 | $16.18 | 14800 |
| 2024-02-22 | 15.84 | $15.98 | 11700 |
| 2024-02-21 | 15.81 | $15.66 | 18200 |
| 2024-02-20 | 15.86 | $15.88 | 12400 |
| 2024-02-16 | 15.86 | $16.00 | 5800 |
| 2024-02-15 | 15.82 | $15.99 | 13400 |
| 2024-02-14 | 15.78 | $15.81 | 11100 |
| 2024-02-13 | 15.78 | $15.45 | 15500 |
| 2024-02-12 | 15.90 | $15.70 | 19200 |
| 2024-02-09 | 15.96 | $15.70 | 47600 |
| 2024-02-08 | 16.04 | $16.13 | 12900 |
| 2024-02-07 | 15.99 | $16.15 | 19700 |
| 2024-02-06 | 15.93 | $16.00 | 11100 |
| 2024-02-05 | 15.90 | $15.93 | 14300 |
| 2024-02-02 | 15.88 | $16.00 | 26500 |
| 2024-02-01 | 15.84 | $15.99 | 18300 |
| 2024-01-31 | 15.79 | $15.54 | 31400 |
| 2024-01-30 | 15.87 | $15.96 | 21700 |
| 2024-01-29 | 15.84 | $15.95 | 25000 |
| 2024-01-26 | 15.79 | $15.90 | 16800 |
| 2024-01-25 | 15.76 | $15.95 | 23000 |
| 2024-01-24 | 15.70 | $15.80 | 8400 |
| 2024-01-23 | 15.67 | $15.68 | 10800 |
| 2024-01-22 | 15.67 | $15.67 | 18500 |
| 2024-01-19 | 15.68 | $15.51 | 12400 |
| 2024-01-18 | 15.74 | $15.38 | 12500 |
| 2024-01-17 | 15.85 | $15.59 | 21100 |
| 2024-01-16 | 15.91 | $15.66 | 17300 |
| 2024-01-12 | 15.97 | $15.68 | 18400 |
| 2024-01-11 | 16.03 | $15.88 | 15900 |
| 2024-01-10 | 16.03 | $15.99 | 18000 |
| 2024-01-09 | 15.99 | $15.88 | 26700 |
| 2024-01-08 | 15.98 | $15.86 | 18500 |
| 2024-01-05 | 15.96 | $15.84 | 11400 |
| 2024-01-04 | 15.94 | $15.84 | 40500 |
| 2024-01-03 | 15.92 | $15.87 | 18300 |
| 2024-01-02 | 15.87 | $15.91 | 13800 |
| 2023-12-29 | 15.79 | $15.65 | 25300 |
| 2023-12-28 | 15.78 | $15.67 | 20700 |
| 2023-12-27 | 15.75 | $15.47 | 32700 |
| 2023-12-26 | 15.77 | $15.49 | 32300 |
| 2023-12-22 | 15.78 | $15.72 | 12500 |
| 2023-12-21 | 15.72 | $15.69 | 18400 |
| 2023-12-20 | 15.64 | $15.90 | 28100 |
| 2023-12-19 | 15.48 | $15.54 | 19300 |
| 2023-12-18 | 15.39 | $15.34 | 35000 |
| 2023-12-15 | 15.34 | $15.28 | 28100 |
| 2023-12-14 | 15.29 | $15.28 | 104700 |
| 2023-12-13 | 15.23 | $14.96 | 72900 |
| 2023-12-12 | 15.24 | $14.95 | 19600 |
| 2023-12-11 | 15.26 | $15.12 | 21100 |
| 2023-12-08 | 15.23 | $15.20 | 11200 |
| 2023-12-07 | 15.15 | $15.21 | 16700 |
| 2023-12-06 | 15.05 | $15.10 | 10100 |
| 2023-12-05 | 14.96 | $15.04 | 16100 |
| 2023-12-04 | 14.86 | $15.00 | 23900 |
| 2023-12-01 | 14.74 | $15.07 | 19200 |
| 2023-11-30 | 14.58 | $15.19 | 87500 |
| 2023-11-29 | 14.34 | $14.31 | 19900 |
| 2023-11-28 | 14.32 | $14.14 | 30000 |
| 2023-11-27 | 14.35 | $14.05 | 15000 |
| 2023-11-24 | 14.41 | $14.17 | 6500 |
| 2023-11-22 | 14.45 | $14.00 | 19800 |
| 2023-11-21 | 14.55 | $14.20 | 13300 |
| 2023-11-20 | 14.60 | $14.64 | 10000 |
| 2023-11-17 | 14.52 | $14.63 | 14000 |
| 2023-11-16 | 14.42 | $14.54 | 4700 |
| 2023-11-15 | 14.32 | $14.46 | 4900 |
| 2023-11-14 | 14.23 | $14.58 | 16600 |
| 2023-11-13 | 14.07 | $14.12 | 9200 |
| 2023-11-10 | 14.03 | $13.94 | 18900 |
| 2023-11-09 | 14.03 | $13.78 | 11900 |
| 2023-11-08 | 14.09 | $14.18 | 15500 |
| 2023-11-07 | 14.02 | $14.10 | 9300 |
| 2023-11-06 | 13.97 | $14.28 | 20700 |
| 2023-11-03 | 13.85 | $14.49 | 26900 |
| 2023-11-02 | 13.64 | $14.31 | 21300 |
| 2023-11-01 | 13.44 | $14.01 | 12900 |
| 2023-10-31 | 13.30 | $13.67 | 31800 |
| 2023-10-30 | 13.24 | $13.38 | 11100 |
| 2023-10-27 | 13.26 | $13.28 | 31000 |
| 2023-10-26 | 13.33 | $13.36 | 17500 |
| 2023-10-25 | 13.39 | $13.75 | 29800 |
| 2023-10-24 | 13.35 | $13.67 | 50300 |
| 2023-10-23 | 13.33 | $13.24 | 63700 |
| 2023-10-20 | 13.44 | $13.22 | 23800 |
| 2023-10-19 | 13.60 | $13.43 | 11700 |
| 2023-10-18 | 13.73 | $13.55 | 16000 |
| 2023-10-17 | 13.86 | $13.70 | 34000 |
| 2023-10-16 | 13.97 | $14.14 | 11600 |
| 2023-10-13 | 13.97 | $14.10 | 30800 |
| 2023-10-12 | 14.00 | $13.98 | 10900 |
| 2023-10-11 | 14.06 | $14.48 | 15400 |
| 2023-10-10 | 14.00 | $14.30 | 15600 |
| 2023-10-09 | 13.97 | $14.13 | 25700 |
| 2023-10-06 | 14.01 | $14.12 | 17200 |
| 2023-10-05 | 14.06 | $13.99 | 13000 |
| 2023-10-04 | 14.17 | $14.08 | 14900 |
| 2023-10-03 | 14.28 | $13.98 | 21500 |
| 2023-10-02 | 14.45 | $14.21 | 15600 |
| 2023-09-29 | 14.59 | $14.66 | 71100 |
| 2023-09-28 | 14.62 | $14.25 | 33700 |
| 2023-09-27 | 14.80 | $14.30 | 48200 |
| 2023-09-26 | 15.00 | $14.70 | 31300 |
| 2023-09-25 | 15.12 | $14.56 | 36600 |
| 2023-09-22 | 15.30 | $14.86 | 17900 |
| 2023-09-21 | 15.44 | $15.01 | 10100 |
| 2023-09-20 | 15.56 | $15.48 | 5300 |
| 2023-09-19 | 15.55 | $15.49 | 11100 |
| 2023-09-18 | 15.54 | $15.24 | 9300 |
| 2023-09-15 | 15.60 | $15.60 | 16800 |
| 2023-09-14 | 15.55 | $15.50 | 14500 |
| 2023-09-13 | 15.53 | $15.70 | 14400 |
| 2023-09-12 | 15.43 | $15.72 | 18300 |
| 2023-09-11 | 15.31 | $15.67 | 20600 |
| 2023-09-08 | 15.18 | $15.52 | 18800 |
| 2023-09-07 | 15.06 | $15.20 | 9600 |
| 2023-09-06 | 15.02 | $15.10 | 8400 |
| 2023-09-05 | 15.01 | $15.31 | 14000 |
| 2023-09-01 | 14.92 | $15.44 | 18700 |
| 2023-08-31 | 14.78 | $15.48 | 107300 |
| 2023-08-30 | 14.60 | $14.87 | 6100 |
| 2023-08-29 | 14.58 | $14.83 | 19400 |
| 2023-08-28 | 14.57 | $14.76 | 5400 |
| 2023-08-25 | 14.59 | $14.73 | 5000 |
| 2023-08-24 | 14.62 | $14.72 | 6700 |
| 2023-08-23 | 14.68 | $14.70 | 19700 |
| 2023-08-22 | 14.75 | $14.54 | 15600 |
| 2023-08-21 | 14.90 | $14.67 | 11400 |
| 2023-08-18 | 15.05 | $14.95 | 11400 |
| 2023-08-17 | 15.14 | $14.60 | 30700 |
| 2023-08-16 | 15.37 | $15.07 | 26700 |
| 2023-08-15 | 15.51 | $15.20 | 16800 |
| 2023-08-14 | 15.63 | $15.51 | 10900 |
| 2023-08-11 | 15.68 | $15.55 | 9300 |
| 2023-08-10 | 15.73 | $15.62 | 28000 |
| 2023-08-09 | 15.77 | $15.75 | 6800 |
| 2023-08-08 | 15.78 | $15.89 | 23500 |
| 2023-08-07 | 15.74 | $15.80 | 17500 |
| 2023-08-04 | 15.73 | $15.77 | 11100 |
| 2023-08-03 | 15.72 | $15.52 | 31200 |
| 2023-08-02 | 15.79 | $15.67 | 23700 |
| 2023-08-01 | 15.83 | $15.80 | 11700 |
| 2023-07-31 | 15.84 | $15.86 | 17000 |
| 2023-07-28 | 15.82 | $15.74 | 20600 |
| 2023-07-27 | 15.84 | $15.79 | 13600 |
| 2023-07-26 | 15.85 | $15.87 | 26300 |
| 2023-07-25 | 15.84 | $15.84 | 11200 |
| 2023-07-24 | 15.83 | $15.72 | 16700 |
| 2023-07-21 | 15.85 | $15.90 | 9500 |
| 2023-07-20 | 15.83 | $15.73 | 10100 |
| 2023-07-19 | 15.85 | $15.94 | 6300 |
| 2023-07-18 | 15.81 | $15.74 | 13900 |
| 2023-07-17 | 15.82 | $15.64 | 15300 |
| 2023-07-14 | 15.86 | $15.68 | 15300 |
| 2023-07-13 | 15.90 | $15.87 | 16200 |
| 2023-07-12 | 15.89 | $15.95 | 18500 |
| 2023-07-11 | 15.85 | $16.13 | 11600 |
| 2023-07-10 | 15.73 | $16.00 | 6900 |
| 2023-07-07 | 15.64 | $15.78 | 11900 |
| 2023-07-06 | 15.59 | $15.59 | 20000 |
| 2023-07-05 | 15.60 | $15.94 | 13100 |
| 2023-07-03 | 15.49 | $15.98 | 15800 |
| 2023-06-30 | 15.35 | $15.58 | 339200 |
| 2023-06-29 | 15.31 | $15.12 | 127000 |
| 2023-06-28 | 15.41 | $15.63 | 27000 |
| 2023-06-27 | 15.37 | $15.57 | 25700 |
| 2023-06-26 | 15.34 | $15.40 | 19800 |
| 2023-06-23 | 15.36 | $15.35 | 43100 |
| 2023-06-22 | 15.41 | $15.37 | 13500 |
| 2023-06-21 | 15.46 | $15.22 | 27000 |
| 2023-06-20 | 15.57 | $15.32 | 20300 |
| 2023-06-16 | 15.68 | $15.20 | 37400 |
| 2023-06-15 | 15.84 | $15.31 | 5400 |
| 2023-06-14 | 16.01 | $15.30 | 25600 |
| 2023-06-13 | 16.21 | $15.78 | 21800 |
| 2023-06-12 | 16.31 | $15.55 | 21900 |
| 2023-06-09 | 16.49 | $16.09 | 21400 |
| 2023-06-08 | 16.54 | $16.26 | 16000 |
| 2023-06-07 | 16.54 | $16.46 | 18400 |
| 2023-06-06 | 16.46 | $16.69 | 16100 |
| 2023-06-05 | 16.30 | $16.63 | 22700 |
| 2023-06-02 | 16.11 | $16.91 | 29100 |
| 2023-06-01 | 15.78 | $16.29 | 35900 |
| 2023-05-31 | 15.58 | $16.15 | 87700 |
| 2023-05-30 | 15.37 | $15.10 | 10100 |
| 2023-05-26 | 15.45 | $15.18 | 16300 |
| 2023-05-25 | 15.53 | $15.40 | 14300 |
| 2023-05-24 | 15.55 | $15.66 | 14300 |
| 2023-05-23 | 15.49 | $15.60 | 10500 |
| 2023-05-22 | 15.43 | $15.72 | 7800 |
| 2023-05-19 | 15.33 | $15.73 | 5400 |
| 2023-05-18 | 15.20 | $15.60 | 7700 |
| 2023-05-17 | 15.08 | $15.16 | 11800 |
| 2023-05-16 | 15.08 | $15.04 | 10600 |
| 2023-05-15 | 15.12 | $15.51 | 8700 |
| 2023-05-12 | 15.02 | $15.23 | 9800 |
| 2023-05-11 | 14.99 | $14.97 | 24100 |
| 2023-05-10 | 15.04 | $15.37 | 20100 |
| 2023-05-09 | 14.98 | $15.00 | 8800 |
| 2023-05-08 | 15.02 | $14.98 | 9600 |
| 2023-05-05 | 15.08 | $14.73 | 21700 |
| 2023-05-04 | 15.24 | $14.36 | 27900 |
| 2023-05-03 | 15.56 | $14.97 | 30700 |
| 2023-05-02 | 15.74 | $15.35 | 22200 |
| 2023-05-01 | 15.85 | $15.87 | 17500 |
| 2023-04-28 | 15.82 | $16.12 | 55200 |
| 2023-04-27 | 15.70 | $15.50 | 9900 |
| 2023-04-26 | 15.75 | $15.51 | 12900 |
| 2023-04-25 | 15.80 | $15.69 | 5400 |
| 2023-04-24 | 15.81 | $15.86 | 7700 |
| 2023-04-21 | 15.76 | $15.56 | 19500 |
| 2023-04-20 | 15.80 | $15.46 | 15500 |
| 2023-04-19 | 15.87 | $15.77 | 8700 |
| 2023-04-18 | 15.86 | $15.72 | 12800 |
| 2023-04-17 | 15.86 | $15.44 | 22600 |
| 2023-04-14 | 15.95 | $15.87 | 8900 |
| 2023-04-13 | 15.92 | $16.02 | 8300 |
| 2023-04-12 | 15.83 | $15.70 | 25300 |
| 2023-04-11 | 15.82 | $16.50 | 16100 |
| 2023-04-10 | 15.55 | $16.32 | 17300 |
| 2023-04-06 | 15.28 | $16.00 | 17700 |
| 2023-04-05 | 15.05 | $15.14 | 18900 |
| 2023-04-04 | 15.05 | $15.34 | 27900 |
| 2023-04-03 | 14.98 | $15.23 | 17300 |
| 2023-03-31 | 14.94 | $15.35 | 43500 |
| 2023-03-30 | 14.86 | $15.41 | 32700 |
| 2023-03-29 | 14.75 | $15.20 | 28100 |
| 2023-03-28 | 14.68 | $14.80 | 21900 |
| 2023-03-27 | 14.73 | $15.10 | 14400 |
| 2023-03-24 | 14.71 | $14.95 | 10800 |
| 2023-03-23 | 14.74 | $14.92 | 8900 |
| 2023-03-22 | 14.79 | $15.19 | 14000 |
| 2023-03-21 | 14.77 | $15.18 | 8100 |
| 2023-03-20 | 14.76 | $14.91 | 23100 |
| 2023-03-17 | 14.84 | $15.06 | 9700 |
| 2023-03-16 | 14.91 | $15.34 | 18200 |
| 2023-03-15 | 14.91 | $14.81 | 28600 |
| 2023-03-14 | 15.09 | $15.29 | 20500 |
| 2023-03-13 | 15.16 | $14.75 | 27500 |
| 2023-03-10 | 15.43 | $14.85 | 35700 |
| 2023-03-09 | 15.73 | $15.31 | 16300 |
| 2023-03-08 | 15.96 | $15.80 | 4900 |
| 2023-03-07 | 16.08 | $15.71 | 16000 |
| 2023-03-06 | 16.27 | $16.09 | 17900 |
| 2023-03-03 | 16.38 | $16.34 | 26000 |
| 2023-03-02 | 16.44 | $16.25 | 16800 |
| 2023-03-01 | 16.54 | $16.42 | 17000 |
| 2023-02-28 | 16.61 | $16.96 | 25300 |
| 2023-02-27 | 16.53 | $16.64 | 10700 |
| 2023-02-24 | 16.53 | $16.67 | 14700 |
| 2023-02-23 | 16.52 | $16.51 | 12100 |
| 2023-02-22 | 16.56 | $16.20 | 18900 |
| 2023-02-21 | 16.71 | $15.84 | 16100 |
| 2023-02-17 | 17.01 | $16.62 | 13600 |
| 2023-02-16 | 17.12 | $16.87 | 4200 |
| 2023-02-15 | 17.17 | $16.81 | 7700 |
| 2023-02-14 | 17.25 | $16.93 | 11300 |
| 2023-02-13 | 17.30 | $17.01 | 10800 |
| 2023-02-10 | 17.34 | $16.85 | 8800 |
| 2023-02-09 | 17.42 | $16.78 | 9700 |
| 2023-02-08 | 17.54 | $16.78 | 41300 |
| 2023-02-07 | 17.68 | $16.54 | 37100 |
| 2023-02-06 | 17.91 | $17.00 | 48800 |
| 2023-02-03 | 18.03 | $17.96 | 24100 |
| 2023-02-02 | 17.86 | $18.41 | 26400 |
| 2023-02-01 | 17.50 | $18.00 | 15600 |
| 2023-01-31 | 17.18 | $17.77 | 36400 |
| 2023-01-30 | 16.85 | $17.30 | 34200 |
| 2023-01-27 | 16.59 | $16.58 | 31200 |
| 2023-01-26 | 16.49 | $16.28 | 37200 |
| 2023-01-25 | 16.46 | $16.37 | 59000 |
| 2023-01-24 | 16.39 | $16.13 | 34400 |
| 2023-01-23 | 16.36 | $16.21 | 33800 |
| 2023-01-20 | 16.30 | $16.20 | 24900 |
| 2023-01-19 | 16.22 | $16.24 | 13600 |
| 2023-01-18 | 16.11 | $16.14 | 47600 |
| 2023-01-17 | 15.99 | $16.26 | 41800 |
| 2023-01-13 | 15.80 | $16.06 | 31200 |
| 2023-01-12 | 15.63 | $15.78 | 20000 |
| 2023-01-11 | 15.50 | $15.80 | 23300 |
| 2023-01-10 | 15.34 | $15.75 | 12100 |
| 2023-01-09 | 15.15 | $15.89 | 22700 |
| 2023-01-06 | 14.88 | $15.88 | 39800 |
| 2023-01-05 | 14.55 | $15.60 | 21400 |
| 2023-01-04 | 14.23 | $15.03 | 33000 |
| 2023-01-03 | 14.04 | $14.28 | 126300 |
| 2022-12-30 | 14.04 | $13.87 | 69200 |
| 2022-12-29 | 14.18 | $13.97 | 76500 |
| 2022-12-28 | 14.32 | $14.04 | 132700 |
| 2022-12-27 | 14.48 | $14.33 | 30300 |
| 2022-12-23 | 14.58 | $14.50 | 45900 |
| 2022-12-22 | 14.65 | $14.48 | 83500 |
| 2022-12-21 | 14.75 | $14.41 | 39200 |
| 2022-12-20 | 14.90 | $14.41 | 40000 |
| 2022-12-19 | 15.08 | $14.52 | 238100 |
| 2022-12-16 | 15.26 | $14.62 | 95200 |
| 2022-12-15 | 15.45 | $14.74 | 65900 |
| 2022-12-14 | 15.65 | $14.91 | 105300 |
| 2022-12-13 | 15.83 | $15.49 | 67700 |
| 2022-12-12 | 15.86 | $15.25 | 29600 |
| 2022-12-09 | 15.96 | $15.50 | 43800 |
| 2022-12-08 | 16.01 | $15.91 | 20600 |
| 2022-12-07 | 15.92 | $16.12 | 16800 |
| 2022-12-06 | 15.75 | $15.66 | 19200 |
| 2022-12-05 | 15.68 | $15.82 | 18800 |
| 2022-12-02 | 15.53 | $15.99 | 31500 |
| 2022-12-01 | 15.29 | $15.93 | 50400 |
| 2022-11-30 | 15.02 | $15.17 | 92900 |
| 2022-11-29 | 14.93 | $14.65 | 95300 |
| 2022-11-28 | 14.97 | $14.78 | 58700 |
| 2022-11-25 | 14.99 | $14.80 | 14200 |
| 2022-11-23 | 15.00 | $14.92 | 49000 |
| 2022-11-22 | 14.98 | $14.86 | 34400 |
| 2022-11-21 | 14.96 | $15.06 | 27800 |
| 2022-11-18 | 14.88 | $14.80 | 30300 |
| 2022-11-17 | 14.86 | $14.99 | 15600 |
| 2022-11-16 | 14.78 | $15.17 | 36500 |
| 2022-11-15 | 14.62 | $14.91 | 36500 |
| 2022-11-14 | 14.51 | $14.73 | 38100 |
| 2022-11-11 | 14.43 | $15.19 | 38800 |
| 2022-11-10 | 14.20 | $15.50 | 29300 |
| 2022-11-09 | 13.82 | $14.34 | 30800 |
| 2022-11-08 | 13.73 | $14.26 | 25100 |
| 2022-11-07 | 13.66 | $13.96 | 20500 |
| 2022-11-04 | 13.67 | $13.69 | 32500 |
| 2022-11-03 | 13.79 | $13.65 | 70600 |
| 2022-11-02 | 13.95 | $13.90 | 19100 |
| 2022-11-01 | 14.08 | $14.12 | 65700 |
| 2022-10-31 | 14.18 | $14.57 | 51600 |
| 2022-10-28 | 14.17 | $14.48 | 5500 |
| 2022-10-27 | 14.20 | $14.46 | 14900 |
| 2022-10-26 | 14.25 | $14.50 | 19500 |
| 2022-10-25 | 14.30 | $14.84 | 47300 |
| 2022-10-24 | 14.28 | $14.42 | 80200 |
| 2022-10-21 | 14.39 | $14.19 | 68900 |
| 2022-10-20 | 14.62 | $14.57 | 66300 |
| 2022-10-19 | 14.78 | $14.77 | 8300 |
| 2022-10-18 | 14.93 | $14.81 | 30800 |
| 2022-10-17 | 15.11 | $14.95 | 24800 |
| 2022-10-14 | 15.30 | $15.03 | 12900 |
| 2022-10-13 | 15.51 | $14.88 | 17200 |
| 2022-10-12 | 15.82 | $15.32 | 14300 |
| 2022-10-11 | 16.07 | $15.78 | 13200 |
| 2022-10-10 | 16.24 | $15.84 | 8400 |
| 2022-10-07 | 16.42 | $16.14 | 6800 |
| 2022-10-06 | 16.56 | $16.53 | 6500 |
| 2022-10-05 | 16.61 | $16.74 | 9800 |
| 2022-10-04 | 16.61 | $16.91 | 13200 |
| 2022-10-03 | 16.55 | $17.06 | 9300 |
| 2022-09-30 | 16.44 | $16.95 | 49600 |
| 2022-09-29 | 16.35 | $16.82 | 14100 |
| 2022-09-28 | 16.28 | $16.87 | 10200 |
| 2022-09-27 | 16.19 | $16.41 | 30300 |
| 2022-09-26 | 16.24 | $16.00 | 15800 |
| 2022-09-23 | 16.43 | $16.27 | 20200 |
| 2022-09-22 | 16.59 | $16.55 | 24500 |
| 2022-09-21 | 16.71 | $16.59 | 19100 |
| 2022-09-20 | 16.84 | $16.51 | 19400 |
| 2022-09-19 | 17.03 | $16.83 | 19100 |
| 2022-09-16 | 17.17 | $17.07 | 10400 |
| 2022-09-15 | 17.26 | $17.10 | 13400 |
| 2022-09-14 | 17.37 | $17.50 | 7100 |
| 2022-09-13 | 17.39 | $17.38 | 9400 |
| 2022-09-12 | 17.45 | $17.48 | 10100 |
| 2022-09-09 | 17.49 | $17.44 | 36900 |
| 2022-09-08 | 17.56 | $17.55 | 22800 |
| 2022-09-07 | 17.61 | $17.72 | 7700 |
| 2022-09-06 | 17.63 | $17.73 | 14300 |
| 2022-09-02 | 17.64 | $17.70 | 10200 |
| 2022-09-01 | 17.68 | $17.78 | 19500 |
| 2022-08-31 | 17.70 | $17.68 | 31400 |
| 2022-08-30 | 17.76 | $17.99 | 18800 |
| 2022-08-29 | 17.73 | $18.01 | 25700 |
| 2022-08-26 | 17.70 | $18.04 | 23500 |
| 2022-08-25 | 17.65 | $17.85 | 12500 |
| 2022-08-24 | 17.66 | $17.48 | 40400 |
| 2022-08-23 | 17.79 | $17.02 | 54700 |
| 2022-08-22 | 18.10 | $17.43 | 9300 |
| 2022-08-19 | 18.35 | $17.63 | 14800 |
| 2022-08-18 | 18.59 | $17.80 | 14900 |
| 2022-08-17 | 18.82 | $17.86 | 15800 |
| 2022-08-16 | 19.09 | $18.60 | 22100 |
| 2022-08-15 | 19.17 | $18.88 | 15800 |
| 2022-08-12 | 19.17 | $18.94 | 10300 |
| 2022-08-11 | 19.15 | $18.72 | 9900 |
| 2022-08-10 | 19.19 | $19.05 | 20100 |
| 2022-08-09 | 19.12 | $18.65 | 31400 |
| 2022-08-08 | 19.15 | $19.01 | 24500 |
| 2022-08-05 | 19.07 | $18.95 | 10200 |
| 2022-08-04 | 18.97 | $19.16 | 32300 |
| 2022-08-03 | 18.79 | $19.25 | 33600 |
| 2022-08-02 | 18.53 | $19.09 | 99700 |
| 2022-08-01 | 18.25 | $18.81 | 40600 |
| 2022-07-29 | 18.00 | $18.44 | 65800 |
| 2022-07-28 | 17.80 | $17.83 | 8500 |
| 2022-07-27 | 17.76 | $17.62 | 25500 |
| 2022-07-26 | 17.77 | $17.52 | 42200 |
| 2022-07-25 | 17.81 | $17.57 | 47200 |
| 2022-07-22 | 17.83 | $17.84 | 16000 |
| 2022-07-21 | 17.78 | $17.77 | 8900 |
| 2022-07-20 | 17.74 | $17.79 | 14300 |
| 2022-07-19 | 17.67 | $17.64 | 5800 |
| 2022-07-18 | 17.64 | $17.71 | 10900 |
| 2022-07-15 | 17.58 | $17.67 | 10300 |
| 2022-07-14 | 17.51 | $17.48 | 30400 |
| 2022-07-13 | 17.49 | $17.75 | 28200 |
| 2022-07-12 | 17.38 | $17.45 | 20700 |
| 2022-07-11 | 17.33 | $17.65 | 9800 |
| 2022-07-08 | 17.21 | $17.51 | 6100 |
| 2022-07-07 | 17.12 | $17.43 | 17400 |
| 2022-07-06 | 17.02 | $17.37 | 13400 |
| 2022-07-05 | 16.93 | $17.19 | 13200 |
| 2022-07-01 | 16.88 | $17.30 | 11800 |
| 2022-06-30 | 16.79 | $17.03 | 14600 |
| 2022-06-29 | 16.76 | $17.00 | 9200 |
| 2022-06-28 | 16.75 | $16.98 | 7700 |
| 2022-06-27 | 16.74 | $17.09 | 18100 |
| 2022-06-24 | 16.71 | $17.18 | 15100 |
| 2022-06-23 | 16.64 | $16.93 | 9600 |
| 2022-06-22 | 16.65 | $16.99 | 10400 |
| 2022-06-21 | 16.64 | $16.60 | 28000 |
| 2022-06-17 | 16.77 | $16.37 | 15800 |
| 2022-06-16 | 17.00 | $16.35 | 30300 |
| 2022-06-15 | 17.30 | $16.58 | 17400 |
| 2022-06-14 | 17.59 | $16.55 | 31900 |
| 2022-06-13 | 17.97 | $16.54 | 36800 |
| 2022-06-10 | 18.42 | $17.30 | 17400 |
| 2022-06-09 | 18.74 | $18.12 | 11800 |
| 2022-06-08 | 18.85 | $18.47 | 13300 |
| 2022-06-07 | 18.88 | $18.50 | 17900 |
| 2022-06-06 | 18.90 | $18.24 | 12800 |
| 2022-06-03 | 19.00 | $18.54 | 37900 |
| 2022-06-02 | 19.01 | $18.93 | 19800 |
| 2022-06-01 | 18.90 | $19.07 | 34700 |
| 2022-05-31 | 18.72 | $19.05 | 45600 |
| 2022-05-27 | 18.49 | $19.36 | 16500 |
| 2022-05-26 | 18.10 | $18.73 | 39200 |
| 2022-05-25 | 17.84 | $18.10 | 9900 |
| 2022-05-24 | 17.71 | $17.82 | 11400 |
| 2022-05-23 | 17.64 | $17.88 | 37700 |
| 2022-05-20 | 17.53 | $17.78 | 12000 |
| 2022-05-19 | 17.44 | $18.01 | 23300 |
| 2022-05-18 | 17.25 | $17.72 | 33900 |
| 2022-05-17 | 17.12 | $17.95 | 63800 |
| 2022-05-16 | 16.90 | $17.87 | 35900 |
| 2022-05-13 | 16.66 | $17.06 | 38500 |
| 2022-05-12 | 16.63 | $16.78 | 40200 |
| 2022-05-11 | 16.69 | $16.61 | 41900 |
| 2022-05-10 | 16.83 | $16.80 | 43900 |
| 2022-05-09 | 16.95 | $16.87 | 32900 |
| 2022-05-06 | 17.08 | $17.11 | 12800 |
| 2022-05-05 | 17.18 | $17.34 | 31400 |
| 2022-05-04 | 17.23 | $17.50 | 35800 |
| 2022-05-03 | 17.25 | $17.36 | 28200 |
| 2022-05-02 | 17.34 | $17.39 | 43600 |
| 2022-04-29 | 17.44 | $17.58 | 54700 |
| 2022-04-28 | 17.52 | $17.84 | 33500 |
| 2022-04-27 | 17.54 | $17.31 | 27300 |
| 2022-04-26 | 17.74 | $17.65 | 20700 |
| 2022-04-25 | 17.89 | $17.80 | 21200 |
| 2022-04-22 | 18.03 | $17.68 | 31400 |
| 2022-04-21 | 18.26 | $18.00 | 45700 |
| 2022-04-20 | 18.44 | $18.27 | 47800 |
| 2022-04-19 | 18.58 | $18.35 | 44500 |
| 2022-04-18 | 18.73 | $18.43 | 53800 |
| 2022-04-14 | 18.90 | $18.79 | 50400 |
| 2022-04-13 | 19.00 | $18.79 | 64100 |
| 2022-04-12 | 19.12 | $18.73 | 61200 |
| 2022-04-11 | 19.29 | $18.77 | 43100 |
| 2022-04-08 | 19.50 | $18.98 | 19300 |
| 2022-04-07 | 19.68 | $19.33 | 21200 |
| 2022-04-06 | 19.80 | $19.26 | 31800 |
| 2022-04-05 | 19.97 | $19.62 | 33500 |
| 2022-04-04 | 20.06 | $20.12 | 11600 |
| 2022-04-01 | 20.01 | $20.22 | 17900 |
| 2022-03-31 | 19.92 | $20.17 | 37900 |
| 2022-03-30 | 19.82 | $20.14 | 20000 |
| 2022-03-29 | 19.72 | $19.88 | 13400 |
| 2022-03-28 | 19.68 | $19.60 | 15600 |
| 2022-03-25 | 19.73 | $19.43 | 18500 |
| 2022-03-24 | 19.84 | $19.71 | 23500 |
| 2022-03-23 | 19.89 | $19.81 | 10400 |
| 2022-03-22 | 19.93 | $20.14 | 23500 |
| 2022-03-21 | 19.87 | $20.14 | 12100 |
| 2022-03-18 | 19.80 | $20.26 | 12700 |
| 2022-03-17 | 19.69 | $20.03 | 13700 |
| 2022-03-16 | 19.63 | $19.83 | 9300 |
| 2022-03-15 | 19.63 | $19.73 | 63900 |
| 2022-03-14 | 19.66 | $19.72 | 30300 |
| 2022-03-11 | 19.72 | $19.93 | 21200 |
| 2022-03-10 | 19.73 | $19.79 | 15700 |
| 2022-03-09 | 19.79 | $20.04 | 12700 |
| 2022-03-08 | 19.80 | $20.03 | 21500 |
| 2022-03-07 | 19.82 | $20.06 | 25800 |
| 2022-03-04 | 19.85 | $20.15 | 34200 |
| 2022-03-03 | 19.86 | $20.39 | 44100 |
| 2022-03-02 | 19.82 | $20.40 | 18300 |
| 2022-03-01 | 19.77 | $20.45 | 105600 |
| 2022-02-28 | 19.72 | $20.07 | 36100 |
| 2022-02-25 | 19.78 | $20.06 | 50100 |
| 2022-02-24 | 19.88 | $20.04 | 29900 |
| 2022-02-23 | 20.01 | $20.35 | 12700 |
| 2022-02-22 | 20.10 | $20.59 | 27900 |
| 2022-02-18 | 20.15 | $20.57 | 27600 |
| 2022-02-17 | 20.23 | $20.60 | 21300 |
| 2022-02-16 | 20.33 | $20.84 | 27300 |
| 2022-02-15 | 20.40 | $20.58 | 21100 |
| 2022-02-14 | 20.58 | $20.48 | 40900 |
| 2022-02-11 | 20.86 | $20.65 | 23300 |
| 2022-02-10 | 21.15 | $20.95 | 58000 |
| 2022-02-09 | 21.44 | $21.24 | 46000 |
| 2022-02-08 | 21.70 | $21.22 | 31400 |
| 2022-02-07 | 22.05 | $21.71 | 32900 |
| 2022-02-04 | 22.33 | $21.70 | 67000 |
| 2022-02-03 | 22.68 | $22.23 | 39000 |
| 2022-02-02 | 22.95 | $22.61 | 56600 |
| 2022-02-01 | 23.17 | $22.88 | 38700 |
| 2022-01-31 | 23.35 | $22.88 | 146400 |
| 2022-01-28 | 23.59 | $22.54 | 132000 |
| 2022-01-27 | 23.98 | $22.91 | 219600 |
| 2022-01-26 | 24.35 | $24.12 | 76300 |
| 2022-01-25 | 24.41 | $24.26 | 13500 |
| 2022-01-24 | 24.44 | $24.29 | 34600 |
| 2022-01-21 | 24.47 | $24.40 | 25900 |
| 2022-01-20 | 24.47 | $24.41 | 30500 |
| 2022-01-19 | 24.47 | $24.37 | 69600 |
| 2022-01-18 | 24.47 | $24.30 | 39600 |
| 2022-01-14 | 24.50 | $24.42 | 37000 |
| 2022-01-13 | 24.49 | $24.34 | 15800 |
| 2022-01-12 | 24.50 | $24.46 | 42900 |
| 2022-01-11 | 24.48 | $24.43 | 11300 |
| 2022-01-10 | 24.46 | $24.39 | 35900 |
| 2022-01-07 | 24.44 | $24.53 | 25300 |
| 2022-01-06 | 24.38 | $24.49 | 62600 |
| 2022-01-05 | 24.31 | $24.38 | 49600 |
| 2022-01-04 | 24.26 | $24.36 | 31200 |
| 2022-01-03 | 24.21 | $24.43 | 44100 |
| 2021-12-31 | 24.12 | $24.49 | 48600 |
| 2021-12-30 | 24.00 | $24.34 | 65600 |
| 2021-12-29 | 23.90 | $24.15 | 20300 |
| 2021-12-28 | 23.83 | $24.11 | 31000 |
| 2021-12-27 | 23.77 | $24.00 | 26700 |
| 2021-12-23 | 23.73 | $23.96 | 27200 |
| 2021-12-22 | 23.70 | $23.99 | 28000 |
| 2021-12-21 | 23.66 | $23.81 | 70300 |
| 2021-12-20 | 23.67 | $23.64 | 49400 |
| 2021-12-17 | 23.75 | $23.70 | 43400 |
| 2021-12-16 | 23.82 | $23.85 | 43000 |
| 2021-12-15 | 23.87 | $23.82 | 42600 |
| 2021-12-14 | 23.95 | $23.74 | 20300 |
| 2021-12-13 | 24.07 | $23.90 | 51900 |
| 2021-12-10 | 24.16 | $24.12 | 28300 |
| 2021-12-09 | 24.22 | $24.27 | 17500 |
| 2021-12-08 | 24.24 | $24.28 | 22200 |
| 2021-12-07 | 24.27 | $24.37 | 40800 |
| 2021-12-06 | 24.27 | $24.35 | 45700 |
| 2021-12-03 | 24.29 | $24.28 | 23800 |
| 2021-12-02 | 24.34 | $24.49 | 22000 |
| 2021-12-01 | 24.34 | $24.27 | 22100 |
| 2021-11-30 | 24.40 | $24.33 | 60500 |
| 2021-11-29 | 24.47 | $24.39 | 26500 |
| 2021-11-26 | 24.54 | $24.41 | 25100 |
| 2021-11-24 | 24.62 | $24.54 | 9700 |
| 2021-11-23 | 24.67 | $24.53 | 54700 |
| 2021-11-22 | 24.74 | $24.69 | 23900 |
| 2021-11-19 | 24.78 | $24.65 | 17800 |
| 2021-11-18 | 24.85 | $24.72 | 30100 |
| 2021-11-17 | 24.90 | $24.96 | 19900 |
| 2021-11-16 | 24.90 | $24.85 | 27600 |
| 2021-11-15 | 24.93 | $24.66 | 46100 |
| 2021-11-12 | 25.03 | $24.98 | 16700 |
| 2021-11-11 | 25.04 | $24.89 | 20000 |
| 2021-11-10 | 25.09 | $25.08 | 57800 |
| 2021-11-09 | 25.10 | $25.21 | 12300 |
| 2021-11-08 | 25.06 | $25.25 | 20000 |
| 2021-11-05 | 25.00 | $25.24 | 23800 |
| 2021-11-04 | 24.93 | $25.14 | 41700 |
| 2021-11-03 | 24.88 | $24.99 | 46800 |
| 2021-11-02 | 24.87 | $24.95 | 33600 |
| 2021-11-01 | 24.87 | $24.99 | 40500 |
| 2021-10-29 | 24.86 | $24.98 | 46900 |
| 2021-10-28 | 24.86 | $24.98 | 24700 |
| 2021-10-27 | 24.85 | $25.00 | 28700 |
| 2021-10-26 | 24.84 | $25.00 | 27300 |
| 2021-10-25 | 24.84 | $25.00 | 16700 |
| 2021-10-22 | 24.83 | $24.98 | 45600 |
| 2021-10-21 | 24.84 | $24.99 | 31800 |
| 2021-10-20 | 24.85 | $24.94 | 22500 |
| 2021-10-19 | 24.87 | $24.96 | 39300 |
| 2021-10-18 | 24.90 | $25.00 | 30300 |
| 2021-10-15 | 24.93 | $24.92 | 20200 |
| 2021-10-14 | 25.00 | $25.06 | 33100 |
| 2021-10-13 | 25.04 | $25.23 | 43100 |
| 2021-10-12 | 25.03 | $25.04 | 32200 |
| 2021-10-11 | 25.09 | $24.99 | 29400 |
| 2021-10-08 | 25.19 | $24.92 | 27300 |
| 2021-10-07 | 25.33 | $24.83 | 84200 |
| 2021-10-06 | 25.52 | $24.96 | 140100 |
| 2021-10-05 | 25.73 | $25.29 | 41300 |
| 2021-10-04 | 25.87 | $25.52 | 35000 |
| 2021-10-01 | 25.96 | $25.75 | 36500 |
| 2021-09-30 | 26.01 | $25.78 | 558800 |
| 2021-09-29 | 26.05 | $25.95 | 140300 |
| 2021-09-28 | 26.05 | $25.69 | 76900 |
| 2021-09-27 | 26.12 | $25.91 | 42700 |
| 2021-09-24 | 26.13 | $25.99 | 44300 |
| 2021-09-23 | 26.12 | $26.06 | 45200 |
| 2021-09-22 | 26.07 | $26.24 | 72000 |
| 2021-09-21 | 25.96 | $25.95 | 43000 |
| 2021-09-20 | 25.91 | $25.89 | 30400 |
| 2021-09-17 | 25.86 | $25.98 | 61500 |
| 2021-09-16 | 25.77 | $25.87 | 81700 |
| 2021-09-15 | 25.70 | $25.81 | 54800 |
| 2021-09-14 | 25.62 | $25.58 | 43600 |
| 2021-09-13 | 25.59 | $25.60 | 47000 |
| 2021-09-10 | 25.55 | $25.55 | 37100 |
| 2021-09-09 | 25.52 | $25.53 | 43900 |
| 2021-09-08 | 25.48 | $25.47 | 39300 |
| 2021-09-07 | 25.45 | $25.55 | 26000 |
| 2021-09-03 | 25.38 | $25.66 | 30500 |
| 2021-09-02 | 25.27 | $25.63 | 29600 |
| 2021-09-01 | 25.14 | $25.33 | 42100 |
| 2021-08-31 | 25.07 | $25.17 | 122200 |
| 2021-08-30 | 25.04 | $25.14 | 27600 |
| 2021-08-27 | 25.01 | $25.10 | 21300 |
| 2021-08-26 | 24.99 | $24.97 | 23300 |
| 2021-08-25 | 25.01 | $25.10 | 18700 |
| 2021-08-24 | 24.99 | $25.02 | 69200 |
| 2021-08-23 | 24.99 | $25.01 | 42100 |
| 2021-08-20 | 25.00 | $25.00 | 21200 |
| 2021-08-19 | 25.01 | $25.03 | 18800 |
| 2021-08-18 | 25.02 | $24.98 | 24600 |
| 2021-08-17 | 25.04 | $24.99 | 47100 |
| 2021-08-16 | 25.07 | $24.99 | 12700 |
| 2021-08-13 | 25.11 | $25.09 | 17700 |
| 2021-08-12 | 25.12 | $25.06 | 36000 |
| 2021-08-11 | 25.14 | $25.02 | 62200 |
| 2021-08-10 | 25.18 | $25.09 | 63400 |
| 2021-08-09 | 25.21 | $25.20 | 16800 |
| 2021-08-06 | 25.20 | $25.29 | 15700 |
| 2021-08-05 | 25.17 | $25.30 | 13600 |
| 2021-08-04 | 25.13 | $25.30 | 22400 |
| 2021-08-03 | 25.08 | $25.20 | 24400 |
| 2021-08-02 | 25.05 | $25.12 | 22300 |
| 2021-07-30 | 25.03 | $25.06 | 18800 |
| 2021-07-29 | 25.04 | $25.08 | 21900 |
| 2021-07-28 | 25.04 | $25.04 | 24100 |
| 2021-07-27 | 25.05 | $25.01 | 37200 |
| 2021-07-26 | 25.08 | $25.03 | 29400 |
| 2021-07-23 | 25.11 | $25.05 | 14200 |
| 2021-07-22 | 25.14 | $24.95 | 35800 |
| 2021-07-21 | 25.20 | $25.13 | 33500 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.52
2026-07-17
Close Price
$15.15
Vol: 70300
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
15.56
Average
47.67
Maximum
76.50
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 59.52 | $15.15 | 70300 |
| 2026-07-16 | 54.55 | $14.97 | 6027 |
| 2026-07-15 | 53.34 | $14.93 | 19600 |
| 2026-07-14 | 59.76 | $15.10 | 20443 |
| 2026-07-13 | 58.36 | $15.05 | 21300 |
| 2026-07-10 | 56.64 | $14.99 | 15700 |
| 2026-07-09 | 57.39 | $15.01 | 79600 |
| 2026-07-08 | 43.52 | $14.62 | 13200 |
| 2026-07-07 | 45.70 | $14.68 | 13426 |
| 2026-07-06 | 45.70 | $14.68 | 26300 |
| 2026-07-02 | 39.82 | $14.55 | 25700 |
| 2026-07-01 | 38.35 | $14.52 | 61500 |
| 2026-06-30 | 34.84 | $14.45 | 312100 |
| 2026-06-29 | 40.11 | $14.62 | 25300 |
| 2026-06-26 | 40.80 | $14.64 | 18700 |
| 2026-06-25 | 40.31 | $14.63 | 41100 |
| 2026-06-24 | 41.62 | $14.67 | 28538 |
| 2026-06-23 | 42.94 | $14.71 | 16900 |
| 2026-06-22 | 43.93 | $14.74 | 17300 |
| 2026-06-18 | 47.77 | $14.85 | 8938 |
| 2026-06-17 | 48.88 | $14.88 | 25300 |
| 2026-06-16 | 48.88 | $14.88 | 10400 |
| 2026-06-15 | 48.52 | $14.87 | 13700 |
| 2026-06-12 | 48.84 | $14.88 | 7500 |
| 2026-06-11 | 49.48 | $14.90 | 17400 |
| 2026-06-10 | 50.09 | $14.92 | 7600 |
| 2026-06-09 | 49.49 | $14.90 | 15200 |
| 2026-06-08 | 48.91 | $14.88 | 4035 |
| 2026-06-05 | 52.65 | $15.01 | 76800 |
| 2026-06-04 | 53.85 | $15.05 | 57300 |
| 2026-06-03 | 45.59 | $14.77 | 5700 |
| 2026-06-02 | 45.87 | $14.78 | 9600 |
| 2026-06-01 | 48.10 | $14.86 | 9000 |
| 2026-05-29 | 43.88 | $14.73 | 40000 |
| 2026-05-28 | 46.36 | $14.82 | 6600 |
| 2026-05-27 | 44.71 | $14.77 | 20500 |
| 2026-05-26 | 47.19 | $14.86 | 17600 |
| 2026-05-22 | 45.93 | $14.82 | 6300 |
| 2026-05-21 | 48.41 | $14.91 | 10200 |
| 2026-05-20 | 47.51 | $14.88 | 12900 |
| 2026-05-19 | 43.12 | $14.74 | 12700 |
| 2026-05-18 | 44.91 | $14.81 | 32300 |
| 2026-05-15 | 45.42 | $14.83 | 24200 |
| 2026-05-14 | 52.17 | $15.07 | 8500 |
| 2026-05-13 | 53.11 | $15.10 | 5300 |
| 2026-05-12 | 53.41 | $15.11 | 11600 |
| 2026-05-11 | 54.90 | $15.16 | 8100 |
| 2026-05-08 | 54.17 | $15.13 | 18400 |
| 2026-05-07 | 48.05 | $14.90 | 18900 |
| 2026-05-06 | 50.56 | $14.99 | 16600 |
| 2026-05-05 | 52.00 | $15.04 | 17100 |
| 2026-05-04 | 51.47 | $15.02 | 13200 |
| 2026-05-01 | 53.12 | $15.08 | 17522 |
| 2026-04-30 | 54.51 | $15.13 | 33200 |
| 2026-04-29 | 47.79 | $14.87 | 12100 |
| 2026-04-28 | 49.94 | $14.95 | 10100 |
| 2026-04-27 | 49.94 | $14.95 | 12300 |
| 2026-04-24 | 54.67 | $15.12 | 16000 |
| 2026-04-23 | 53.69 | $15.08 | 32800 |
| 2026-04-22 | 48.98 | $14.90 | 21400 |
| 2026-04-21 | 44.50 | $14.75 | 20800 |
| 2026-04-20 | 48.55 | $14.90 | 9397 |
| 2026-04-17 | 50.28 | $14.96 | 9400 |
| 2026-04-16 | 48.83 | $14.91 | 20500 |
| 2026-04-15 | 47.07 | $14.85 | 11500 |
| 2026-04-14 | 58.16 | $15.20 | 12200 |
| 2026-04-13 | 54.04 | $15.06 | 13500 |
| 2026-04-10 | 52.46 | $15.01 | 21440 |
| 2026-04-09 | 50.85 | $14.96 | 12500 |
| 2026-04-08 | 47.83 | $14.87 | 13000 |
| 2026-04-07 | 43.82 | $14.76 | 19800 |
| 2026-04-06 | 38.06 | $14.62 | 11800 |
| 2026-04-02 | 34.41 | $14.54 | 11000 |
| 2026-04-01 | 33.00 | $14.51 | 25300 |
| 2026-03-31 | 33.00 | $14.51 | 135600 |
| 2026-03-30 | 35.77 | $14.63 | 11600 |
| 2026-03-27 | 36.75 | $14.67 | 23800 |
| 2026-03-26 | 41.00 | $14.83 | 15900 |
| 2026-03-25 | 45.02 | $14.96 | 6210 |
| 2026-03-24 | 42.55 | $14.90 | 15500 |
| 2026-03-23 | 43.16 | $14.92 | 20500 |
| 2026-03-20 | 38.07 | $14.80 | 31600 |
| 2026-03-19 | 40.06 | $14.87 | 17700 |
| 2026-03-18 | 41.23 | $14.91 | 52800 |
| 2026-03-17 | 41.23 | $14.91 | 15500 |
| 2026-03-16 | 41.23 | $14.91 | 40900 |
| 2026-03-13 | 41.75 | $14.93 | 37800 |
| 2026-03-12 | 37.62 | $14.82 | 41900 |
| 2026-03-11 | 44.10 | $15.06 | 37200 |
| 2026-03-10 | 45.34 | $15.10 | 13000 |
| 2026-03-09 | 45.34 | $15.10 | 27000 |
| 2026-03-06 | 48.08 | $15.19 | 28100 |
| 2026-03-05 | 46.72 | $15.15 | 12200 |
| 2026-03-04 | 49.49 | $15.24 | 43300 |
| 2026-03-03 | 43.08 | $15.06 | 22800 |
| 2026-03-02 | 43.66 | $15.08 | 33100 |
| 2026-02-27 | 38.07 | $14.94 | 143500 |
| 2026-02-26 | 50.71 | $15.31 | 7700 |
| 2026-02-25 | 51.14 | $15.32 | 19700 |
| 2026-02-24 | 48.63 | $15.26 | 25900 |
| 2026-02-23 | 48.63 | $15.26 | 7400 |
| 2026-02-20 | 49.01 | $15.27 | 5200 |
| 2026-02-19 | 49.75 | $15.29 | 35600 |
| 2026-02-18 | 52.37 | $15.36 | 14900 |
| 2026-02-17 | 52.75 | $15.37 | 27900 |
| 2026-02-13 | 47.74 | $15.23 | 6900 |
| 2026-02-12 | 44.55 | $15.15 | 7700 |
| 2026-02-11 | 48.03 | $15.25 | 8800 |
| 2026-02-10 | 48.39 | $15.26 | 16100 |
| 2026-02-09 | 46.09 | $15.20 | 18800 |
| 2026-02-06 | 42.87 | $15.12 | 15400 |
| 2026-02-05 | 39.43 | $15.04 | 9200 |
| 2026-02-04 | 42.14 | $15.13 | 24500 |
| 2026-02-03 | 45.44 | $15.23 | 22100 |
| 2026-02-02 | 47.93 | $15.30 | 7400 |
| 2026-01-30 | 45.07 | $15.23 | 23200 |
| 2026-01-29 | 43.81 | $15.20 | 14500 |
| 2026-01-28 | 42.98 | $15.18 | 18800 |
| 2026-01-27 | 41.34 | $15.14 | 9600 |
| 2026-01-26 | 41.62 | $15.15 | 49400 |
| 2026-01-23 | 40.45 | $15.12 | 25300 |
| 2026-01-22 | 42.90 | $15.21 | 29000 |
| 2026-01-21 | 44.02 | $15.25 | 14300 |
| 2026-01-20 | 40.70 | $15.16 | 32000 |
| 2026-01-16 | 42.02 | $15.21 | 14200 |
| 2026-01-15 | 42.81 | $15.24 | 17900 |
| 2026-01-14 | 49.59 | $15.47 | 48600 |
| 2026-01-13 | 48.92 | $15.45 | 22400 |
| 2026-01-12 | 47.26 | $15.40 | 15400 |
| 2026-01-09 | 47.85 | $15.42 | 57500 |
| 2026-01-08 | 44.91 | $15.33 | 17400 |
| 2026-01-07 | 44.57 | $15.32 | 21300 |
| 2026-01-06 | 45.88 | $15.37 | 23000 |
| 2026-01-05 | 46.40 | $15.39 | 26300 |
| 2026-01-02 | 47.94 | $15.45 | 58200 |
| 2025-12-31 | 45.95 | $15.38 | 345500 |
| 2025-12-30 | 53.12 | $15.64 | 97600 |
| 2025-12-29 | 43.84 | $15.35 | 50000 |
| 2025-12-26 | 44.71 | $15.38 | 35000 |
| 2025-12-24 | 45.86 | $15.42 | 27300 |
| 2025-12-23 | 45.86 | $15.42 | 29500 |
| 2025-12-22 | 46.67 | $15.45 | 39300 |
| 2025-12-19 | 44.49 | $15.38 | 19600 |
| 2025-12-18 | 43.55 | $15.35 | 29300 |
| 2025-12-17 | 44.26 | $15.38 | 44100 |
| 2025-12-16 | 51.16 | $15.64 | 14900 |
| 2025-12-15 | 49.43 | $15.58 | 13600 |
| 2025-12-12 | 47.98 | $15.53 | 25500 |
| 2025-12-11 | 51.05 | $15.64 | 23200 |
| 2025-12-10 | 48.78 | $15.56 | 12400 |
| 2025-12-09 | 50.16 | $15.61 | 25800 |
| 2025-12-08 | 49.35 | $15.58 | 23200 |
| 2025-12-05 | 45.98 | $15.46 | 19400 |
| 2025-12-04 | 48.00 | $15.54 | 8700 |
| 2025-12-03 | 49.55 | $15.60 | 13300 |
| 2025-12-02 | 47.68 | $15.53 | 22900 |
| 2025-12-01 | 45.19 | $15.44 | 38500 |
| 2025-11-28 | 43.20 | $15.37 | 42700 |
| 2025-11-26 | 48.19 | $15.58 | 16600 |
| 2025-11-25 | 47.65 | $15.56 | 7100 |
| 2025-11-24 | 47.12 | $15.54 | 11300 |
| 2025-11-21 | 44.72 | $15.45 | 19600 |
| 2025-11-20 | 40.75 | $15.31 | 31100 |
| 2025-11-19 | 46.40 | $15.56 | 7700 |
| 2025-11-18 | 46.40 | $15.56 | 13400 |
| 2025-11-17 | 45.30 | $15.52 | 72500 |
| 2025-11-14 | 48.11 | $15.64 | 57900 |
| 2025-11-13 | 48.11 | $15.64 | 27600 |
| 2025-11-12 | 51.46 | $15.78 | 8900 |
| 2025-11-11 | 53.22 | $15.85 | 21300 |
| 2025-11-10 | 50.70 | $15.74 | 14400 |
| 2025-11-07 | 50.70 | $15.74 | 53800 |
| 2025-11-06 | 41.99 | $15.40 | 64100 |
| 2025-11-05 | 40.82 | $15.36 | 28100 |
| 2025-11-04 | 39.96 | $15.33 | 28500 |
| 2025-11-03 | 40.33 | $15.35 | 30700 |
| 2025-10-31 | 41.43 | $15.41 | 87500 |
| 2025-10-30 | 44.50 | $15.57 | 15400 |
| 2025-10-29 | 47.43 | $15.71 | 44100 |
| 2025-10-28 | 49.41 | $15.80 | 37500 |
| 2025-10-27 | 45.04 | $15.62 | 9500 |
| 2025-10-24 | 45.25 | $15.63 | 15600 |
| 2025-10-23 | 43.78 | $15.57 | 25200 |
| 2025-10-22 | 44.35 | $15.60 | 11600 |
| 2025-10-21 | 46.83 | $15.73 | 12200 |
| 2025-10-20 | 45.03 | $15.65 | 33700 |
| 2025-10-17 | 40.74 | $15.47 | 27300 |
| 2025-10-16 | 40.91 | $15.48 | 19500 |
| 2025-10-15 | 44.78 | $15.70 | 30500 |
| 2025-10-14 | 45.91 | $15.76 | 9400 |
| 2025-10-13 | 42.23 | $15.60 | 8000 |
| 2025-10-10 | 40.55 | $15.53 | 43100 |
| 2025-10-09 | 42.92 | $15.67 | 33500 |
| 2025-10-08 | 45.07 | $15.79 | 44800 |
| 2025-10-07 | 48.32 | $15.96 | 50300 |
| 2025-10-06 | 45.46 | $15.83 | 17000 |
| 2025-10-03 | 45.83 | $15.85 | 42500 |
| 2025-10-02 | 47.11 | $15.92 | 28400 |
| 2025-10-01 | 44.15 | $15.78 | 52200 |
| 2025-09-30 | 37.52 | $15.50 | 436400 |
| 2025-09-29 | 39.42 | $15.62 | 56100 |
| 2025-09-26 | 42.50 | $15.80 | 28700 |
| 2025-09-25 | 41.04 | $15.74 | 41600 |
| 2025-09-24 | 45.62 | $15.99 | 21600 |
| 2025-09-23 | 50.08 | $16.20 | 24500 |
| 2025-09-22 | 55.20 | $16.41 | 8500 |
| 2025-09-19 | 54.57 | $16.38 | 14700 |
| 2025-09-18 | 62.03 | $16.65 | 8200 |
| 2025-09-17 | 65.50 | $16.76 | 11300 |
| 2025-09-16 | 64.47 | $16.70 | 14600 |
| 2025-09-15 | 64.31 | $16.69 | 17300 |
| 2025-09-12 | 66.09 | $16.75 | 13700 |
| 2025-09-11 | 66.39 | $16.76 | 27700 |
| 2025-09-10 | 62.79 | $16.53 | 16000 |
| 2025-09-09 | 62.12 | $16.49 | 8600 |
| 2025-09-08 | 62.39 | $16.50 | 15000 |
| 2025-09-05 | 61.60 | $16.45 | 22100 |
| 2025-09-04 | 57.76 | $16.22 | 13900 |
| 2025-09-03 | 59.48 | $16.29 | 8200 |
| 2025-09-02 | 61.22 | $16.36 | 48200 |
| 2025-08-29 | 53.05 | $15.92 | 119800 |
| 2025-08-28 | 59.85 | $16.17 | 11000 |
| 2025-08-27 | 68.15 | $16.42 | 16400 |
| 2025-08-26 | 67.81 | $16.40 | 24500 |
| 2025-08-25 | 67.81 | $16.40 | 39100 |
| 2025-08-22 | 67.02 | $16.35 | 31800 |
| 2025-08-21 | 64.53 | $16.20 | 20300 |
| 2025-08-20 | 64.19 | $16.18 | 9300 |
| 2025-08-19 | 63.52 | $16.14 | 13200 |
| 2025-08-18 | 61.10 | $16.00 | 15400 |
| 2025-08-15 | 59.65 | $15.92 | 17600 |
| 2025-08-14 | 58.55 | $15.86 | 9800 |
| 2025-08-13 | 65.33 | $16.10 | 30600 |
| 2025-08-12 | 62.02 | $15.91 | 18800 |
| 2025-08-11 | 57.80 | $15.70 | 23800 |
| 2025-08-08 | 59.60 | $15.76 | 20300 |
| 2025-08-07 | 57.94 | $15.68 | 10700 |
| 2025-08-06 | 57.73 | $15.67 | 21600 |
| 2025-08-05 | 56.93 | $15.63 | 19600 |
| 2025-08-04 | 59.06 | $15.71 | 13800 |
| 2025-08-01 | 55.93 | $15.55 | 12000 |
| 2025-07-31 | 60.02 | $15.70 | 66400 |
| 2025-07-30 | 56.38 | $15.52 | 21200 |
| 2025-07-29 | 58.63 | $15.60 | 15000 |
| 2025-07-28 | 53.57 | $15.37 | 16800 |
| 2025-07-25 | 52.12 | $15.31 | 22400 |
| 2025-07-24 | 49.88 | $15.22 | 23800 |
| 2025-07-23 | 48.88 | $15.18 | 22700 |
| 2025-07-22 | 48.13 | $15.15 | 9300 |
| 2025-07-21 | 47.65 | $15.13 | 29600 |
| 2025-07-18 | 51.51 | $15.30 | 10800 |
| 2025-07-17 | 51.07 | $15.28 | 16200 |
| 2025-07-16 | 46.92 | $15.10 | 8900 |
| 2025-07-15 | 48.22 | $15.16 | 25600 |
| 2025-07-14 | 62.39 | $15.68 | 9200 |
| 2025-07-11 | 64.11 | $15.73 | 11600 |
| 2025-07-10 | 67.28 | $15.82 | 6400 |
| 2025-07-09 | 65.67 | $15.73 | 8200 |
| 2025-07-08 | 65.12 | $15.70 | 12800 |
| 2025-07-07 | 66.12 | $15.73 | 9900 |
| 2025-07-03 | 66.12 | $15.73 | 8000 |
| 2025-07-02 | 65.96 | $15.72 | 7100 |
| 2025-07-01 | 65.51 | $15.69 | 12800 |
| 2025-06-30 | 67.21 | $15.75 | 205900 |
| 2025-06-27 | 68.63 | $15.80 | 168500 |
| 2025-06-26 | 67.05 | $15.68 | 94000 |
| 2025-06-25 | 63.87 | $15.46 | 40700 |
| 2025-06-24 | 64.68 | $15.49 | 69300 |
| 2025-06-23 | 58.93 | $15.14 | 23500 |
| 2025-06-20 | 56.22 | $15.00 | 17600 |
| 2025-06-18 | 54.38 | $14.91 | 25500 |
| 2025-06-17 | 50.90 | $14.75 | 9900 |
| 2025-06-16 | 49.76 | $14.70 | 37300 |
| 2025-06-13 | 52.78 | $14.83 | 23600 |
| 2025-06-12 | 51.93 | $14.79 | 11600 |
| 2025-06-11 | 51.51 | $14.77 | 14100 |
| 2025-06-10 | 52.81 | $14.83 | 22500 |
| 2025-06-09 | 51.05 | $14.74 | 17000 |
| 2025-06-06 | 49.66 | $14.67 | 7100 |
| 2025-06-05 | 51.44 | $14.76 | 11000 |
| 2025-06-04 | 51.26 | $14.75 | 14300 |
| 2025-06-03 | 46.19 | $14.49 | 16200 |
| 2025-06-02 | 47.83 | $14.58 | 13400 |
| 2025-05-30 | 49.88 | $14.69 | 28600 |
| 2025-05-29 | 50.63 | $14.73 | 7900 |
| 2025-05-28 | 49.55 | $14.67 | 21800 |
| 2025-05-27 | 49.72 | $14.68 | 19600 |
| 2025-05-23 | 45.19 | $14.43 | 20800 |
| 2025-05-22 | 43.65 | $14.35 | 17700 |
| 2025-05-21 | 44.39 | $14.40 | 6400 |
| 2025-05-20 | 47.29 | $14.59 | 13200 |
| 2025-05-19 | 53.01 | $14.92 | 17900 |
| 2025-05-16 | 51.83 | $14.85 | 37600 |
| 2025-05-15 | 42.49 | $14.37 | 37100 |
| 2025-05-14 | 42.65 | $14.38 | 27100 |
| 2025-05-13 | 45.48 | $14.55 | 26600 |
| 2025-05-12 | 45.82 | $14.57 | 13300 |
| 2025-05-09 | 48.95 | $14.75 | 15500 |
| 2025-05-08 | 48.58 | $14.73 | 13800 |
| 2025-05-07 | 48.58 | $14.73 | 18600 |
| 2025-05-06 | 50.57 | $14.85 | 13000 |
| 2025-05-05 | 46.96 | $14.64 | 62700 |
| 2025-05-02 | 43.01 | $14.43 | 18400 |
| 2025-05-01 | 44.66 | $14.54 | 36900 |
| 2025-04-30 | 42.16 | $14.41 | 12800 |
| 2025-04-29 | 44.99 | $14.60 | 9100 |
| 2025-04-28 | 46.71 | $14.71 | 29600 |
| 2025-04-25 | 46.53 | $14.70 | 15100 |
| 2025-04-24 | 46.36 | $14.69 | 13500 |
| 2025-04-23 | 40.27 | $14.35 | 11900 |
| 2025-04-22 | 37.91 | $14.23 | 11500 |
| 2025-04-21 | 35.06 | $14.09 | 16600 |
| 2025-04-17 | 36.54 | $14.22 | 10500 |
| 2025-04-16 | 35.34 | $14.16 | 14300 |
| 2025-04-15 | 34.56 | $14.12 | 16200 |
| 2025-04-14 | 37.23 | $14.37 | 31300 |
| 2025-04-11 | 33.93 | $14.20 | 34100 |
| 2025-04-10 | 35.28 | $14.33 | 58400 |
| 2025-04-09 | 37.22 | $14.51 | 59400 |
| 2025-04-08 | 29.20 | $14.12 | 38600 |
| 2025-04-07 | 27.85 | $14.06 | 59500 |
| 2025-04-04 | 32.67 | $14.55 | 42500 |
| 2025-04-03 | 37.03 | $14.90 | 61700 |
| 2025-04-02 | 39.76 | $15.09 | 111600 |
| 2025-04-01 | 32.54 | $14.80 | 121300 |
| 2025-03-31 | 28.92 | $14.67 | 458200 |
| 2025-03-28 | 35.99 | $15.17 | 58200 |
| 2025-03-27 | 40.29 | $15.40 | 50200 |
| 2025-03-26 | 42.38 | $15.50 | 37000 |
| 2025-03-25 | 46.27 | $15.67 | 16800 |
| 2025-03-24 | 46.50 | $15.68 | 117100 |
| 2025-03-21 | 45.44 | $15.64 | 20300 |
| 2025-03-20 | 45.44 | $15.64 | 18600 |
| 2025-03-19 | 45.19 | $15.63 | 28100 |
| 2025-03-18 | 47.22 | $15.73 | 12900 |
| 2025-03-17 | 47.83 | $15.76 | 18500 |
| 2025-03-14 | 49.24 | $15.83 | 8100 |
| 2025-03-13 | 49.44 | $15.84 | 41700 |
| 2025-03-12 | 41.36 | $15.48 | 15300 |
| 2025-03-11 | 42.07 | $15.52 | 11900 |
| 2025-03-10 | 39.87 | $15.43 | 15800 |
| 2025-03-07 | 41.36 | $15.52 | 34900 |
| 2025-03-06 | 40.18 | $15.47 | 27500 |
| 2025-03-05 | 43.70 | $15.68 | 21200 |
| 2025-03-04 | 44.41 | $15.72 | 34800 |
| 2025-03-03 | 49.11 | $15.97 | 24300 |
| 2025-02-28 | 46.97 | $15.87 | 22100 |
| 2025-02-27 | 48.72 | $15.96 | 42800 |
| 2025-02-26 | 47.06 | $15.88 | 22700 |
| 2025-02-25 | 50.98 | $16.08 | 18600 |
| 2025-02-24 | 46.07 | $15.85 | 13500 |
| 2025-02-21 | 47.04 | $15.90 | 27300 |
| 2025-02-20 | 44.36 | $15.78 | 23200 |
| 2025-02-19 | 46.21 | $15.88 | 16700 |
| 2025-02-18 | 45.78 | $15.86 | 8700 |
| 2025-02-14 | 47.97 | $15.98 | 13200 |
| 2025-02-13 | 47.57 | $15.96 | 6400 |
| 2025-02-12 | 44.78 | $15.82 | 16900 |
| 2025-02-11 | 47.35 | $15.97 | 8400 |
| 2025-02-10 | 49.89 | $16.11 | 6600 |
| 2025-02-07 | 47.60 | $15.99 | 10800 |
| 2025-02-06 | 48.65 | $16.05 | 5800 |
| 2025-02-05 | 47.17 | $15.97 | 11100 |
| 2025-02-04 | 45.10 | $15.86 | 17700 |
| 2025-02-03 | 43.96 | $15.80 | 10300 |
| 2025-01-31 | 43.40 | $15.77 | 60500 |
| 2025-01-30 | 52.31 | $16.31 | 7200 |
| 2025-01-29 | 49.96 | $16.18 | 12100 |
| 2025-01-28 | 52.41 | $16.31 | 11800 |
| 2025-01-27 | 53.37 | $16.36 | 38500 |
| 2025-01-24 | 52.03 | $16.28 | 27000 |
| 2025-01-23 | 50.00 | $16.16 | 21300 |
| 2025-01-22 | 50.68 | $16.20 | 53400 |
| 2025-01-21 | 50.20 | $16.17 | 61100 |
| 2025-01-17 | 43.15 | $15.77 | 17900 |
| 2025-01-16 | 45.44 | $15.92 | 21800 |
| 2025-01-15 | 43.93 | $15.84 | 33200 |
| 2025-01-14 | 40.82 | $15.68 | 13200 |
| 2025-01-13 | 38.17 | $15.55 | 42500 |
| 2025-01-10 | 38.30 | $15.56 | 31300 |
| 2025-01-08 | 40.18 | $15.71 | 22000 |
| 2025-01-07 | 43.85 | $15.98 | 9800 |
| 2025-01-06 | 50.33 | $16.38 | 16200 |
| 2025-01-03 | 48.90 | $16.30 | 11500 |
| 2025-01-02 | 48.72 | $16.29 | 25100 |
| 2024-12-31 | 38.46 | $15.78 | 126700 |
| 2024-12-30 | 39.79 | $15.87 | 16000 |
| 2024-12-27 | 39.35 | $15.85 | 21100 |
| 2024-12-26 | 42.48 | $16.06 | 63600 |
| 2024-12-24 | 37.78 | $15.85 | 29000 |
| 2024-12-23 | 39.08 | $15.94 | 30000 |
| 2024-12-20 | 40.55 | $16.04 | 24700 |
| 2024-12-19 | 37.65 | $15.91 | 25800 |
| 2024-12-18 | 38.05 | $15.94 | 114700 |
| 2024-12-17 | 38.45 | $15.97 | 23500 |
| 2024-12-16 | 39.76 | $16.07 | 52700 |
| 2024-12-13 | 34.46 | $15.82 | 36100 |
| 2024-12-12 | 35.29 | $15.89 | 32400 |
| 2024-12-11 | 37.48 | $16.07 | 17100 |
| 2024-12-10 | 38.62 | $16.16 | 22600 |
| 2024-12-09 | 38.62 | $16.16 | 16900 |
| 2024-12-06 | 39.71 | $16.25 | 21600 |
| 2024-12-05 | 41.18 | $16.37 | 30500 |
| 2024-12-04 | 37.12 | $16.15 | 18700 |
| 2024-12-03 | 36.56 | $16.12 | 33600 |
| 2024-12-02 | 38.89 | $16.33 | 30600 |
| 2024-11-29 | 40.16 | $16.44 | 110800 |
| 2024-11-27 | 41.21 | $16.53 | 19200 |
| 2024-11-26 | 40.56 | $16.49 | 21300 |
| 2024-11-25 | 44.19 | $16.80 | 12500 |
| 2024-11-22 | 42.77 | $16.71 | 9400 |
| 2024-11-21 | 42.00 | $16.66 | 13900 |
| 2024-11-20 | 39.67 | $16.51 | 15200 |
| 2024-11-19 | 41.13 | $16.65 | 13200 |
| 2024-11-18 | 39.93 | $16.57 | 15300 |
| 2024-11-15 | 39.04 | $16.51 | 57900 |
| 2024-11-14 | 42.63 | $16.87 | 8400 |
| 2024-11-13 | 42.95 | $16.90 | 14000 |
| 2024-11-12 | 43.45 | $16.95 | 24900 |
| 2024-11-11 | 49.16 | $17.47 | 5700 |
| 2024-11-08 | 53.96 | $17.84 | 16700 |
| 2024-11-07 | 49.81 | $17.51 | 8800 |
| 2024-11-06 | 49.28 | $17.47 | 7800 |
| 2024-11-05 | 52.83 | $17.74 | 18200 |
| 2024-11-04 | 49.78 | $17.50 | 8600 |
| 2024-11-01 | 46.49 | $17.26 | 12200 |
| 2024-10-31 | 51.28 | $17.62 | 41400 |
| 2024-10-30 | 50.88 | $17.59 | 10600 |
| 2024-10-29 | 48.60 | $17.42 | 6900 |
| 2024-10-28 | 49.24 | $17.47 | 12600 |
| 2024-10-25 | 44.54 | $17.13 | 15900 |
| 2024-10-24 | 47.49 | $17.37 | 10700 |
| 2024-10-23 | 44.89 | $17.19 | 8800 |
| 2024-10-22 | 47.89 | $17.43 | 10500 |
| 2024-10-21 | 43.23 | $17.12 | 19600 |
| 2024-10-18 | 51.90 | $17.73 | 13100 |
| 2024-10-17 | 53.75 | $17.84 | 9500 |
| 2024-10-16 | 59.01 | $18.13 | 5700 |
| 2024-10-15 | 58.21 | $18.07 | 20100 |
| 2024-10-14 | 58.08 | $18.06 | 8700 |
| 2024-10-11 | 61.15 | $18.23 | 13600 |
| 2024-10-10 | 58.18 | $17.99 | 9500 |
| 2024-10-09 | 60.19 | $18.10 | 10200 |
| 2024-10-08 | 59.71 | $18.06 | 11400 |
| 2024-10-07 | 55.65 | $17.74 | 7200 |
| 2024-10-04 | 58.81 | $17.92 | 17700 |
| 2024-10-03 | 58.31 | $17.88 | 19100 |
| 2024-10-02 | 57.95 | $17.85 | 21100 |
| 2024-10-01 | 57.12 | $17.78 | 12300 |
| 2024-09-30 | 52.26 | $17.40 | 65200 |
| 2024-09-27 | 57.11 | $17.70 | 36900 |
| 2024-09-26 | 66.05 | $18.16 | 30900 |
| 2024-09-25 | 76.15 | $18.57 | 10300 |
| 2024-09-24 | 76.15 | $18.57 | 8600 |
| 2024-09-23 | 75.74 | $18.52 | 12200 |
| 2024-09-20 | 74.50 | $18.37 | 6900 |
| 2024-09-19 | 74.74 | $18.38 | 13100 |
| 2024-09-18 | 72.16 | $18.08 | 5300 |
| 2024-09-17 | 71.42 | $18.00 | 11800 |
| 2024-09-16 | 69.79 | $17.83 | 11600 |
| 2024-09-13 | 68.60 | $17.71 | 7900 |
| 2024-09-12 | 66.50 | $17.51 | 8200 |
| 2024-09-11 | 67.79 | $17.57 | 6000 |
| 2024-09-10 | 65.90 | $17.39 | 14600 |
| 2024-09-09 | 65.04 | $17.31 | 14200 |
| 2024-09-06 | 57.94 | $16.75 | 10100 |
| 2024-09-05 | 58.95 | $16.80 | 15400 |
| 2024-09-04 | 55.55 | $16.57 | 7100 |
| 2024-09-03 | 52.63 | $16.39 | 14300 |
| 2024-08-30 | 50.58 | $16.27 | 36000 |
| 2024-08-29 | 57.49 | $16.62 | 14200 |
| 2024-08-28 | 60.88 | $16.77 | 7300 |
| 2024-08-27 | 59.98 | $16.71 | 4900 |
| 2024-08-26 | 59.69 | $16.69 | 13400 |
| 2024-08-23 | 62.74 | $16.83 | 6200 |
| 2024-08-22 | 62.08 | $16.78 | 19900 |
| 2024-08-21 | 66.54 | $16.98 | 8200 |
| 2024-08-20 | 61.25 | $16.58 | 4000 |
| 2024-08-19 | 63.15 | $16.66 | 9100 |
| 2024-08-16 | 64.09 | $16.70 | 6800 |
| 2024-08-15 | 62.91 | $16.61 | 4200 |
| 2024-08-14 | 64.02 | $16.66 | 20300 |
| 2024-08-13 | 54.35 | $16.03 | 9700 |
| 2024-08-12 | 47.79 | $15.72 | 18400 |
| 2024-08-09 | 50.93 | $15.86 | 18900 |
| 2024-08-08 | 50.04 | $15.82 | 12700 |
| 2024-08-07 | 46.82 | $15.68 | 22700 |
| 2024-08-06 | 47.66 | $15.72 | 37700 |
| 2024-08-05 | 47.66 | $15.72 | 9600 |
| 2024-08-02 | 49.85 | $15.83 | 17300 |
| 2024-08-01 | 49.04 | $15.79 | 33800 |
| 2024-07-31 | 45.25 | $15.61 | 54200 |
| 2024-07-30 | 50.39 | $15.87 | 7300 |
| 2024-07-29 | 48.91 | $15.80 | 8200 |
| 2024-07-26 | 49.31 | $15.82 | 9400 |
| 2024-07-25 | 45.72 | $15.65 | 23600 |
| 2024-07-24 | 47.41 | $15.74 | 15500 |
| 2024-07-23 | 49.73 | $15.86 | 21000 |
| 2024-07-22 | 50.52 | $15.90 | 11900 |
| 2024-07-19 | 52.08 | $15.98 | 10600 |
| 2024-07-18 | 49.09 | $15.82 | 7500 |
| 2024-07-17 | 52.19 | $15.98 | 11100 |
| 2024-07-16 | 51.83 | $15.96 | 5600 |
| 2024-07-15 | 50.77 | $15.90 | 6900 |
| 2024-07-12 | 56.90 | $16.21 | 18300 |
| 2024-07-11 | 54.72 | $16.08 | 18200 |
| 2024-07-10 | 48.65 | $15.76 | 33700 |
| 2024-07-09 | 51.52 | $15.90 | 24100 |
| 2024-07-08 | 56.01 | $16.10 | 24200 |
| 2024-07-05 | 55.27 | $16.06 | 6100 |
| 2024-07-03 | 54.54 | $16.02 | 10100 |
| 2024-07-02 | 50.74 | $15.82 | 13600 |
| 2024-07-01 | 47.62 | $15.67 | 17400 |
| 2024-06-28 | 43.54 | $15.49 | 27800 |
| 2024-06-27 | 48.08 | $15.72 | 7800 |
| 2024-06-26 | 51.17 | $15.86 | 7400 |
| 2024-06-25 | 53.75 | $15.97 | 14600 |
| 2024-06-24 | 52.93 | $15.93 | 6900 |
| 2024-06-21 | 52.33 | $15.90 | 4800 |
| 2024-06-20 | 45.74 | $15.60 | 33800 |
| 2024-06-18 | 50.62 | $15.82 | 10200 |
| 2024-06-17 | 51.33 | $15.85 | 7700 |
| 2024-06-14 | 49.77 | $15.78 | 6500 |
| 2024-06-13 | 52.50 | $15.90 | 8600 |
| 2024-06-12 | 51.01 | $15.83 | 8600 |
| 2024-06-11 | 48.60 | $15.72 | 10500 |
| 2024-06-10 | 49.02 | $15.74 | 3700 |
| 2024-06-07 | 49.22 | $15.75 | 14400 |
| 2024-06-06 | 48.00 | $15.69 | 8300 |
| 2024-06-05 | 46.38 | $15.61 | 5900 |
| 2024-06-04 | 44.74 | $15.53 | 5100 |
| 2024-06-03 | 48.62 | $15.75 | 17600 |
| 2024-05-31 | 46.42 | $15.64 | 41400 |
| 2024-05-30 | 44.14 | $15.53 | 19000 |
| 2024-05-29 | 40.88 | $15.38 | 39600 |
| 2024-05-28 | 42.94 | $15.51 | 15100 |
| 2024-05-24 | 44.76 | $15.62 | 12000 |
| 2024-05-23 | 43.52 | $15.56 | 30800 |
| 2024-05-22 | 47.57 | $15.80 | 9900 |
| 2024-05-21 | 49.76 | $15.92 | 13600 |
| 2024-05-20 | 48.44 | $15.85 | 4500 |
| 2024-05-17 | 48.44 | $15.85 | 6300 |
| 2024-05-16 | 49.45 | $15.91 | 9600 |
| 2024-05-15 | 52.56 | $16.09 | 11200 |
| 2024-05-14 | 48.64 | $15.86 | 17800 |
| 2024-05-13 | 50.89 | $15.99 | 10100 |
| 2024-05-10 | 48.08 | $15.83 | 30200 |
| 2024-05-09 | 47.54 | $15.80 | 12500 |
| 2024-05-08 | 44.83 | $15.65 | 17500 |
| 2024-05-07 | 50.25 | $15.98 | 19200 |
| 2024-05-06 | 51.88 | $16.07 | 14000 |
| 2024-05-03 | 48.16 | $15.86 | 5300 |
| 2024-05-02 | 44.06 | $15.65 | 9100 |
| 2024-05-01 | 39.28 | $15.43 | 14700 |
| 2024-04-30 | 41.10 | $15.55 | 17600 |
| 2024-04-29 | 42.03 | $15.61 | 8300 |
| 2024-04-26 | 41.82 | $15.60 | 10000 |
| 2024-04-25 | 42.40 | $15.64 | 15600 |
| 2024-04-24 | 43.68 | $15.73 | 12200 |
| 2024-04-23 | 44.11 | $15.76 | 11000 |
| 2024-04-22 | 37.59 | $15.42 | 11700 |
| 2024-04-19 | 36.13 | $15.35 | 14500 |
| 2024-04-18 | 32.49 | $15.18 | 23300 |
| 2024-04-17 | 33.78 | $15.30 | 8800 |
| 2024-04-16 | 33.15 | $15.27 | 28200 |
| 2024-04-15 | 31.71 | $15.20 | 46200 |
| 2024-04-12 | 34.99 | $15.52 | 14200 |
| 2024-04-11 | 38.53 | $15.82 | 21700 |
| 2024-04-10 | 38.90 | $15.85 | 66900 |
| 2024-04-09 | 42.00 | $16.09 | 13900 |
| 2024-04-08 | 41.82 | $16.08 | 17400 |
| 2024-04-05 | 41.95 | $16.09 | 63500 |
| 2024-04-04 | 42.43 | $16.13 | 36200 |
| 2024-04-03 | 44.13 | $16.27 | 35800 |
| 2024-04-02 | 43.83 | $16.25 | 26200 |
| 2024-04-01 | 47.94 | $16.58 | 39800 |
| 2024-03-28 | 54.07 | $17.00 | 459000 |
| 2024-03-27 | 56.52 | $17.15 | 170100 |
| 2024-03-26 | 58.19 | $17.25 | 32800 |
| 2024-03-25 | 57.72 | $17.21 | 149200 |
| 2024-03-22 | 58.35 | $17.25 | 72700 |
| 2024-03-21 | 60.71 | $17.40 | 55600 |
| 2024-03-20 | 68.63 | $17.85 | 28600 |
| 2024-03-19 | 67.27 | $17.70 | 144100 |
| 2024-03-18 | 62.81 | $17.26 | 23700 |
| 2024-03-15 | 61.80 | $17.17 | 10700 |
| 2024-03-14 | 58.46 | $16.89 | 13000 |
| 2024-03-13 | 63.14 | $17.14 | 22700 |
| 2024-03-12 | 62.69 | $17.10 | 9500 |
| 2024-03-11 | 63.24 | $17.13 | 7000 |
| 2024-03-08 | 63.60 | $17.15 | 11000 |
| 2024-03-07 | 63.60 | $17.15 | 11200 |
| 2024-03-06 | 62.94 | $17.08 | 17900 |
| 2024-03-05 | 59.98 | $16.78 | 10100 |
| 2024-03-04 | 57.74 | $16.57 | 12500 |
| 2024-03-01 | 60.18 | $16.73 | 24300 |
| 2024-02-29 | 69.62 | $17.27 | 44900 |
| 2024-02-28 | 63.71 | $16.68 | 28300 |
| 2024-02-27 | 62.30 | $16.56 | 54000 |
| 2024-02-26 | 60.33 | $16.40 | 61400 |
| 2024-02-23 | 57.44 | $16.18 | 14800 |
| 2024-02-22 | 54.58 | $15.98 | 11700 |
| 2024-02-21 | 49.41 | $15.66 | 18200 |
| 2024-02-20 | 53.38 | $15.88 | 12400 |
| 2024-02-16 | 55.70 | $16.00 | 5800 |
| 2024-02-15 | 55.54 | $15.99 | 13400 |
| 2024-02-14 | 52.76 | $15.81 | 11100 |
| 2024-02-13 | 46.37 | $15.45 | 15500 |
| 2024-02-12 | 50.91 | $15.70 | 19200 |
| 2024-02-09 | 50.91 | $15.70 | 47600 |
| 2024-02-08 | 60.04 | $16.13 | 12900 |
| 2024-02-07 | 60.52 | $16.15 | 19700 |
| 2024-02-06 | 58.13 | $16.00 | 11100 |
| 2024-02-05 | 56.98 | $15.93 | 14300 |
| 2024-02-02 | 58.51 | $16.00 | 26500 |
| 2024-02-01 | 58.36 | $15.99 | 18300 |
| 2024-01-31 | 50.66 | $15.54 | 31400 |
| 2024-01-30 | 60.59 | $15.96 | 21700 |
| 2024-01-29 | 60.42 | $15.95 | 25000 |
| 2024-01-26 | 59.56 | $15.90 | 16800 |
| 2024-01-25 | 60.81 | $15.95 | 23000 |
| 2024-01-24 | 58.32 | $15.80 | 8400 |
| 2024-01-23 | 56.21 | $15.68 | 10800 |
| 2024-01-22 | 56.03 | $15.67 | 18500 |
| 2024-01-19 | 53.16 | $15.51 | 12400 |
| 2024-01-18 | 50.67 | $15.38 | 12500 |
| 2024-01-17 | 55.17 | $15.59 | 21100 |
| 2024-01-16 | 56.76 | $15.66 | 17300 |
| 2024-01-12 | 57.21 | $15.68 | 18400 |
| 2024-01-11 | 61.86 | $15.88 | 15900 |
| 2024-01-10 | 64.60 | $15.99 | 18000 |
| 2024-01-09 | 63.04 | $15.88 | 26700 |
| 2024-01-08 | 62.76 | $15.86 | 18500 |
| 2024-01-05 | 62.49 | $15.84 | 11400 |
| 2024-01-04 | 62.49 | $15.84 | 40500 |
| 2024-01-03 | 63.11 | $15.87 | 18300 |
| 2024-01-02 | 63.92 | $15.91 | 13800 |
| 2023-12-29 | 60.81 | $15.65 | 25300 |
| 2023-12-28 | 61.20 | $15.67 | 20700 |
| 2023-12-27 | 58.72 | $15.47 | 32700 |
| 2023-12-26 | 59.08 | $15.49 | 32300 |
| 2023-12-22 | 63.31 | $15.72 | 12500 |
| 2023-12-21 | 62.98 | $15.69 | 18400 |
| 2023-12-20 | 66.97 | $15.90 | 28100 |
| 2023-12-19 | 63.17 | $15.54 | 19300 |
| 2023-12-18 | 60.79 | $15.34 | 35000 |
| 2023-12-15 | 60.05 | $15.28 | 28100 |
| 2023-12-14 | 60.05 | $15.28 | 104700 |
| 2023-12-13 | 56.09 | $14.96 | 72900 |
| 2023-12-12 | 55.96 | $14.95 | 19600 |
| 2023-12-11 | 58.76 | $15.12 | 21100 |
| 2023-12-08 | 60.11 | $15.20 | 11200 |
| 2023-12-07 | 60.27 | $15.21 | 16700 |
| 2023-12-06 | 59.11 | $15.10 | 10100 |
| 2023-12-05 | 58.47 | $15.04 | 16100 |
| 2023-12-04 | 58.06 | $15.00 | 23900 |
| 2023-12-01 | 59.03 | $15.07 | 19200 |
| 2023-11-30 | 60.69 | $15.19 | 87500 |
| 2023-11-29 | 51.17 | $14.31 | 19900 |
| 2023-11-28 | 48.90 | $14.14 | 30000 |
| 2023-11-27 | 47.68 | $14.05 | 15000 |
| 2023-11-24 | 49.17 | $14.17 | 6500 |
| 2023-11-22 | 46.94 | $14.00 | 19800 |
| 2023-11-21 | 49.36 | $14.20 | 13300 |
| 2023-11-20 | 55.33 | $14.64 | 10000 |
| 2023-11-17 | 55.21 | $14.63 | 14000 |
| 2023-11-16 | 54.19 | $14.54 | 4700 |
| 2023-11-15 | 53.28 | $14.46 | 4900 |
| 2023-11-14 | 54.83 | $14.58 | 16600 |
| 2023-11-13 | 49.51 | $14.12 | 9200 |
| 2023-11-10 | 47.20 | $13.94 | 18900 |
| 2023-11-09 | 45.08 | $13.78 | 11900 |
| 2023-11-08 | 49.83 | $14.18 | 15500 |
| 2023-11-07 | 48.81 | $14.10 | 9300 |
| 2023-11-06 | 51.04 | $14.28 | 20700 |
| 2023-11-03 | 53.76 | $14.49 | 26900 |
| 2023-11-02 | 51.66 | $14.31 | 21300 |
| 2023-11-01 | 47.92 | $14.01 | 12900 |
| 2023-10-31 | 43.17 | $13.67 | 31800 |
| 2023-10-30 | 38.64 | $13.38 | 11100 |
| 2023-10-27 | 37.00 | $13.28 | 31000 |
| 2023-10-26 | 37.77 | $13.36 | 17500 |
| 2023-10-25 | 41.79 | $13.75 | 29800 |
| 2023-10-24 | 40.56 | $13.67 | 50300 |
| 2023-10-23 | 33.34 | $13.24 | 63700 |
| 2023-10-20 | 32.98 | $13.22 | 23800 |
| 2023-10-19 | 34.86 | $13.43 | 11700 |
| 2023-10-18 | 35.97 | $13.55 | 16000 |
| 2023-10-17 | 37.38 | $13.70 | 34000 |
| 2023-10-16 | 41.98 | $14.14 | 11600 |
| 2023-10-13 | 41.36 | $14.10 | 30800 |
| 2023-10-12 | 39.51 | $13.98 | 10900 |
| 2023-10-11 | 45.15 | $14.48 | 15400 |
| 2023-10-10 | 42.33 | $14.30 | 15600 |
| 2023-10-09 | 39.55 | $14.13 | 25700 |
| 2023-10-06 | 39.38 | $14.12 | 17200 |
| 2023-10-05 | 37.29 | $13.99 | 13000 |
| 2023-10-04 | 38.15 | $14.08 | 14900 |
| 2023-10-03 | 36.60 | $13.98 | 21500 |
| 2023-10-02 | 38.73 | $14.21 | 15600 |
| 2023-09-29 | 43.43 | $14.66 | 71100 |
| 2023-09-28 | 36.79 | $14.25 | 33700 |
| 2023-09-27 | 37.29 | $14.30 | 48200 |
| 2023-09-26 | 41.66 | $14.70 | 31300 |
| 2023-09-25 | 39.30 | $14.56 | 36600 |
| 2023-09-22 | 42.83 | $14.86 | 17900 |
| 2023-09-21 | 44.74 | $15.01 | 10100 |
| 2023-09-20 | 51.58 | $15.48 | 5300 |
| 2023-09-19 | 51.74 | $15.49 | 11100 |
| 2023-09-18 | 47.90 | $15.24 | 9300 |
| 2023-09-15 | 53.75 | $15.60 | 16800 |
| 2023-09-14 | 52.21 | $15.50 | 14500 |
| 2023-09-13 | 55.73 | $15.70 | 14400 |
| 2023-09-12 | 56.09 | $15.72 | 18300 |
| 2023-09-11 | 55.41 | $15.67 | 20600 |
| 2023-09-08 | 53.34 | $15.52 | 18800 |
| 2023-09-07 | 48.49 | $15.20 | 9600 |
| 2023-09-06 | 46.86 | $15.10 | 8400 |
| 2023-09-05 | 50.03 | $15.31 | 14000 |
| 2023-09-01 | 52.11 | $15.44 | 18700 |
| 2023-08-31 | 52.75 | $15.48 | 107300 |
| 2023-08-30 | 42.52 | $14.87 | 6100 |
| 2023-08-29 | 41.73 | $14.83 | 19400 |
| 2023-08-28 | 40.38 | $14.76 | 5400 |
| 2023-08-25 | 39.81 | $14.73 | 5000 |
| 2023-08-24 | 39.63 | $14.72 | 6700 |
| 2023-08-23 | 39.27 | $14.70 | 19700 |
| 2023-08-22 | 36.47 | $14.54 | 15600 |
| 2023-08-21 | 37.82 | $14.67 | 11400 |
| 2023-08-18 | 40.91 | $14.95 | 11400 |
| 2023-08-17 | 34.56 | $14.60 | 30700 |
| 2023-08-16 | 40.05 | $15.07 | 26700 |
| 2023-08-15 | 41.80 | $15.20 | 16800 |
| 2023-08-14 | 46.37 | $15.51 | 10900 |
| 2023-08-11 | 47.01 | $15.55 | 9300 |
| 2023-08-10 | 48.09 | $15.62 | 28000 |
| 2023-08-09 | 50.14 | $15.75 | 6800 |
| 2023-08-08 | 52.43 | $15.89 | 23500 |
| 2023-08-07 | 51.06 | $15.80 | 17500 |
| 2023-08-04 | 50.62 | $15.77 | 11100 |
| 2023-08-03 | 46.76 | $15.52 | 31200 |
| 2023-08-02 | 48.94 | $15.67 | 23700 |
| 2023-08-01 | 50.89 | $15.80 | 11700 |
| 2023-07-31 | 51.80 | $15.86 | 17000 |
| 2023-07-28 | 50.11 | $15.74 | 20600 |
| 2023-07-27 | 50.81 | $15.79 | 13600 |
| 2023-07-26 | 51.92 | $15.87 | 26300 |
| 2023-07-25 | 51.54 | $15.84 | 11200 |
| 2023-07-24 | 50.06 | $15.72 | 16700 |
| 2023-07-21 | 52.35 | $15.90 | 9500 |
| 2023-07-20 | 50.31 | $15.73 | 10100 |
| 2023-07-19 | 52.97 | $15.94 | 6300 |
| 2023-07-18 | 50.61 | $15.74 | 13900 |
| 2023-07-17 | 49.40 | $15.64 | 15300 |
| 2023-07-14 | 49.86 | $15.68 | 15300 |
| 2023-07-13 | 52.06 | $15.87 | 16200 |
| 2023-07-12 | 53.00 | $15.95 | 18500 |
| 2023-07-11 | 55.11 | $16.13 | 11600 |
| 2023-07-10 | 53.85 | $16.00 | 6900 |
| 2023-07-07 | 51.66 | $15.78 | 11900 |
| 2023-07-06 | 49.70 | $15.59 | 20000 |
| 2023-07-05 | 53.49 | $15.94 | 13100 |
| 2023-07-03 | 53.94 | $15.98 | 15800 |
| 2023-06-30 | 49.97 | $15.58 | 339200 |
| 2023-06-29 | 44.77 | $15.12 | 127000 |
| 2023-06-28 | 50.28 | $15.63 | 27000 |
| 2023-06-27 | 49.58 | $15.57 | 25700 |
| 2023-06-26 | 47.62 | $15.40 | 19800 |
| 2023-06-23 | 47.04 | $15.35 | 43100 |
| 2023-06-22 | 47.24 | $15.37 | 13500 |
| 2023-06-21 | 45.61 | $15.22 | 27000 |
| 2023-06-20 | 46.52 | $15.32 | 20300 |
| 2023-06-16 | 45.28 | $15.20 | 37400 |
| 2023-06-15 | 46.21 | $15.31 | 5400 |
| 2023-06-14 | 46.12 | $15.30 | 25600 |
| 2023-06-13 | 50.21 | $15.78 | 21800 |
| 2023-06-12 | 48.11 | $15.55 | 21900 |
| 2023-06-09 | 53.10 | $16.09 | 21400 |
| 2023-06-08 | 54.79 | $16.26 | 16000 |
| 2023-06-07 | 56.82 | $16.46 | 18400 |
| 2023-06-06 | 59.22 | $16.69 | 16100 |
| 2023-06-05 | 58.79 | $16.63 | 22700 |
| 2023-06-02 | 61.68 | $16.91 | 29100 |
| 2023-06-01 | 57.26 | $16.29 | 35900 |
| 2023-05-31 | 56.18 | $16.15 | 87700 |
| 2023-05-30 | 46.52 | $15.10 | 10100 |
| 2023-05-26 | 47.27 | $15.18 | 16300 |
| 2023-05-25 | 49.36 | $15.40 | 14300 |
| 2023-05-24 | 51.94 | $15.66 | 14300 |
| 2023-05-23 | 51.38 | $15.60 | 10500 |
| 2023-05-22 | 52.54 | $15.72 | 7800 |
| 2023-05-19 | 52.63 | $15.73 | 5400 |
| 2023-05-18 | 51.57 | $15.60 | 7700 |
| 2023-05-17 | 47.78 | $15.16 | 11800 |
| 2023-05-16 | 46.70 | $15.04 | 10600 |
| 2023-05-15 | 50.59 | $15.51 | 8700 |
| 2023-05-12 | 48.15 | $15.23 | 9800 |
| 2023-05-11 | 45.78 | $14.97 | 24100 |
| 2023-05-10 | 49.05 | $15.37 | 20100 |
| 2023-05-09 | 45.64 | $15.00 | 8800 |
| 2023-05-08 | 45.45 | $14.98 | 9600 |
| 2023-05-05 | 43.12 | $14.73 | 21700 |
| 2023-05-04 | 39.48 | $14.36 | 27900 |
| 2023-05-03 | 43.87 | $14.97 | 30700 |
| 2023-05-02 | 46.97 | $15.35 | 22200 |
| 2023-05-01 | 51.71 | $15.87 | 17500 |
| 2023-04-28 | 54.21 | $16.12 | 55200 |
| 2023-04-27 | 48.33 | $15.50 | 9900 |
| 2023-04-26 | 48.42 | $15.51 | 12900 |
| 2023-04-25 | 50.11 | $15.69 | 5400 |
| 2023-04-24 | 51.74 | $15.86 | 7700 |
| 2023-04-21 | 48.97 | $15.56 | 19500 |
| 2023-04-20 | 48.02 | $15.46 | 15500 |
| 2023-04-19 | 50.79 | $15.77 | 8700 |
| 2023-04-18 | 50.35 | $15.72 | 12800 |
| 2023-04-17 | 47.88 | $15.44 | 22600 |
| 2023-04-14 | 51.63 | $15.87 | 8900 |
| 2023-04-13 | 53.00 | $16.02 | 8300 |
| 2023-04-12 | 50.32 | $15.70 | 25300 |
| 2023-04-11 | 58.21 | $16.50 | 16100 |
| 2023-04-10 | 56.76 | $16.32 | 17300 |
| 2023-04-06 | 54.07 | $16.00 | 17700 |
| 2023-04-05 | 45.41 | $15.14 | 18900 |
| 2023-04-04 | 47.38 | $15.34 | 27900 |
| 2023-04-03 | 46.16 | $15.23 | 17300 |
| 2023-03-31 | 47.30 | $15.35 | 43500 |
| 2023-03-30 | 47.86 | $15.41 | 32700 |
| 2023-03-29 | 45.72 | $15.20 | 28100 |
| 2023-03-28 | 41.35 | $14.80 | 21900 |
| 2023-03-27 | 43.87 | $15.10 | 14400 |
| 2023-03-24 | 42.20 | $14.95 | 10800 |
| 2023-03-23 | 41.87 | $14.92 | 8900 |
| 2023-03-22 | 44.01 | $15.19 | 14000 |
| 2023-03-21 | 43.90 | $15.18 | 8100 |
| 2023-03-20 | 41.19 | $14.91 | 23100 |
| 2023-03-17 | 42.27 | $15.06 | 9700 |
| 2023-03-16 | 44.33 | $15.34 | 18200 |
| 2023-03-15 | 38.99 | $14.81 | 28600 |
| 2023-03-14 | 42.50 | $15.29 | 20500 |
| 2023-03-13 | 36.38 | $14.75 | 27500 |
| 2023-03-10 | 37.07 | $14.85 | 35700 |
| 2023-03-09 | 40.44 | $15.31 | 16300 |
| 2023-03-08 | 44.54 | $15.80 | 4900 |
| 2023-03-07 | 43.54 | $15.71 | 16000 |
| 2023-03-06 | 46.93 | $16.09 | 17900 |
| 2023-03-03 | 49.33 | $16.34 | 26000 |
| 2023-03-02 | 48.43 | $16.25 | 16800 |
| 2023-03-01 | 50.03 | $16.42 | 17000 |
| 2023-02-28 | 55.57 | $16.96 | 25300 |
| 2023-02-27 | 52.61 | $16.64 | 10700 |
| 2023-02-24 | 52.93 | $16.67 | 14700 |
| 2023-02-23 | 51.46 | $16.51 | 12100 |
| 2023-02-22 | 48.52 | $16.20 | 18900 |
| 2023-02-21 | 44.83 | $15.84 | 16100 |
| 2023-02-17 | 52.59 | $16.62 | 13600 |
| 2023-02-16 | 55.52 | $16.87 | 4200 |
| 2023-02-15 | 54.95 | $16.81 | 7700 |
| 2023-02-14 | 56.33 | $16.93 | 11300 |
| 2023-02-13 | 57.23 | $17.01 | 10800 |
| 2023-02-10 | 55.88 | $16.85 | 8800 |
| 2023-02-09 | 55.30 | $16.78 | 9700 |
| 2023-02-08 | 55.30 | $16.78 | 41300 |
| 2023-02-07 | 53.38 | $16.54 | 37100 |
| 2023-02-06 | 57.90 | $17.00 | 48800 |
| 2023-02-03 | 69.61 | $17.96 | 24100 |
| 2023-02-02 | 76.50 | $18.41 | 26400 |
| 2023-02-01 | 74.30 | $18.00 | 15600 |
| 2023-01-31 | 72.95 | $17.77 | 36400 |
| 2023-01-30 | 69.88 | $17.30 | 34200 |
| 2023-01-27 | 63.91 | $16.58 | 31200 |
| 2023-01-26 | 60.84 | $16.28 | 37200 |
| 2023-01-25 | 62.35 | $16.37 | 59000 |
| 2023-01-24 | 59.82 | $16.13 | 34400 |
| 2023-01-23 | 61.12 | $16.21 | 33800 |
| 2023-01-20 | 61.02 | $16.20 | 24900 |
| 2023-01-19 | 61.63 | $16.24 | 13600 |
| 2023-01-18 | 60.70 | $16.14 | 47600 |
| 2023-01-17 | 62.42 | $16.26 | 41800 |
| 2023-01-13 | 60.66 | $16.06 | 31200 |
| 2023-01-12 | 58.04 | $15.78 | 20000 |
| 2023-01-11 | 58.30 | $15.80 | 23300 |
| 2023-01-10 | 57.85 | $15.75 | 12100 |
| 2023-01-09 | 59.57 | $15.89 | 22700 |
| 2023-01-06 | 59.49 | $15.88 | 39800 |
| 2023-01-05 | 57.18 | $15.60 | 21400 |
| 2023-01-04 | 51.87 | $15.03 | 33000 |
| 2023-01-03 | 43.04 | $14.28 | 126300 |
| 2022-12-30 | 37.04 | $13.87 | 69200 |
| 2022-12-29 | 37.96 | $13.97 | 76500 |
| 2022-12-28 | 38.61 | $14.04 | 132700 |
| 2022-12-27 | 41.36 | $14.33 | 30300 |
| 2022-12-23 | 43.07 | $14.50 | 45900 |
| 2022-12-22 | 42.81 | $14.48 | 83500 |
| 2022-12-21 | 41.91 | $14.41 | 39200 |
| 2022-12-20 | 41.91 | $14.41 | 40000 |
| 2022-12-19 | 42.86 | $14.52 | 238100 |
| 2022-12-16 | 43.72 | $14.62 | 95200 |
| 2022-12-15 | 44.74 | $14.74 | 65900 |
| 2022-12-14 | 46.20 | $14.91 | 105300 |
| 2022-12-13 | 51.64 | $15.49 | 67700 |
| 2022-12-12 | 49.29 | $15.25 | 29600 |
| 2022-12-09 | 51.77 | $15.50 | 43800 |
| 2022-12-08 | 56.19 | $15.91 | 20600 |
| 2022-12-07 | 58.62 | $16.12 | 16800 |
| 2022-12-06 | 54.53 | $15.66 | 19200 |
| 2022-12-05 | 56.37 | $15.82 | 18800 |
| 2022-12-02 | 58.36 | $15.99 | 31500 |
| 2022-12-01 | 57.86 | $15.93 | 50400 |
| 2022-11-30 | 50.76 | $15.17 | 92900 |
| 2022-11-29 | 44.69 | $14.65 | 95300 |
| 2022-11-28 | 46.04 | $14.78 | 58700 |
| 2022-11-25 | 46.24 | $14.80 | 14200 |
| 2022-11-23 | 47.44 | $14.92 | 49000 |
| 2022-11-22 | 46.78 | $14.86 | 34400 |
| 2022-11-21 | 48.70 | $15.06 | 27800 |
| 2022-11-18 | 45.97 | $14.80 | 30300 |
| 2022-11-17 | 47.73 | $14.99 | 15600 |
| 2022-11-16 | 49.44 | $15.17 | 36500 |
| 2022-11-15 | 46.83 | $14.91 | 36500 |
| 2022-11-14 | 44.96 | $14.73 | 38100 |
| 2022-11-11 | 49.16 | $15.19 | 38800 |
| 2022-11-10 | 52.29 | $15.50 | 29300 |
| 2022-11-09 | 38.33 | $14.34 | 30800 |
| 2022-11-08 | 37.13 | $14.26 | 25100 |
| 2022-11-07 | 32.43 | $13.96 | 20500 |
| 2022-11-04 | 27.81 | $13.69 | 32500 |
| 2022-11-03 | 27.11 | $13.65 | 70600 |
| 2022-11-02 | 28.76 | $13.90 | 19100 |
| 2022-11-01 | 30.32 | $14.12 | 65700 |
| 2022-10-31 | 33.86 | $14.57 | 51600 |
| 2022-10-28 | 32.36 | $14.48 | 5500 |
| 2022-10-27 | 32.03 | $14.46 | 14900 |
| 2022-10-26 | 32.33 | $14.50 | 19500 |
| 2022-10-25 | 34.94 | $14.84 | 47300 |
| 2022-10-24 | 28.13 | $14.42 | 80200 |
| 2022-10-21 | 23.99 | $14.19 | 68900 |
| 2022-10-20 | 26.38 | $14.57 | 66300 |
| 2022-10-19 | 27.75 | $14.77 | 8300 |
| 2022-10-18 | 28.03 | $14.81 | 30800 |
| 2022-10-17 | 29.00 | $14.95 | 24800 |
| 2022-10-14 | 29.55 | $15.03 | 12900 |
| 2022-10-13 | 27.07 | $14.88 | 17200 |
| 2022-10-12 | 30.02 | $15.32 | 14300 |
| 2022-10-11 | 33.65 | $15.78 | 13200 |
| 2022-10-10 | 34.17 | $15.84 | 8400 |
| 2022-10-07 | 36.83 | $16.14 | 6800 |
| 2022-10-06 | 40.76 | $16.53 | 6500 |
| 2022-10-05 | 43.11 | $16.74 | 9800 |
| 2022-10-04 | 45.11 | $16.91 | 13200 |
| 2022-10-03 | 46.93 | $17.06 | 9300 |
| 2022-09-30 | 45.39 | $16.95 | 49600 |
| 2022-09-29 | 43.56 | $16.82 | 14100 |
| 2022-09-28 | 44.10 | $16.87 | 10200 |
| 2022-09-27 | 37.27 | $16.41 | 30300 |
| 2022-09-26 | 30.03 | $16.00 | 15800 |
| 2022-09-23 | 32.36 | $16.27 | 20200 |
| 2022-09-22 | 35.05 | $16.55 | 24500 |
| 2022-09-21 | 35.45 | $16.59 | 19100 |
| 2022-09-20 | 34.02 | $16.51 | 19400 |
| 2022-09-19 | 37.15 | $16.83 | 19100 |
| 2022-09-16 | 39.75 | $17.07 | 10400 |
| 2022-09-15 | 40.08 | $17.10 | 13400 |
| 2022-09-14 | 44.84 | $17.50 | 7100 |
| 2022-09-13 | 42.91 | $17.38 | 9400 |
| 2022-09-12 | 44.13 | $17.48 | 10100 |
| 2022-09-09 | 43.52 | $17.44 | 36900 |
| 2022-09-08 | 44.80 | $17.55 | 22800 |
| 2022-09-07 | 46.83 | $17.72 | 7700 |
| 2022-09-06 | 46.95 | $17.73 | 14300 |
| 2022-09-02 | 46.56 | $17.70 | 10200 |
| 2022-09-01 | 47.44 | $17.78 | 19500 |
| 2022-08-31 | 46.24 | $17.68 | 31400 |
| 2022-08-30 | 49.57 | $17.99 | 18800 |
| 2022-08-29 | 49.79 | $18.01 | 25700 |
| 2022-08-26 | 50.11 | $18.04 | 23500 |
| 2022-08-25 | 48.12 | $17.85 | 12500 |
| 2022-08-24 | 44.00 | $17.48 | 40400 |
| 2022-08-23 | 38.20 | $17.02 | 54700 |
| 2022-08-22 | 41.87 | $17.43 | 9300 |
| 2022-08-19 | 43.82 | $17.63 | 14800 |
| 2022-08-18 | 45.54 | $17.80 | 14900 |
| 2022-08-17 | 46.14 | $17.86 | 15800 |
| 2022-08-16 | 54.65 | $18.60 | 22100 |
| 2022-08-15 | 58.53 | $18.88 | 15800 |
| 2022-08-12 | 59.39 | $18.94 | 10300 |
| 2022-08-11 | 57.20 | $18.72 | 9900 |
| 2022-08-10 | 61.95 | $19.05 | 20100 |
| 2022-08-09 | 57.93 | $18.65 | 31400 |
| 2022-08-08 | 63.69 | $19.01 | 24500 |
| 2022-08-05 | 63.11 | $18.95 | 10200 |
| 2022-08-04 | 66.65 | $19.16 | 32300 |
| 2022-08-03 | 68.21 | $19.25 | 33600 |
| 2022-08-02 | 66.90 | $19.09 | 99700 |
| 2022-08-01 | 64.47 | $18.81 | 40600 |
| 2022-07-29 | 60.87 | $18.44 | 65800 |
| 2022-07-28 | 53.47 | $17.83 | 8500 |
| 2022-07-27 | 50.40 | $17.62 | 25500 |
| 2022-07-26 | 48.87 | $17.52 | 42200 |
| 2022-07-25 | 49.60 | $17.57 | 47200 |
| 2022-07-22 | 53.68 | $17.84 | 16000 |
| 2022-07-21 | 52.72 | $17.77 | 8900 |
| 2022-07-20 | 53.02 | $17.79 | 14300 |
| 2022-07-19 | 51.05 | $17.64 | 5800 |
| 2022-07-18 | 52.02 | $17.71 | 10900 |
| 2022-07-15 | 51.52 | $17.67 | 10300 |
| 2022-07-14 | 49.13 | $17.48 | 30400 |
| 2022-07-13 | 52.63 | $17.75 | 28200 |
| 2022-07-12 | 48.78 | $17.45 | 20700 |
| 2022-07-11 | 51.43 | $17.65 | 9800 |
| 2022-07-08 | 49.61 | $17.51 | 6100 |
| 2022-07-07 | 48.57 | $17.43 | 17400 |
| 2022-07-06 | 47.80 | $17.37 | 13400 |
| 2022-07-05 | 45.47 | $17.19 | 13200 |
| 2022-07-01 | 46.68 | $17.30 | 11800 |
| 2022-06-30 | 43.16 | $17.03 | 14600 |
| 2022-06-29 | 42.76 | $17.00 | 9200 |
| 2022-06-28 | 42.50 | $16.98 | 7700 |
| 2022-06-27 | 43.52 | $17.09 | 18100 |
| 2022-06-24 | 44.34 | $17.18 | 15100 |
| 2022-06-23 | 41.42 | $16.93 | 9600 |
| 2022-06-22 | 41.92 | $16.99 | 10400 |
| 2022-06-21 | 37.22 | $16.60 | 28000 |
| 2022-06-17 | 34.24 | $16.37 | 15800 |
| 2022-06-16 | 33.98 | $16.35 | 30300 |
| 2022-06-15 | 35.51 | $16.58 | 17400 |
| 2022-06-14 | 35.15 | $16.55 | 31900 |
| 2022-06-13 | 35.03 | $16.54 | 36800 |
| 2022-06-10 | 40.19 | $17.30 | 17400 |
| 2022-06-09 | 47.33 | $18.12 | 11800 |
| 2022-06-08 | 51.01 | $18.47 | 13300 |
| 2022-06-07 | 51.33 | $18.50 | 17900 |
| 2022-06-06 | 48.64 | $18.24 | 12800 |
| 2022-06-03 | 51.78 | $18.54 | 37900 |
| 2022-06-02 | 56.26 | $18.93 | 19800 |
| 2022-06-01 | 57.97 | $19.07 | 34700 |
| 2022-05-31 | 57.80 | $19.05 | 45600 |
| 2022-05-27 | 61.56 | $19.36 | 16500 |
| 2022-05-26 | 56.04 | $18.73 | 39200 |
| 2022-05-25 | 49.10 | $18.10 | 9900 |
| 2022-05-24 | 45.46 | $17.82 | 11400 |
| 2022-05-23 | 46.13 | $17.88 | 37700 |
| 2022-05-20 | 44.84 | $17.78 | 12000 |
| 2022-05-19 | 47.32 | $18.01 | 23300 |
| 2022-05-18 | 43.59 | $17.72 | 33900 |
| 2022-05-17 | 46.04 | $17.95 | 63800 |
| 2022-05-16 | 45.02 | $17.87 | 35900 |
| 2022-05-13 | 32.76 | $17.06 | 38500 |
| 2022-05-12 | 27.44 | $16.78 | 40200 |
| 2022-05-11 | 23.98 | $16.61 | 41900 |
| 2022-05-10 | 25.26 | $16.80 | 43900 |
| 2022-05-09 | 25.74 | $16.87 | 32900 |
| 2022-05-06 | 27.44 | $17.11 | 12800 |
| 2022-05-05 | 29.20 | $17.34 | 31400 |
| 2022-05-04 | 30.50 | $17.50 | 35800 |
| 2022-05-03 | 27.84 | $17.36 | 28200 |
| 2022-05-02 | 28.06 | $17.39 | 43600 |
| 2022-04-29 | 29.45 | $17.58 | 54700 |
| 2022-04-28 | 31.47 | $17.84 | 33500 |
| 2022-04-27 | 20.95 | $17.31 | 27300 |
| 2022-04-26 | 23.12 | $17.65 | 20700 |
| 2022-04-25 | 24.16 | $17.80 | 21200 |
| 2022-04-22 | 21.46 | $17.68 | 31400 |
| 2022-04-21 | 23.59 | $18.00 | 45700 |
| 2022-04-20 | 25.62 | $18.27 | 47800 |
| 2022-04-19 | 26.26 | $18.35 | 44500 |
| 2022-04-18 | 26.90 | $18.43 | 53800 |
| 2022-04-14 | 30.00 | $18.79 | 50400 |
| 2022-04-13 | 30.00 | $18.79 | 64100 |
| 2022-04-12 | 28.76 | $18.73 | 61200 |
| 2022-04-11 | 29.09 | $18.77 | 43100 |
| 2022-04-08 | 30.83 | $18.98 | 19300 |
| 2022-04-07 | 34.06 | $19.33 | 21200 |
| 2022-04-06 | 32.72 | $19.26 | 31800 |
| 2022-04-05 | 36.32 | $19.62 | 33500 |
| 2022-04-04 | 42.48 | $20.12 | 11600 |
| 2022-04-01 | 43.90 | $20.22 | 17900 |
| 2022-03-31 | 42.99 | $20.17 | 37900 |
| 2022-03-30 | 42.47 | $20.14 | 20000 |
| 2022-03-29 | 37.72 | $19.88 | 13400 |
| 2022-03-28 | 31.98 | $19.60 | 15600 |
| 2022-03-25 | 28.17 | $19.43 | 18500 |
| 2022-03-24 | 30.88 | $19.71 | 23500 |
| 2022-03-23 | 31.92 | $19.81 | 10400 |
| 2022-03-22 | 35.70 | $20.14 | 23500 |
| 2022-03-21 | 35.70 | $20.14 | 12100 |
| 2022-03-18 | 37.14 | $20.26 | 12700 |
| 2022-03-17 | 32.15 | $20.03 | 13700 |
| 2022-03-16 | 27.38 | $19.83 | 9300 |
| 2022-03-15 | 24.87 | $19.73 | 63900 |
| 2022-03-14 | 24.63 | $19.72 | 30300 |
| 2022-03-11 | 26.36 | $19.93 | 21200 |
| 2022-03-10 | 22.93 | $19.79 | 15700 |
| 2022-03-09 | 24.89 | $20.04 | 12700 |
| 2022-03-08 | 24.65 | $20.03 | 21500 |
| 2022-03-07 | 24.88 | $20.06 | 25800 |
| 2022-03-04 | 25.57 | $20.15 | 34200 |
| 2022-03-03 | 27.48 | $20.39 | 44100 |
| 2022-03-02 | 27.57 | $20.40 | 18300 |
| 2022-03-01 | 27.96 | $20.45 | 105600 |
| 2022-02-28 | 19.63 | $20.07 | 36100 |
| 2022-02-25 | 19.40 | $20.06 | 50100 |
| 2022-02-24 | 18.95 | $20.04 | 29900 |
| 2022-02-23 | 20.64 | $20.35 | 12700 |
| 2022-02-22 | 22.08 | $20.59 | 27900 |
| 2022-02-18 | 21.65 | $20.57 | 27600 |
| 2022-02-17 | 21.82 | $20.60 | 21300 |
| 2022-02-16 | 23.23 | $20.84 | 27300 |
| 2022-02-15 | 17.76 | $20.58 | 21100 |
| 2022-02-14 | 15.56 | $20.48 | 40900 |
| 2022-02-11 | 16.26 | $20.65 | 23300 |
| 2022-02-10 | 17.59 | $20.95 | 58000 |
| 2022-02-09 | 19.02 | $21.24 | 46000 |
| 2022-02-08 | 18.59 | $21.22 | 31400 |
| 2022-02-07 | 21.23 | $21.71 | 32900 |
| 2022-02-04 | 21.02 | $21.70 | 67000 |
| 2022-02-03 | 24.42 | $22.23 | 39000 |
| 2022-02-02 | 27.44 | $22.61 | 56600 |
| 2022-02-01 | 29.95 | $22.88 | 38700 |
| 2022-01-31 | 29.95 | $22.88 | 146400 |
| 2022-01-28 | 21.84 | $22.54 | 132000 |
| 2022-01-27 | 24.81 | $22.91 | 219600 |
| 2022-01-26 | 42.94 | $24.12 | 76300 |
| 2022-01-25 | 46.69 | $24.26 | 13500 |
| 2022-01-24 | 47.54 | $24.29 | 34600 |
| 2022-01-21 | 50.74 | $24.40 | 25900 |
| 2022-01-20 | 51.04 | $24.41 | 30500 |
| 2022-01-19 | 49.92 | $24.37 | 69600 |
| 2022-01-18 | 47.96 | $24.30 | 39600 |
| 2022-01-14 | 51.23 | $24.42 | 37000 |
| 2022-01-13 | 49.03 | $24.34 | 15800 |
| 2022-01-12 | 52.40 | $24.46 | 42900 |
| 2022-01-11 | 51.61 | $24.43 | 11300 |
| 2022-01-10 | 50.57 | $24.39 | 35900 |
| 2022-01-07 | 54.47 | $24.53 | 25300 |
| 2022-01-06 | 53.50 | $24.49 | 62600 |
| 2022-01-05 | 50.75 | $24.38 | 49600 |
| 2022-01-04 | 50.24 | $24.36 | 31200 |
| 2022-01-03 | 52.02 | $24.43 | 44100 |
| 2021-12-31 | 53.57 | $24.49 | 48600 |
| 2021-12-30 | 50.04 | $24.34 | 65600 |
| 2021-12-29 | 45.00 | $24.15 | 20300 |
| 2021-12-28 | 43.87 | $24.11 | 31000 |
| 2021-12-27 | 40.68 | $24.00 | 26700 |
| 2021-12-23 | 39.49 | $23.96 | 27200 |
| 2021-12-22 | 40.07 | $23.99 | 28000 |
| 2021-12-21 | 34.68 | $23.81 | 70300 |
| 2021-12-20 | 28.95 | $23.64 | 49400 |
| 2021-12-17 | 29.82 | $23.70 | 43400 |
| 2021-12-16 | 32.14 | $23.85 | 43000 |
| 2021-12-15 | 31.12 | $23.82 | 42600 |
| 2021-12-14 | 28.41 | $23.74 | 20300 |
| 2021-12-13 | 30.71 | $23.90 | 51900 |
| 2021-12-10 | 34.34 | $24.12 | 28300 |
| 2021-12-09 | 37.18 | $24.27 | 17500 |
| 2021-12-08 | 37.38 | $24.28 | 22200 |
| 2021-12-07 | 39.14 | $24.37 | 40800 |
| 2021-12-06 | 38.53 | $24.35 | 45700 |
| 2021-12-03 | 36.40 | $24.28 | 23800 |
| 2021-12-02 | 40.39 | $24.49 | 22000 |
| 2021-12-01 | 33.09 | $24.27 | 22100 |
| 2021-11-30 | 34.17 | $24.33 | 60500 |
| 2021-11-29 | 35.27 | $24.39 | 26500 |
| 2021-11-26 | 35.63 | $24.41 | 25100 |
| 2021-11-24 | 38.05 | $24.54 | 9700 |
| 2021-11-23 | 37.74 | $24.53 | 54700 |
| 2021-11-22 | 40.83 | $24.69 | 23900 |
| 2021-11-19 | 39.66 | $24.65 | 17800 |
| 2021-11-18 | 41.01 | $24.72 | 30100 |
| 2021-11-17 | 46.12 | $24.96 | 19900 |
| 2021-11-16 | 43.03 | $24.85 | 27600 |
| 2021-11-15 | 37.10 | $24.66 | 46100 |
| 2021-11-12 | 44.51 | $24.98 | 16700 |
| 2021-11-11 | 41.38 | $24.89 | 20000 |
| 2021-11-10 | 46.66 | $25.08 | 57800 |
| 2021-11-09 | 50.88 | $25.21 | 12300 |
| 2021-11-08 | 52.26 | $25.25 | 20000 |
| 2021-11-05 | 51.95 | $25.24 | 23800 |
| 2021-11-04 | 48.79 | $25.14 | 41700 |
| 2021-11-03 | 43.50 | $24.99 | 46800 |
| 2021-11-02 | 41.99 | $24.95 | 33600 |
| 2021-11-01 | 43.09 | $24.99 | 40500 |
| 2021-10-29 | 42.73 | $24.98 | 46900 |
| 2021-10-28 | 42.73 | $24.98 | 24700 |
| 2021-10-27 | 43.22 | $25.00 | 28700 |
| 2021-10-26 | 43.22 | $25.00 | 27300 |
| 2021-10-25 | 43.22 | $25.00 | 16700 |
| 2021-10-22 | 42.66 | $24.98 | 45600 |
| 2021-10-21 | 42.86 | $24.99 | 31800 |
| 2021-10-20 | 41.55 | $24.94 | 22500 |
| 2021-10-19 | 41.91 | $24.96 | 39300 |
| 2021-10-18 | 42.62 | $25.00 | 30300 |
| 2021-10-15 | 40.71 | $24.92 | 20200 |
| 2021-10-14 | 43.10 | $25.06 | 33100 |
| 2021-10-13 | 46.23 | $25.23 | 43100 |
| 2021-10-12 | 41.74 | $25.04 | 32200 |
| 2021-10-11 | 40.49 | $24.99 | 29400 |
| 2021-10-08 | 38.75 | $24.92 | 27300 |
| 2021-10-07 | 36.49 | $24.83 | 84200 |
| 2021-10-06 | 38.44 | $24.96 | 140100 |
| 2021-10-05 | 44.14 | $25.29 | 41300 |
| 2021-10-04 | 48.94 | $25.52 | 35000 |
| 2021-10-01 | 54.58 | $25.75 | 36500 |
| 2021-09-30 | 55.37 | $25.78 | 558800 |
| 2021-09-29 | 60.06 | $25.95 | 140300 |
| 2021-09-28 | 54.46 | $25.69 | 76900 |
| 2021-09-27 | 61.38 | $25.91 | 42700 |
| 2021-09-24 | 64.19 | $25.99 | 44300 |
| 2021-09-23 | 66.74 | $26.06 | 45200 |
| 2021-09-22 | 73.90 | $26.24 | 72000 |
| 2021-09-21 | 68.77 | $25.95 | 43000 |
| 2021-09-20 | 67.52 | $25.89 | 30400 |
| 2021-09-17 | 71.61 | $25.98 | 61500 |
| 2021-09-16 | 69.46 | $25.87 | 81700 |
| 2021-09-15 | 68.21 | $25.81 | 54800 |
| 2021-09-14 | 62.65 | $25.58 | 43600 |
| 2021-09-13 | 63.57 | $25.60 | 47000 |
| 2021-09-10 | 62.25 | $25.55 | 37100 |
| 2021-09-09 | 61.73 | $25.53 | 43900 |
| 2021-09-08 | 60.15 | $25.47 | 39300 |
| 2021-09-07 | 63.47 | $25.55 | 26000 |
| 2021-09-03 | 68.40 | $25.66 | 30500 |
| 2021-09-02 | 67.75 | $25.63 | 29600 |
| 2021-09-01 | 59.93 | $25.33 | 42100 |
| 2021-08-31 | 54.32 | $25.17 | 122200 |
| 2021-08-30 | 53.15 | $25.14 | 27600 |
| 2021-08-27 | 51.58 | $25.10 | 21300 |
| 2021-08-26 | 46.00 | $24.97 | 23300 |
| 2021-08-25 | 51.66 | $25.10 | 18700 |
| 2021-08-24 | 47.91 | $25.02 | 69200 |
| 2021-08-23 | 47.43 | $25.01 | 42100 |
| 2021-08-20 | 46.96 | $25.00 | 21200 |
| 2021-08-19 | 48.18 | $25.03 | 18800 |
| 2021-08-18 | 45.96 | $24.98 | 24600 |
| 2021-08-17 | 46.34 | $24.99 | 47100 |
| 2021-08-16 | 46.34 | $24.99 | 12700 |
| 2021-08-13 | 50.05 | $25.09 | 17700 |
| 2021-08-12 | 48.89 | $25.06 | 36000 |
| 2021-08-11 | 47.32 | $25.02 | 62200 |
| 2021-08-10 | 49.86 | $25.09 | 63400 |
| 2021-08-09 | 54.19 | $25.20 | 16800 |
| 2021-08-06 | 58.11 | $25.29 | 15700 |
| 2021-08-05 | 58.56 | $25.30 | 13600 |
| 2021-08-04 | 58.56 | $25.30 | 22400 |
| 2021-08-03 | 55.46 | $25.20 | 24400 |
| 2021-08-02 | 52.78 | $25.12 | 22300 |
| 2021-07-30 | 50.67 | $25.06 | 18800 |
| 2021-07-29 | 51.39 | $25.08 | 21900 |
| 2021-07-28 | 50.03 | $25.04 | 24100 |
| 2021-07-27 | 49.01 | $25.01 | 37200 |
| 2021-07-26 | 49.65 | $25.03 | 29400 |
| 2021-07-23 | 50.28 | $25.05 | 14200 |
| 2021-07-22 | 47.11 | $24.95 | 35800 |
| 2021-07-21 | 52.87 | $25.13 | 33500 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-4.05
2026-07-17
Close Price
$15.15
Vol: 70300
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.45
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -4.05 | $15.15 | 70300 |
| 2026-07-16 | -24.29 | $14.97 | 6027 |
| 2026-07-15 | -30.00 | $14.93 | 19600 |
| 2026-07-14 | -5.71 | $15.10 | 20443 |
| 2026-07-13 | 0.00 | $15.05 | 21300 |
| 2026-07-10 | -3.51 | $14.99 | 15700 |
| 2026-07-09 | -13.64 | $15.01 | 79600 |
| 2026-07-08 | -72.73 | $14.62 | 13200 |
| 2026-07-07 | -63.64 | $14.68 | 13426 |
| 2026-07-06 | -63.64 | $14.68 | 26300 |
| 2026-07-02 | -83.33 | $14.55 | 25700 |
| 2026-07-01 | -87.88 | $14.52 | 61500 |
| 2026-06-30 | -98.48 | $14.45 | 312100 |
| 2026-06-29 | -82.76 | $14.62 | 25300 |
| 2026-06-26 | -79.31 | $14.64 | 18700 |
| 2026-06-25 | -81.03 | $14.63 | 41100 |
| 2026-06-24 | -89.58 | $14.67 | 28538 |
| 2026-06-23 | -81.25 | $14.71 | 16900 |
| 2026-06-22 | -75.00 | $14.74 | 17300 |
| 2026-06-18 | -52.08 | $14.85 | 8938 |
| 2026-06-17 | -45.83 | $14.88 | 25300 |
| 2026-06-16 | -57.89 | $14.88 | 10400 |
| 2026-06-15 | -60.53 | $14.87 | 13700 |
| 2026-06-12 | -57.89 | $14.88 | 7500 |
| 2026-06-11 | -56.10 | $14.90 | 17400 |
| 2026-06-10 | -53.49 | $14.92 | 7600 |
| 2026-06-09 | -59.09 | $14.90 | 15200 |
| 2026-06-08 | -63.64 | $14.88 | 4035 |
| 2026-06-05 | -34.09 | $15.01 | 76800 |
| 2026-06-04 | -25.00 | $15.05 | 57300 |
| 2026-06-03 | -88.64 | $14.77 | 5700 |
| 2026-06-02 | -86.36 | $14.78 | 9600 |
| 2026-06-01 | -68.18 | $14.86 | 9000 |
| 2026-05-29 | -97.73 | $14.73 | 40000 |
| 2026-05-28 | -77.27 | $14.82 | 6600 |
| 2026-05-27 | -88.64 | $14.77 | 20500 |
| 2026-05-26 | -68.18 | $14.86 | 17600 |
| 2026-05-22 | -77.27 | $14.82 | 6300 |
| 2026-05-21 | -56.82 | $14.91 | 10200 |
| 2026-05-20 | -63.64 | $14.88 | 12900 |
| 2026-05-19 | -91.30 | $14.74 | 12700 |
| 2026-05-18 | -76.09 | $14.81 | 32300 |
| 2026-05-15 | -71.74 | $14.83 | 24200 |
| 2026-05-14 | -19.57 | $15.07 | 8500 |
| 2026-05-13 | -13.04 | $15.10 | 5300 |
| 2026-05-12 | -10.87 | $15.11 | 11600 |
| 2026-05-11 | -9.80 | $15.16 | 8100 |
| 2026-05-08 | -15.69 | $15.13 | 18400 |
| 2026-05-07 | -60.78 | $14.90 | 18900 |
| 2026-05-06 | -43.14 | $14.99 | 16600 |
| 2026-05-05 | -33.33 | $15.04 | 17100 |
| 2026-05-04 | -28.36 | $15.02 | 13200 |
| 2026-05-01 | -18.84 | $15.08 | 17522 |
| 2026-04-30 | -10.13 | $15.13 | 33200 |
| 2026-04-29 | -43.04 | $14.87 | 12100 |
| 2026-04-28 | -32.10 | $14.95 | 10100 |
| 2026-04-27 | -32.10 | $14.95 | 12300 |
| 2026-04-24 | -11.11 | $15.12 | 16000 |
| 2026-04-23 | -16.05 | $15.08 | 32800 |
| 2026-04-22 | -38.27 | $14.90 | 21400 |
| 2026-04-21 | -56.79 | $14.75 | 20800 |
| 2026-04-20 | -38.27 | $14.90 | 9397 |
| 2026-04-17 | -30.86 | $14.96 | 9400 |
| 2026-04-16 | -37.04 | $14.91 | 20500 |
| 2026-04-15 | -44.44 | $14.85 | 11500 |
| 2026-04-14 | -1.23 | $15.20 | 12200 |
| 2026-04-13 | -7.04 | $15.06 | 13500 |
| 2026-04-10 | -8.96 | $15.01 | 21440 |
| 2026-04-09 | -20.00 | $14.96 | 12500 |
| 2026-04-08 | -36.49 | $14.87 | 13000 |
| 2026-04-07 | -59.55 | $14.76 | 19800 |
| 2026-04-06 | -75.28 | $14.62 | 11800 |
| 2026-04-02 | -84.27 | $14.54 | 11000 |
| 2026-04-01 | -87.78 | $14.51 | 25300 |
| 2026-03-31 | -87.78 | $14.51 | 135600 |
| 2026-03-30 | -95.71 | $14.63 | 11600 |
| 2026-03-27 | -90.00 | $14.67 | 23800 |
| 2026-03-26 | -91.80 | $14.83 | 15900 |
| 2026-03-25 | -70.49 | $14.96 | 6210 |
| 2026-03-24 | -80.33 | $14.90 | 15500 |
| 2026-03-23 | -77.05 | $14.92 | 20500 |
| 2026-03-20 | -98.33 | $14.80 | 31600 |
| 2026-03-19 | -86.67 | $14.87 | 17700 |
| 2026-03-18 | -80.00 | $14.91 | 52800 |
| 2026-03-17 | -82.54 | $14.91 | 15500 |
| 2026-03-16 | -82.54 | $14.91 | 40900 |
| 2026-03-13 | -80.65 | $14.93 | 37800 |
| 2026-03-12 | -100.00 | $14.82 | 41900 |
| 2026-03-11 | -74.00 | $15.06 | 37200 |
| 2026-03-10 | -66.00 | $15.10 | 13000 |
| 2026-03-09 | -66.00 | $15.10 | 27000 |
| 2026-03-06 | -48.00 | $15.19 | 28100 |
| 2026-03-05 | -56.00 | $15.15 | 12200 |
| 2026-03-04 | -38.00 | $15.24 | 43300 |
| 2026-03-03 | -74.00 | $15.06 | 22800 |
| 2026-03-02 | -71.43 | $15.08 | 33100 |
| 2026-02-27 | -100.00 | $14.94 | 143500 |
| 2026-02-26 | -30.77 | $15.31 | 7700 |
| 2026-02-25 | -28.21 | $15.32 | 19700 |
| 2026-02-24 | -43.59 | $15.26 | 25900 |
| 2026-02-23 | -41.46 | $15.26 | 7400 |
| 2026-02-20 | -39.02 | $15.27 | 5200 |
| 2026-02-19 | -34.15 | $15.29 | 35600 |
| 2026-02-18 | -17.07 | $15.36 | 14900 |
| 2026-02-17 | -2.78 | $15.37 | 27900 |
| 2026-02-13 | -34.38 | $15.23 | 6900 |
| 2026-02-12 | -59.38 | $15.15 | 7700 |
| 2026-02-11 | -55.77 | $15.25 | 8800 |
| 2026-02-10 | -53.85 | $15.26 | 16100 |
| 2026-02-09 | -65.38 | $15.20 | 18800 |
| 2026-02-06 | -80.77 | $15.12 | 15400 |
| 2026-02-05 | -96.15 | $15.04 | 9200 |
| 2026-02-04 | -78.85 | $15.13 | 24500 |
| 2026-02-03 | -59.62 | $15.23 | 22100 |
| 2026-02-02 | -56.25 | $15.30 | 7400 |
| 2026-01-30 | -67.19 | $15.23 | 23200 |
| 2026-01-29 | -75.00 | $15.20 | 14500 |
| 2026-01-28 | -77.78 | $15.18 | 18800 |
| 2026-01-27 | -83.33 | $15.14 | 9600 |
| 2026-01-26 | -81.94 | $15.15 | 49400 |
| 2026-01-23 | -92.54 | $15.12 | 25300 |
| 2026-01-22 | -79.10 | $15.21 | 29000 |
| 2026-01-21 | -73.13 | $15.25 | 14300 |
| 2026-01-20 | -86.57 | $15.16 | 32000 |
| 2026-01-16 | -96.36 | $15.21 | 14200 |
| 2026-01-15 | -90.91 | $15.24 | 17900 |
| 2026-01-14 | -61.36 | $15.47 | 48600 |
| 2026-01-13 | -65.91 | $15.45 | 22400 |
| 2026-01-12 | -77.27 | $15.40 | 15400 |
| 2026-01-09 | -72.73 | $15.42 | 57500 |
| 2026-01-08 | -93.18 | $15.33 | 17400 |
| 2026-01-07 | -95.45 | $15.32 | 21300 |
| 2026-01-06 | -84.09 | $15.37 | 23000 |
| 2026-01-05 | -79.55 | $15.39 | 26300 |
| 2026-01-02 | -65.91 | $15.45 | 58200 |
| 2025-12-31 | -81.82 | $15.38 | 345500 |
| 2025-12-30 | -19.05 | $15.64 | 97600 |
| 2025-12-29 | -88.10 | $15.35 | 50000 |
| 2025-12-26 | -80.95 | $15.38 | 35000 |
| 2025-12-24 | -78.95 | $15.42 | 27300 |
| 2025-12-23 | -78.95 | $15.42 | 29500 |
| 2025-12-22 | -71.05 | $15.45 | 39300 |
| 2025-12-19 | -75.56 | $15.38 | 19600 |
| 2025-12-18 | -82.22 | $15.35 | 29300 |
| 2025-12-17 | -75.56 | $15.38 | 44100 |
| 2025-12-16 | -17.78 | $15.64 | 14900 |
| 2025-12-15 | -28.00 | $15.58 | 13600 |
| 2025-12-12 | -38.00 | $15.53 | 25500 |
| 2025-12-11 | -20.75 | $15.64 | 23200 |
| 2025-12-10 | -45.16 | $15.56 | 12400 |
| 2025-12-09 | -38.10 | $15.61 | 25800 |
| 2025-12-08 | -42.86 | $15.58 | 23200 |
| 2025-12-05 | -61.90 | $15.46 | 19400 |
| 2025-12-04 | -49.21 | $15.54 | 8700 |
| 2025-12-03 | -39.68 | $15.60 | 13300 |
| 2025-12-02 | -50.79 | $15.53 | 22900 |
| 2025-12-01 | -65.08 | $15.44 | 38500 |
| 2025-11-28 | -76.19 | $15.37 | 42700 |
| 2025-11-26 | -42.86 | $15.58 | 16600 |
| 2025-11-25 | -46.03 | $15.56 | 7100 |
| 2025-11-24 | -49.21 | $15.54 | 11300 |
| 2025-11-21 | -63.49 | $15.45 | 19600 |
| 2025-11-20 | -85.71 | $15.31 | 31100 |
| 2025-11-19 | -46.03 | $15.56 | 7700 |
| 2025-11-18 | -46.03 | $15.56 | 13400 |
| 2025-11-17 | -52.38 | $15.52 | 72500 |
| 2025-11-14 | -36.84 | $15.64 | 57900 |
| 2025-11-13 | -36.84 | $15.64 | 27600 |
| 2025-11-12 | -15.25 | $15.78 | 8900 |
| 2025-11-11 | -3.39 | $15.85 | 21300 |
| 2025-11-10 | -22.03 | $15.74 | 14400 |
| 2025-11-07 | -22.03 | $15.74 | 53800 |
| 2025-11-06 | -79.66 | $15.40 | 64100 |
| 2025-11-05 | -86.44 | $15.36 | 28100 |
| 2025-11-04 | -93.24 | $15.33 | 28500 |
| 2025-11-03 | -90.54 | $15.35 | 30700 |
| 2025-10-31 | -92.42 | $15.41 | 87500 |
| 2025-10-30 | -72.58 | $15.57 | 15400 |
| 2025-10-29 | -50.00 | $15.71 | 44100 |
| 2025-10-28 | -35.48 | $15.80 | 37500 |
| 2025-10-27 | -48.19 | $15.62 | 9500 |
| 2025-10-24 | -46.99 | $15.63 | 15600 |
| 2025-10-23 | -54.22 | $15.57 | 25200 |
| 2025-10-22 | -69.63 | $15.60 | 11600 |
| 2025-10-21 | -60.00 | $15.73 | 12200 |
| 2025-10-20 | -65.93 | $15.65 | 33700 |
| 2025-10-17 | -79.41 | $15.47 | 27300 |
| 2025-10-16 | -80.14 | $15.48 | 19500 |
| 2025-10-15 | -69.28 | $15.70 | 30500 |
| 2025-10-14 | -66.47 | $15.76 | 9400 |
| 2025-10-13 | -75.88 | $15.60 | 8000 |
| 2025-10-10 | -80.00 | $15.53 | 43100 |
| 2025-10-09 | -71.76 | $15.67 | 33500 |
| 2025-10-08 | -64.71 | $15.79 | 44800 |
| 2025-10-07 | -54.71 | $15.96 | 50300 |
| 2025-10-06 | -62.35 | $15.83 | 17000 |
| 2025-10-03 | -61.18 | $15.85 | 42500 |
| 2025-10-02 | -57.06 | $15.92 | 28400 |
| 2025-10-01 | -65.29 | $15.78 | 52200 |
| 2025-09-30 | -81.76 | $15.50 | 436400 |
| 2025-09-29 | -95.49 | $15.62 | 56100 |
| 2025-09-26 | -87.90 | $15.80 | 28700 |
| 2025-09-25 | -100.00 | $15.74 | 41600 |
| 2025-09-24 | -89.11 | $15.99 | 21600 |
| 2025-09-23 | -68.32 | $16.20 | 24500 |
| 2025-09-22 | -47.52 | $16.41 | 8500 |
| 2025-09-19 | -50.50 | $16.38 | 14700 |
| 2025-09-18 | -23.76 | $16.65 | 8200 |
| 2025-09-17 | -12.87 | $16.76 | 11300 |
| 2025-09-16 | -14.14 | $16.70 | 14600 |
| 2025-09-15 | -15.15 | $16.69 | 17300 |
| 2025-09-12 | -8.65 | $16.75 | 13700 |
| 2025-09-11 | -5.88 | $16.76 | 27700 |
| 2025-09-10 | -7.59 | $16.53 | 16000 |
| 2025-09-09 | -11.90 | $16.49 | 8600 |
| 2025-09-08 | -9.57 | $16.50 | 15000 |
| 2025-09-05 | -5.88 | $16.45 | 22100 |
| 2025-09-04 | -32.94 | $16.22 | 13900 |
| 2025-09-03 | -23.33 | $16.29 | 8200 |
| 2025-09-02 | -15.56 | $16.36 | 48200 |
| 2025-08-29 | -61.05 | $15.92 | 119800 |
| 2025-08-28 | -33.00 | $16.17 | 11000 |
| 2025-08-27 | -7.77 | $16.42 | 16400 |
| 2025-08-26 | -9.71 | $16.40 | 24500 |
| 2025-08-25 | -9.35 | $16.40 | 39100 |
| 2025-08-22 | -13.04 | $16.35 | 31800 |
| 2025-08-21 | -3.03 | $16.20 | 20300 |
| 2025-08-20 | -4.81 | $16.18 | 9300 |
| 2025-08-19 | -0.98 | $16.14 | 13200 |
| 2025-08-18 | -10.31 | $16.00 | 15400 |
| 2025-08-15 | -18.37 | $15.92 | 17600 |
| 2025-08-14 | -24.49 | $15.86 | 9800 |
| 2025-08-13 | 0.00 | $16.10 | 30600 |
| 2025-08-12 | 0.00 | $15.91 | 18800 |
| 2025-08-11 | -15.58 | $15.70 | 23800 |
| 2025-08-08 | -10.13 | $15.76 | 20300 |
| 2025-08-07 | -20.25 | $15.68 | 10700 |
| 2025-08-06 | -21.52 | $15.67 | 21600 |
| 2025-08-05 | -29.27 | $15.63 | 19600 |
| 2025-08-04 | -19.51 | $15.71 | 13800 |
| 2025-08-01 | -39.02 | $15.55 | 12000 |
| 2025-07-31 | -20.73 | $15.70 | 66400 |
| 2025-07-30 | -42.68 | $15.52 | 21200 |
| 2025-07-29 | -32.93 | $15.60 | 15000 |
| 2025-07-28 | -68.32 | $15.37 | 16800 |
| 2025-07-25 | -74.26 | $15.31 | 22400 |
| 2025-07-24 | -83.17 | $15.22 | 23800 |
| 2025-07-23 | -87.13 | $15.18 | 22700 |
| 2025-07-22 | -90.10 | $15.15 | 9300 |
| 2025-07-21 | -83.04 | $15.13 | 29600 |
| 2025-07-18 | -59.38 | $15.30 | 10800 |
| 2025-07-17 | -60.94 | $15.28 | 16200 |
| 2025-07-16 | -72.73 | $15.10 | 8900 |
| 2025-07-15 | -62.94 | $15.16 | 25600 |
| 2025-07-14 | -26.57 | $15.68 | 9200 |
| 2025-07-11 | -23.08 | $15.73 | 11600 |
| 2025-07-10 | -16.78 | $15.82 | 6400 |
| 2025-07-09 | -23.08 | $15.73 | 8200 |
| 2025-07-08 | -25.17 | $15.70 | 12800 |
| 2025-07-07 | -23.08 | $15.73 | 9900 |
| 2025-07-03 | -22.76 | $15.73 | 8000 |
| 2025-07-02 | -21.94 | $15.72 | 7100 |
| 2025-07-01 | -23.57 | $15.69 | 12800 |
| 2025-06-30 | -19.38 | $15.75 | 205900 |
| 2025-06-27 | -12.99 | $15.80 | 168500 |
| 2025-06-26 | -2.40 | $15.68 | 94000 |
| 2025-06-25 | -15.25 | $15.46 | 40700 |
| 2025-06-24 | -6.36 | $15.49 | 69300 |
| 2025-06-23 | -6.67 | $15.14 | 23500 |
| 2025-06-20 | -6.58 | $15.00 | 17600 |
| 2025-06-18 | -18.42 | $14.91 | 25500 |
| 2025-06-17 | -39.47 | $14.75 | 9900 |
| 2025-06-16 | -46.05 | $14.70 | 37300 |
| 2025-06-13 | -28.95 | $14.83 | 23600 |
| 2025-06-12 | -34.21 | $14.79 | 11600 |
| 2025-06-11 | -36.84 | $14.77 | 14100 |
| 2025-06-10 | -28.95 | $14.83 | 22500 |
| 2025-06-09 | -36.62 | $14.74 | 17000 |
| 2025-06-06 | -46.48 | $14.67 | 7100 |
| 2025-06-05 | -33.80 | $14.76 | 11000 |
| 2025-06-04 | -35.21 | $14.75 | 14300 |
| 2025-06-03 | -71.83 | $14.49 | 16200 |
| 2025-06-02 | -59.15 | $14.58 | 13400 |
| 2025-05-30 | -43.66 | $14.69 | 28600 |
| 2025-05-29 | -38.03 | $14.73 | 7900 |
| 2025-05-28 | -46.48 | $14.67 | 21800 |
| 2025-05-27 | -45.07 | $14.68 | 19600 |
| 2025-05-23 | -80.28 | $14.43 | 20800 |
| 2025-05-22 | -91.55 | $14.35 | 17700 |
| 2025-05-21 | -88.24 | $14.40 | 6400 |
| 2025-05-20 | -55.41 | $14.59 | 13200 |
| 2025-05-19 | -9.09 | $14.92 | 17900 |
| 2025-05-16 | -8.05 | $14.85 | 37600 |
| 2025-05-15 | -63.22 | $14.37 | 37100 |
| 2025-05-14 | -62.07 | $14.38 | 27100 |
| 2025-05-13 | -42.53 | $14.55 | 26600 |
| 2025-05-12 | -40.23 | $14.57 | 13300 |
| 2025-05-09 | -19.54 | $14.75 | 15500 |
| 2025-05-08 | -21.84 | $14.73 | 13800 |
| 2025-05-07 | -19.79 | $14.73 | 18600 |
| 2025-05-06 | 0.00 | $14.85 | 13000 |
| 2025-05-05 | -15.00 | $14.64 | 62700 |
| 2025-05-02 | -51.55 | $14.43 | 18400 |
| 2025-05-01 | -43.14 | $14.54 | 36900 |
| 2025-04-30 | -61.21 | $14.41 | 12800 |
| 2025-04-29 | -44.83 | $14.60 | 9100 |
| 2025-04-28 | -35.34 | $14.71 | 29600 |
| 2025-04-25 | -48.97 | $14.70 | 15100 |
| 2025-04-24 | -52.29 | $14.69 | 13500 |
| 2025-04-23 | -76.92 | $14.35 | 11900 |
| 2025-04-22 | -85.48 | $14.23 | 11500 |
| 2025-04-21 | -93.01 | $14.09 | 16600 |
| 2025-04-17 | -86.02 | $14.22 | 10500 |
| 2025-04-16 | -89.25 | $14.16 | 14300 |
| 2025-04-15 | -91.40 | $14.12 | 16200 |
| 2025-04-14 | -77.96 | $14.37 | 31300 |
| 2025-04-11 | -87.17 | $14.20 | 34100 |
| 2025-04-10 | -80.21 | $14.33 | 58400 |
| 2025-04-09 | -70.74 | $14.51 | 59400 |
| 2025-04-08 | -93.99 | $14.12 | 38600 |
| 2025-04-07 | -100.00 | $14.06 | 59500 |
| 2025-04-04 | -98.47 | $14.55 | 42500 |
| 2025-04-03 | -78.99 | $14.90 | 61700 |
| 2025-04-02 | -63.03 | $15.09 | 111600 |
| 2025-04-01 | -87.40 | $14.80 | 121300 |
| 2025-03-31 | -98.40 | $14.67 | 458200 |
| 2025-03-28 | -88.42 | $15.17 | 58200 |
| 2025-03-27 | -64.21 | $15.40 | 50200 |
| 2025-03-26 | -53.68 | $15.50 | 37000 |
| 2025-03-25 | -41.35 | $15.67 | 16800 |
| 2025-03-24 | -40.38 | $15.68 | 117100 |
| 2025-03-21 | -44.23 | $15.64 | 20300 |
| 2025-03-20 | -63.01 | $15.64 | 18600 |
| 2025-03-19 | -64.38 | $15.63 | 28100 |
| 2025-03-18 | -50.68 | $15.73 | 12900 |
| 2025-03-17 | -46.58 | $15.76 | 18500 |
| 2025-03-14 | -36.99 | $15.83 | 8100 |
| 2025-03-13 | -35.62 | $15.84 | 41700 |
| 2025-03-12 | -88.57 | $15.48 | 15300 |
| 2025-03-11 | -87.14 | $15.52 | 11900 |
| 2025-03-10 | -100.00 | $15.43 | 15800 |
| 2025-03-07 | -91.04 | $15.52 | 34900 |
| 2025-03-06 | -98.51 | $15.47 | 27500 |
| 2025-03-05 | -80.36 | $15.68 | 21200 |
| 2025-03-04 | -95.35 | $15.72 | 34800 |
| 2025-03-03 | -58.49 | $15.97 | 24300 |
| 2025-02-28 | -80.95 | $15.87 | 22100 |
| 2025-02-27 | -66.67 | $15.96 | 42800 |
| 2025-02-26 | -80.00 | $15.88 | 22700 |
| 2025-02-25 | -49.23 | $16.08 | 18600 |
| 2025-02-24 | -84.62 | $15.85 | 13500 |
| 2025-02-21 | -76.92 | $15.90 | 27300 |
| 2025-02-20 | -95.38 | $15.78 | 23200 |
| 2025-02-19 | -80.00 | $15.88 | 16700 |
| 2025-02-18 | -83.08 | $15.86 | 8700 |
| 2025-02-14 | -56.00 | $15.98 | 13200 |
| 2025-02-13 | -54.32 | $15.96 | 6400 |
| 2025-02-12 | -70.73 | $15.82 | 16900 |
| 2025-02-11 | -50.59 | $15.97 | 8400 |
| 2025-02-10 | -25.00 | $16.11 | 6600 |
| 2025-02-07 | -35.34 | $15.99 | 10800 |
| 2025-02-06 | -30.17 | $16.05 | 5800 |
| 2025-02-05 | -39.17 | $15.97 | 11100 |
| 2025-02-04 | -48.33 | $15.86 | 17700 |
| 2025-02-03 | -53.33 | $15.80 | 10300 |
| 2025-01-31 | -55.83 | $15.77 | 60500 |
| 2025-01-30 | -10.83 | $16.31 | 7200 |
| 2025-01-29 | -21.67 | $16.18 | 12100 |
| 2025-01-28 | -10.83 | $16.31 | 11800 |
| 2025-01-27 | -6.67 | $16.36 | 38500 |
| 2025-01-24 | -13.33 | $16.28 | 27000 |
| 2025-01-23 | -23.33 | $16.16 | 21300 |
| 2025-01-22 | -20.00 | $16.20 | 53400 |
| 2025-01-21 | -22.50 | $16.17 | 61100 |
| 2025-01-17 | -55.83 | $15.77 | 17900 |
| 2025-01-16 | -43.33 | $15.92 | 21800 |
| 2025-01-15 | -50.00 | $15.84 | 33200 |
| 2025-01-14 | -63.33 | $15.68 | 13200 |
| 2025-01-13 | -74.17 | $15.55 | 42500 |
| 2025-01-10 | -100.00 | $15.56 | 31300 |
| 2025-01-08 | -89.47 | $15.71 | 22000 |
| 2025-01-07 | -61.05 | $15.98 | 9800 |
| 2025-01-06 | -18.95 | $16.38 | 16200 |
| 2025-01-03 | -27.37 | $16.30 | 11500 |
| 2025-01-02 | -28.42 | $16.29 | 25100 |
| 2024-12-31 | -82.11 | $15.78 | 126700 |
| 2024-12-30 | -81.82 | $15.87 | 16000 |
| 2024-12-27 | -87.38 | $15.85 | 21100 |
| 2024-12-26 | -66.99 | $16.06 | 63600 |
| 2024-12-24 | -88.39 | $15.85 | 29000 |
| 2024-12-23 | -82.81 | $15.94 | 30000 |
| 2024-12-20 | -75.00 | $16.04 | 24700 |
| 2024-12-19 | -85.16 | $15.91 | 25800 |
| 2024-12-18 | -82.81 | $15.94 | 114700 |
| 2024-12-17 | -80.47 | $15.97 | 23500 |
| 2024-12-16 | -72.66 | $16.07 | 52700 |
| 2024-12-13 | -92.19 | $15.82 | 36100 |
| 2024-12-12 | -96.52 | $15.89 | 32400 |
| 2024-12-11 | -97.73 | $16.07 | 17100 |
| 2024-12-10 | -92.16 | $16.16 | 22600 |
| 2024-12-09 | -93.55 | $16.16 | 16900 |
| 2024-12-06 | -88.83 | $16.25 | 21600 |
| 2024-12-05 | -82.45 | $16.37 | 30500 |
| 2024-12-04 | -94.15 | $16.15 | 18700 |
| 2024-12-03 | -96.26 | $16.12 | 33600 |
| 2024-12-02 | -96.36 | $16.33 | 30600 |
| 2024-11-29 | -94.87 | $16.44 | 110800 |
| 2024-11-27 | -89.10 | $16.53 | 19200 |
| 2024-11-26 | -91.67 | $16.49 | 21300 |
| 2024-11-25 | -72.73 | $16.80 | 12500 |
| 2024-11-22 | -78.57 | $16.71 | 9400 |
| 2024-11-21 | -81.82 | $16.66 | 13900 |
| 2024-11-20 | -91.56 | $16.51 | 15200 |
| 2024-11-19 | -82.47 | $16.65 | 13200 |
| 2024-11-18 | -87.66 | $16.57 | 15300 |
| 2024-11-15 | -91.56 | $16.51 | 57900 |
| 2024-11-14 | -88.24 | $16.87 | 8400 |
| 2024-11-13 | -90.63 | $16.90 | 14000 |
| 2024-11-12 | -100.00 | $16.95 | 24900 |
| 2024-11-11 | -57.98 | $17.47 | 5700 |
| 2024-11-08 | -29.84 | $17.84 | 16700 |
| 2024-11-07 | -57.81 | $17.51 | 8800 |
| 2024-11-06 | -60.94 | $17.47 | 7800 |
| 2024-11-05 | -39.84 | $17.74 | 18200 |
| 2024-11-04 | -58.59 | $17.50 | 8600 |
| 2024-11-01 | -77.34 | $17.26 | 12200 |
| 2024-10-31 | -49.22 | $17.62 | 41400 |
| 2024-10-30 | -51.56 | $17.59 | 10600 |
| 2024-10-29 | -64.84 | $17.42 | 6900 |
| 2024-10-28 | -60.94 | $17.47 | 12600 |
| 2024-10-25 | -87.50 | $17.13 | 15900 |
| 2024-10-24 | -71.01 | $17.37 | 10700 |
| 2024-10-23 | -88.57 | $17.19 | 8800 |
| 2024-10-22 | -79.88 | $17.43 | 10500 |
| 2024-10-21 | -98.78 | $17.12 | 19600 |
| 2024-10-18 | -75.37 | $17.73 | 13100 |
| 2024-10-17 | -67.16 | $17.84 | 9500 |
| 2024-10-16 | -45.52 | $18.13 | 5700 |
| 2024-10-15 | -50.00 | $18.07 | 20100 |
| 2024-10-14 | -50.75 | $18.06 | 8700 |
| 2024-10-11 | -38.06 | $18.23 | 13600 |
| 2024-10-10 | -55.97 | $17.99 | 9500 |
| 2024-10-09 | -47.76 | $18.10 | 10200 |
| 2024-10-08 | -50.75 | $18.06 | 11400 |
| 2024-10-07 | -61.35 | $17.74 | 7200 |
| 2024-10-04 | -42.49 | $17.92 | 17700 |
| 2024-10-03 | -40.57 | $17.88 | 19100 |
| 2024-10-02 | -41.98 | $17.85 | 21100 |
| 2024-10-01 | -41.56 | $17.78 | 12300 |
| 2024-09-30 | -55.60 | $17.40 | 65200 |
| 2024-09-27 | -42.11 | $17.70 | 36900 |
| 2024-09-26 | -23.48 | $18.16 | 30900 |
| 2024-09-25 | -5.35 | $18.57 | 10300 |
| 2024-09-24 | -1.29 | $18.57 | 8600 |
| 2024-09-23 | -1.32 | $18.52 | 12200 |
| 2024-09-20 | -3.23 | $18.37 | 6900 |
| 2024-09-19 | 0.00 | $18.38 | 13100 |
| 2024-09-18 | -0.55 | $18.08 | 5300 |
| 2024-09-17 | -3.35 | $18.00 | 11800 |
| 2024-09-16 | -1.27 | $17.83 | 11600 |
| 2024-09-13 | -2.70 | $17.71 | 7900 |
| 2024-09-12 | -14.48 | $17.51 | 8200 |
| 2024-09-11 | -9.09 | $17.57 | 6000 |
| 2024-09-10 | -17.74 | $17.39 | 14600 |
| 2024-09-09 | 0.00 | $17.31 | 14200 |
| 2024-09-06 | -15.54 | $16.75 | 10100 |
| 2024-09-05 | -12.16 | $16.80 | 15400 |
| 2024-09-04 | -27.70 | $16.57 | 7100 |
| 2024-09-03 | -37.58 | $16.39 | 14300 |
| 2024-08-30 | -39.44 | $16.27 | 36000 |
| 2024-08-29 | -20.00 | $16.62 | 14200 |
| 2024-08-28 | -11.67 | $16.77 | 7300 |
| 2024-08-27 | -15.00 | $16.71 | 4900 |
| 2024-08-26 | -16.11 | $16.69 | 13400 |
| 2024-08-23 | -8.33 | $16.83 | 6200 |
| 2024-08-22 | -11.11 | $16.78 | 19900 |
| 2024-08-21 | 0.00 | $16.98 | 8200 |
| 2024-08-20 | -10.26 | $16.58 | 4000 |
| 2024-08-19 | -5.13 | $16.66 | 9100 |
| 2024-08-16 | -2.56 | $16.70 | 6800 |
| 2024-08-15 | -8.33 | $16.61 | 4200 |
| 2024-08-14 | -1.33 | $16.66 | 20300 |
| 2024-08-13 | -4.49 | $16.03 | 9700 |
| 2024-08-12 | -39.33 | $15.72 | 18400 |
| 2024-08-09 | -23.60 | $15.86 | 18900 |
| 2024-08-08 | -38.46 | $15.82 | 12700 |
| 2024-08-07 | -51.92 | $15.68 | 22700 |
| 2024-08-06 | -48.08 | $15.72 | 37700 |
| 2024-08-05 | -48.08 | $15.72 | 9600 |
| 2024-08-02 | -49.37 | $15.83 | 17300 |
| 2024-08-01 | -54.43 | $15.79 | 33800 |
| 2024-07-31 | -77.22 | $15.61 | 54200 |
| 2024-07-30 | -50.72 | $15.87 | 7300 |
| 2024-07-29 | -54.55 | $15.80 | 8200 |
| 2024-07-26 | -51.95 | $15.82 | 9400 |
| 2024-07-25 | -74.03 | $15.65 | 23600 |
| 2024-07-24 | -62.34 | $15.74 | 15500 |
| 2024-07-23 | -46.75 | $15.86 | 21000 |
| 2024-07-22 | -41.56 | $15.90 | 11900 |
| 2024-07-19 | -31.17 | $15.98 | 10600 |
| 2024-07-18 | -51.95 | $15.82 | 7500 |
| 2024-07-17 | -31.17 | $15.98 | 11100 |
| 2024-07-16 | -33.77 | $15.96 | 5600 |
| 2024-07-15 | -41.56 | $15.90 | 6900 |
| 2024-07-12 | -1.30 | $16.21 | 18300 |
| 2024-07-11 | -5.97 | $16.08 | 18200 |
| 2024-07-10 | -53.73 | $15.76 | 33700 |
| 2024-07-09 | -32.84 | $15.90 | 24100 |
| 2024-07-08 | -2.99 | $16.10 | 24200 |
| 2024-07-05 | -7.58 | $16.06 | 6100 |
| 2024-07-03 | -9.52 | $16.02 | 10100 |
| 2024-07-02 | -41.27 | $15.82 | 13600 |
| 2024-07-01 | -65.08 | $15.67 | 17400 |
| 2024-06-28 | -92.19 | $15.49 | 27800 |
| 2024-06-27 | -50.00 | $15.72 | 7800 |
| 2024-06-26 | -25.00 | $15.86 | 7400 |
| 2024-06-25 | -12.50 | $15.97 | 14600 |
| 2024-06-24 | -18.89 | $15.93 | 6900 |
| 2024-06-21 | -22.22 | $15.90 | 4800 |
| 2024-06-20 | -55.56 | $15.60 | 33800 |
| 2024-06-18 | -31.11 | $15.82 | 10200 |
| 2024-06-17 | -27.78 | $15.85 | 7700 |
| 2024-06-14 | -35.56 | $15.78 | 6500 |
| 2024-06-13 | -23.91 | $15.90 | 8600 |
| 2024-06-12 | -33.68 | $15.83 | 8600 |
| 2024-06-11 | -45.26 | $15.72 | 10500 |
| 2024-06-10 | -43.16 | $15.74 | 3700 |
| 2024-06-07 | -42.11 | $15.75 | 14400 |
| 2024-06-06 | -48.42 | $15.69 | 8300 |
| 2024-06-05 | -56.84 | $15.61 | 5900 |
| 2024-06-04 | -65.63 | $15.53 | 5100 |
| 2024-06-03 | -42.71 | $15.75 | 17600 |
| 2024-05-31 | -54.17 | $15.64 | 41400 |
| 2024-05-30 | -65.63 | $15.53 | 19000 |
| 2024-05-29 | -81.25 | $15.38 | 39600 |
| 2024-05-28 | -75.58 | $15.51 | 15100 |
| 2024-05-24 | -62.07 | $15.62 | 12000 |
| 2024-05-23 | -68.97 | $15.56 | 30800 |
| 2024-05-22 | -41.38 | $15.80 | 9900 |
| 2024-05-21 | -27.59 | $15.92 | 13600 |
| 2024-05-20 | -35.63 | $15.85 | 4500 |
| 2024-05-17 | -35.63 | $15.85 | 6300 |
| 2024-05-16 | -26.04 | $15.91 | 9600 |
| 2024-05-15 | -6.67 | $16.09 | 11200 |
| 2024-05-14 | -28.57 | $15.86 | 17800 |
| 2024-05-13 | -15.74 | $15.99 | 10100 |
| 2024-05-10 | -29.73 | $15.83 | 30200 |
| 2024-05-09 | -32.43 | $15.80 | 12500 |
| 2024-05-08 | -45.95 | $15.65 | 17500 |
| 2024-05-07 | -16.22 | $15.98 | 19200 |
| 2024-05-06 | -6.42 | $16.07 | 14000 |
| 2024-05-03 | -26.36 | $15.86 | 5300 |
| 2024-05-02 | -54.55 | $15.65 | 9100 |
| 2024-05-01 | -73.24 | $15.43 | 14700 |
| 2024-04-30 | -64.79 | $15.55 | 17600 |
| 2024-04-29 | -61.38 | $15.61 | 8300 |
| 2024-04-26 | -71.79 | $15.60 | 10000 |
| 2024-04-25 | -75.52 | $15.64 | 15600 |
| 2024-04-24 | -71.78 | $15.73 | 12200 |
| 2024-04-23 | -70.54 | $15.76 | 11000 |
| 2024-04-22 | -84.65 | $15.42 | 11700 |
| 2024-04-19 | -87.55 | $15.35 | 14500 |
| 2024-04-18 | -95.15 | $15.18 | 23300 |
| 2024-04-17 | -91.17 | $15.30 | 8800 |
| 2024-04-16 | -92.23 | $15.27 | 28200 |
| 2024-04-15 | -94.70 | $15.20 | 46200 |
| 2024-04-12 | -95.55 | $15.52 | 14200 |
| 2024-04-11 | -92.38 | $15.82 | 21700 |
| 2024-04-10 | -91.86 | $15.85 | 66900 |
| 2024-04-09 | -95.21 | $16.09 | 13900 |
| 2024-04-08 | -96.77 | $16.08 | 17400 |
| 2024-04-05 | -96.24 | $16.09 | 63500 |
| 2024-04-04 | -100.00 | $16.13 | 36200 |
| 2024-04-03 | -93.06 | $16.27 | 35800 |
| 2024-04-02 | -95.32 | $16.25 | 26200 |
| 2024-04-01 | -92.20 | $16.58 | 39800 |
| 2024-03-28 | -62.41 | $17.00 | 459000 |
| 2024-03-27 | -51.77 | $17.15 | 170100 |
| 2024-03-26 | -44.68 | $17.25 | 32800 |
| 2024-03-25 | -46.21 | $17.21 | 149200 |
| 2024-03-22 | -37.06 | $17.25 | 72700 |
| 2024-03-21 | -25.53 | $17.40 | 55600 |
| 2024-03-20 | -1.40 | $17.85 | 28600 |
| 2024-03-19 | -3.32 | $17.70 | 144100 |
| 2024-03-18 | -2.44 | $17.26 | 23700 |
| 2024-03-15 | -7.93 | $17.17 | 10700 |
| 2024-03-14 | -25.00 | $16.89 | 13000 |
| 2024-03-13 | -9.30 | $17.14 | 22700 |
| 2024-03-12 | -10.26 | $17.10 | 9500 |
| 2024-03-11 | -8.72 | $17.13 | 7000 |
| 2024-03-08 | -7.69 | $17.15 | 11000 |
| 2024-03-07 | -7.69 | $17.15 | 11200 |
| 2024-03-06 | -11.28 | $17.08 | 17900 |
| 2024-03-05 | -26.67 | $16.78 | 10100 |
| 2024-03-04 | -37.44 | $16.57 | 12500 |
| 2024-03-01 | -29.23 | $16.73 | 24300 |
| 2024-02-29 | -1.54 | $17.27 | 44900 |
| 2024-02-28 | -9.52 | $16.68 | 28300 |
| 2024-02-27 | -14.18 | $16.56 | 54000 |
| 2024-02-26 | -12.50 | $16.40 | 61400 |
| 2024-02-23 | -8.79 | $16.18 | 14800 |
| 2024-02-22 | -30.00 | $15.98 | 11700 |
| 2024-02-21 | -65.56 | $15.66 | 18200 |
| 2024-02-20 | -41.11 | $15.88 | 12400 |
| 2024-02-16 | -27.78 | $16.00 | 5800 |
| 2024-02-15 | -26.00 | $15.99 | 13400 |
| 2024-02-14 | -41.90 | $15.81 | 11100 |
| 2024-02-13 | -76.19 | $15.45 | 15500 |
| 2024-02-12 | -52.38 | $15.70 | 19200 |
| 2024-02-09 | -52.38 | $15.70 | 47600 |
| 2024-02-08 | -11.43 | $16.13 | 12900 |
| 2024-02-07 | 0.00 | $16.15 | 19700 |
| 2024-02-06 | -10.11 | $16.00 | 11100 |
| 2024-02-05 | -17.98 | $15.93 | 14300 |
| 2024-02-02 | -10.11 | $16.00 | 26500 |
| 2024-02-01 | -11.24 | $15.99 | 18300 |
| 2024-01-31 | -61.80 | $15.54 | 31400 |
| 2024-01-30 | -14.61 | $15.96 | 21700 |
| 2024-01-29 | -15.73 | $15.95 | 25000 |
| 2024-01-26 | -21.35 | $15.90 | 16800 |
| 2024-01-25 | -15.56 | $15.95 | 23000 |
| 2024-01-24 | -32.22 | $15.80 | 8400 |
| 2024-01-23 | -45.56 | $15.68 | 10800 |
| 2024-01-22 | -46.67 | $15.67 | 18500 |
| 2024-01-19 | -64.44 | $15.51 | 12400 |
| 2024-01-18 | -78.89 | $15.38 | 12500 |
| 2024-01-17 | -52.63 | $15.59 | 21100 |
| 2024-01-16 | -43.88 | $15.66 | 17300 |
| 2024-01-12 | -37.61 | $15.68 | 18400 |
| 2024-01-11 | -17.95 | $15.88 | 15900 |
| 2024-01-10 | -8.13 | $15.99 | 18000 |
| 2024-01-09 | -17.07 | $15.88 | 26700 |
| 2024-01-08 | -18.70 | $15.86 | 18500 |
| 2024-01-05 | -20.33 | $15.84 | 11400 |
| 2024-01-04 | -20.33 | $15.84 | 40500 |
| 2024-01-03 | -17.21 | $15.87 | 18300 |
| 2024-01-02 | -12.31 | $15.91 | 13800 |
| 2023-12-29 | -32.31 | $15.65 | 25300 |
| 2023-12-28 | -25.32 | $15.67 | 20700 |
| 2023-12-27 | -32.09 | $15.47 | 32700 |
| 2023-12-26 | -28.71 | $15.49 | 32300 |
| 2023-12-22 | -16.91 | $15.72 | 12500 |
| 2023-12-21 | -18.36 | $15.69 | 18400 |
| 2023-12-20 | -4.93 | $15.90 | 28100 |
| 2023-12-19 | -9.77 | $15.54 | 19300 |
| 2023-12-18 | -21.26 | $15.34 | 35000 |
| 2023-12-15 | -23.84 | $15.28 | 28100 |
| 2023-12-14 | -14.94 | $15.28 | 104700 |
| 2023-12-13 | -25.56 | $14.96 | 72900 |
| 2023-12-12 | -26.32 | $14.95 | 19600 |
| 2023-12-11 | -12.86 | $15.12 | 21100 |
| 2023-12-08 | -6.21 | $15.20 | 11200 |
| 2023-12-07 | -5.59 | $15.21 | 16700 |
| 2023-12-06 | -11.32 | $15.10 | 10100 |
| 2023-12-05 | -15.09 | $15.04 | 16100 |
| 2023-12-04 | -13.82 | $15.00 | 23900 |
| 2023-12-01 | -9.21 | $15.07 | 19200 |
| 2023-11-30 | 0.00 | $15.19 | 87500 |
| 2023-11-29 | -40.16 | $14.31 | 19900 |
| 2023-11-28 | -43.71 | $14.14 | 30000 |
| 2023-11-27 | -47.17 | $14.05 | 15000 |
| 2023-11-24 | -37.72 | $14.17 | 6500 |
| 2023-11-22 | -47.90 | $14.00 | 19800 |
| 2023-11-21 | -35.93 | $14.20 | 13300 |
| 2023-11-20 | -9.58 | $14.64 | 10000 |
| 2023-11-17 | -7.98 | $14.63 | 14000 |
| 2023-11-16 | -9.62 | $14.54 | 4700 |
| 2023-11-15 | -14.74 | $14.46 | 4900 |
| 2023-11-14 | -7.05 | $14.58 | 16600 |
| 2023-11-13 | -31.72 | $14.12 | 9200 |
| 2023-11-10 | -44.14 | $13.94 | 18900 |
| 2023-11-09 | -55.17 | $13.78 | 11900 |
| 2023-11-08 | -27.59 | $14.18 | 15500 |
| 2023-11-07 | -33.10 | $14.10 | 9300 |
| 2023-11-06 | -20.69 | $14.28 | 20700 |
| 2023-11-03 | -6.21 | $14.49 | 26900 |
| 2023-11-02 | -18.62 | $14.31 | 21300 |
| 2023-11-01 | -34.81 | $14.01 | 12900 |
| 2023-10-31 | -60.00 | $13.67 | 31800 |
| 2023-10-30 | -81.48 | $13.38 | 11100 |
| 2023-10-27 | -90.45 | $13.28 | 31000 |
| 2023-10-26 | -86.63 | $13.36 | 17500 |
| 2023-10-25 | -63.95 | $13.75 | 29800 |
| 2023-10-24 | -68.60 | $13.67 | 50300 |
| 2023-10-23 | -93.68 | $13.24 | 63700 |
| 2023-10-20 | -97.83 | $13.22 | 23800 |
| 2023-10-19 | -100.00 | $13.43 | 11700 |
| 2023-10-18 | -100.00 | $13.55 | 16000 |
| 2023-10-17 | -94.92 | $13.70 | 34000 |
| 2023-10-16 | -80.79 | $14.14 | 11600 |
| 2023-10-13 | -83.43 | $14.10 | 30800 |
| 2023-10-12 | -90.43 | $13.98 | 10900 |
| 2023-10-11 | -66.00 | $14.48 | 15400 |
| 2023-10-10 | -75.00 | $14.30 | 15600 |
| 2023-10-09 | -83.50 | $14.13 | 25700 |
| 2023-10-06 | -84.00 | $14.12 | 17200 |
| 2023-10-05 | -90.50 | $13.99 | 13000 |
| 2023-10-04 | -86.00 | $14.08 | 14900 |
| 2023-10-03 | -91.00 | $13.98 | 21500 |
| 2023-10-02 | -95.21 | $14.21 | 15600 |
| 2023-09-29 | -68.26 | $14.66 | 71100 |
| 2023-09-28 | -92.81 | $14.25 | 33700 |
| 2023-09-27 | -89.82 | $14.30 | 48200 |
| 2023-09-26 | -78.57 | $14.70 | 31300 |
| 2023-09-25 | -100.00 | $14.56 | 36600 |
| 2023-09-22 | -82.46 | $14.86 | 17900 |
| 2023-09-21 | -64.23 | $15.01 | 10100 |
| 2023-09-20 | -26.02 | $15.48 | 5300 |
| 2023-09-19 | -23.85 | $15.49 | 11100 |
| 2023-09-18 | -43.08 | $15.24 | 9300 |
| 2023-09-15 | -15.38 | $15.60 | 16800 |
| 2023-09-14 | -22.06 | $15.50 | 14500 |
| 2023-09-13 | -4.55 | $15.70 | 14400 |
| 2023-09-12 | 0.00 | $15.72 | 18300 |
| 2023-09-11 | -2.38 | $15.67 | 20600 |
| 2023-09-08 | -12.90 | $15.52 | 18800 |
| 2023-09-07 | -51.59 | $15.20 | 9600 |
| 2023-09-06 | -57.96 | $15.10 | 8400 |
| 2023-09-05 | -44.59 | $15.31 | 14000 |
| 2023-09-01 | -36.31 | $15.44 | 18700 |
| 2023-08-31 | -33.76 | $15.48 | 107300 |
| 2023-08-30 | -72.61 | $14.87 | 6100 |
| 2023-08-29 | -75.16 | $14.83 | 19400 |
| 2023-08-28 | -79.62 | $14.76 | 5400 |
| 2023-08-25 | -81.53 | $14.73 | 5000 |
| 2023-08-24 | -82.17 | $14.72 | 6700 |
| 2023-08-23 | -83.44 | $14.70 | 19700 |
| 2023-08-22 | -93.63 | $14.54 | 15600 |
| 2023-08-21 | -85.35 | $14.67 | 11400 |
| 2023-08-18 | -67.52 | $14.95 | 11400 |
| 2023-08-17 | -90.18 | $14.60 | 30700 |
| 2023-08-16 | -95.24 | $15.07 | 26700 |
| 2023-08-15 | -95.60 | $15.20 | 16800 |
| 2023-08-14 | -93.33 | $15.51 | 10900 |
| 2023-08-11 | -86.67 | $15.55 | 9300 |
| 2023-08-10 | -75.00 | $15.62 | 28000 |
| 2023-08-09 | -53.33 | $15.75 | 6800 |
| 2023-08-08 | -44.74 | $15.89 | 23500 |
| 2023-08-07 | -56.58 | $15.80 | 17500 |
| 2023-08-04 | -60.53 | $15.77 | 11100 |
| 2023-08-03 | -93.42 | $15.52 | 31200 |
| 2023-08-02 | -70.89 | $15.67 | 23700 |
| 2023-08-01 | -54.43 | $15.80 | 11700 |
| 2023-07-31 | -46.84 | $15.86 | 17000 |
| 2023-07-28 | -44.14 | $15.74 | 20600 |
| 2023-07-27 | -39.64 | $15.79 | 13600 |
| 2023-07-26 | -32.43 | $15.87 | 26300 |
| 2023-07-25 | -35.14 | $15.84 | 11200 |
| 2023-07-24 | -45.95 | $15.72 | 16700 |
| 2023-07-21 | -29.73 | $15.90 | 9500 |
| 2023-07-20 | -45.05 | $15.73 | 10100 |
| 2023-07-19 | -26.13 | $15.94 | 6300 |
| 2023-07-18 | -44.14 | $15.74 | 13900 |
| 2023-07-17 | -53.15 | $15.64 | 15300 |
| 2023-07-14 | -49.55 | $15.68 | 15300 |
| 2023-07-13 | -32.43 | $15.87 | 16200 |
| 2023-07-12 | -25.23 | $15.95 | 18500 |
| 2023-07-11 | -5.61 | $16.13 | 11600 |
| 2023-07-10 | -27.27 | $16.00 | 6900 |
| 2023-07-07 | -53.85 | $15.78 | 11900 |
| 2023-07-06 | -72.67 | $15.59 | 20000 |
| 2023-07-05 | -52.33 | $15.94 | 13100 |
| 2023-07-03 | -51.96 | $15.98 | 15800 |
| 2023-06-30 | -74.30 | $15.58 | 339200 |
| 2023-06-29 | -100.00 | $15.12 | 127000 |
| 2023-06-28 | -71.11 | $15.63 | 27000 |
| 2023-06-27 | -74.03 | $15.57 | 25700 |
| 2023-06-26 | -82.07 | $15.40 | 19800 |
| 2023-06-23 | -84.78 | $15.35 | 43100 |
| 2023-06-22 | -83.70 | $15.37 | 13500 |
| 2023-06-21 | -91.85 | $15.22 | 27000 |
| 2023-06-20 | -86.41 | $15.32 | 20300 |
| 2023-06-16 | -92.93 | $15.20 | 37400 |
| 2023-06-15 | -86.96 | $15.31 | 5400 |
| 2023-06-14 | -80.90 | $15.30 | 25600 |
| 2023-06-13 | -56.78 | $15.78 | 21800 |
| 2023-06-12 | -68.34 | $15.55 | 21900 |
| 2023-06-09 | -41.21 | $16.09 | 21400 |
| 2023-06-08 | -31.55 | $16.26 | 16000 |
| 2023-06-07 | -21.84 | $16.46 | 18400 |
| 2023-06-06 | -9.69 | $16.69 | 16100 |
| 2023-06-05 | -12.33 | $16.63 | 22700 |
| 2023-06-02 | 0.00 | $16.91 | 29100 |
| 2023-06-01 | -8.45 | $16.29 | 35900 |
| 2023-05-31 | 0.00 | $16.15 | 87700 |
| 2023-05-30 | -52.80 | $15.10 | 10100 |
| 2023-05-26 | -54.59 | $15.18 | 16300 |
| 2023-05-25 | -42.70 | $15.40 | 14300 |
| 2023-05-24 | -28.65 | $15.66 | 14300 |
| 2023-05-23 | -31.89 | $15.60 | 10500 |
| 2023-05-22 | -25.41 | $15.72 | 7800 |
| 2023-05-19 | -24.86 | $15.73 | 5400 |
| 2023-05-18 | -31.89 | $15.60 | 7700 |
| 2023-05-17 | -55.68 | $15.16 | 11800 |
| 2023-05-16 | -62.16 | $15.04 | 10600 |
| 2023-05-15 | -36.76 | $15.51 | 8700 |
| 2023-05-12 | -51.89 | $15.23 | 9800 |
| 2023-05-11 | -65.95 | $14.97 | 24100 |
| 2023-05-10 | -45.79 | $15.37 | 20100 |
| 2023-05-09 | -74.90 | $15.00 | 8800 |
| 2023-05-08 | -75.67 | $14.98 | 9600 |
| 2023-05-05 | -85.17 | $14.73 | 21700 |
| 2023-05-04 | -99.24 | $14.36 | 27900 |
| 2023-05-03 | -99.50 | $14.97 | 30700 |
| 2023-05-02 | -83.08 | $15.35 | 22200 |
| 2023-05-01 | -56.41 | $15.87 | 17500 |
| 2023-04-28 | -43.37 | $16.12 | 55200 |
| 2023-04-27 | -75.00 | $15.50 | 9900 |
| 2023-04-26 | -66.36 | $15.51 | 12900 |
| 2023-04-25 | -58.18 | $15.69 | 5400 |
| 2023-04-24 | -50.45 | $15.86 | 7700 |
| 2023-04-21 | -64.09 | $15.56 | 19500 |
| 2023-04-20 | -68.64 | $15.46 | 15500 |
| 2023-04-19 | -54.55 | $15.77 | 8700 |
| 2023-04-18 | -56.82 | $15.72 | 12800 |
| 2023-04-17 | -69.55 | $15.44 | 22600 |
| 2023-04-14 | -50.00 | $15.87 | 8900 |
| 2023-04-13 | -42.04 | $16.02 | 8300 |
| 2023-04-12 | -56.19 | $15.70 | 25300 |
| 2023-04-11 | 0.00 | $16.50 | 16100 |
| 2023-04-10 | -3.47 | $16.32 | 17300 |
| 2023-04-06 | 0.00 | $16.00 | 17700 |
| 2023-04-05 | -61.59 | $15.14 | 18900 |
| 2023-04-04 | -47.10 | $15.34 | 27900 |
| 2023-04-03 | -58.11 | $15.23 | 17300 |
| 2023-03-31 | -60.43 | $15.35 | 43500 |
| 2023-03-30 | -58.12 | $15.41 | 32700 |
| 2023-03-29 | -69.11 | $15.20 | 28100 |
| 2023-03-28 | -92.02 | $14.80 | 21900 |
| 2023-03-27 | -79.41 | $15.10 | 14400 |
| 2023-03-24 | -85.71 | $14.95 | 10800 |
| 2023-03-23 | -86.97 | $14.92 | 8900 |
| 2023-03-22 | -75.63 | $15.19 | 14000 |
| 2023-03-21 | -76.05 | $15.18 | 8100 |
| 2023-03-20 | -87.40 | $14.91 | 23100 |
| 2023-03-17 | -81.48 | $15.06 | 9700 |
| 2023-03-16 | -69.96 | $15.34 | 18200 |
| 2023-03-15 | -91.80 | $14.81 | 28600 |
| 2023-03-14 | -74.24 | $15.29 | 20500 |
| 2023-03-13 | -94.70 | $14.75 | 27500 |
| 2023-03-10 | -90.91 | $14.85 | 35700 |
| 2023-03-09 | -100.00 | $15.31 | 16300 |
| 2023-03-08 | -91.77 | $15.80 | 4900 |
| 2023-03-07 | -97.47 | $15.71 | 16000 |
| 2023-03-06 | -88.15 | $16.09 | 17900 |
| 2023-03-03 | -80.00 | $16.34 | 26000 |
| 2023-03-02 | -84.05 | $16.25 | 16800 |
| 2023-03-01 | -77.43 | $16.42 | 17000 |
| 2023-02-28 | -56.42 | $16.96 | 25300 |
| 2023-02-27 | -68.87 | $16.64 | 10700 |
| 2023-02-24 | -67.70 | $16.67 | 14700 |
| 2023-02-23 | -73.93 | $16.51 | 12100 |
| 2023-02-22 | -85.99 | $16.20 | 18900 |
| 2023-02-21 | -100.00 | $15.84 | 16100 |
| 2023-02-17 | -75.85 | $16.62 | 13600 |
| 2023-02-16 | -61.35 | $16.87 | 4200 |
| 2023-02-15 | -63.75 | $16.81 | 7700 |
| 2023-02-14 | -58.96 | $16.93 | 11300 |
| 2023-02-13 | -54.47 | $17.01 | 10800 |
| 2023-02-10 | -55.52 | $16.85 | 8800 |
| 2023-02-09 | -54.15 | $16.78 | 9700 |
| 2023-02-08 | -54.15 | $16.78 | 41300 |
| 2023-02-07 | -62.13 | $16.54 | 37100 |
| 2023-02-06 | -46.84 | $17.00 | 48800 |
| 2023-02-03 | -14.95 | $17.96 | 24100 |
| 2023-02-02 | 0.00 | $18.41 | 26400 |
| 2023-02-01 | 0.00 | $18.00 | 15600 |
| 2023-01-31 | 0.00 | $17.77 | 36400 |
| 2023-01-30 | -1.15 | $17.30 | 34200 |
| 2023-01-27 | -2.50 | $16.58 | 31200 |
| 2023-01-26 | -11.58 | $16.28 | 37200 |
| 2023-01-25 | -8.42 | $16.37 | 59000 |
| 2023-01-24 | -16.84 | $16.13 | 34400 |
| 2023-01-23 | -14.04 | $16.21 | 33800 |
| 2023-01-20 | -14.39 | $16.20 | 24900 |
| 2023-01-19 | -12.98 | $16.24 | 13600 |
| 2023-01-18 | -16.49 | $16.14 | 47600 |
| 2023-01-17 | -2.34 | $16.26 | 41800 |
| 2023-01-13 | -8.73 | $16.06 | 31200 |
| 2023-01-12 | -19.84 | $15.78 | 20000 |
| 2023-01-11 | -19.05 | $15.80 | 23300 |
| 2023-01-10 | -21.03 | $15.75 | 12100 |
| 2023-01-09 | -15.48 | $15.89 | 22700 |
| 2023-01-06 | -15.87 | $15.88 | 39800 |
| 2023-01-05 | -24.59 | $15.60 | 21400 |
| 2023-01-04 | -47.95 | $15.03 | 33000 |
| 2023-01-03 | -78.69 | $14.28 | 126300 |
| 2022-12-30 | -95.49 | $13.87 | 69200 |
| 2022-12-29 | -91.39 | $13.97 | 76500 |
| 2022-12-28 | -88.52 | $14.04 | 132700 |
| 2022-12-27 | -96.39 | $14.33 | 30300 |
| 2022-12-23 | -87.63 | $14.50 | 45900 |
| 2022-12-22 | -88.66 | $14.48 | 83500 |
| 2022-12-21 | -92.27 | $14.41 | 39200 |
| 2022-12-20 | -92.27 | $14.41 | 40000 |
| 2022-12-19 | -86.60 | $14.52 | 238100 |
| 2022-12-16 | -81.44 | $14.62 | 95200 |
| 2022-12-15 | -88.48 | $14.74 | 65900 |
| 2022-12-14 | -78.18 | $14.91 | 105300 |
| 2022-12-13 | -43.03 | $15.49 | 67700 |
| 2022-12-12 | -57.58 | $15.25 | 29600 |
| 2022-12-09 | -42.42 | $15.50 | 43800 |
| 2022-12-08 | -17.58 | $15.91 | 20600 |
| 2022-12-07 | 0.00 | $16.12 | 16800 |
| 2022-12-06 | -17.60 | $15.66 | 19200 |
| 2022-12-05 | -9.16 | $15.82 | 18800 |
| 2022-12-02 | -2.57 | $15.99 | 31500 |
| 2022-12-01 | -0.77 | $15.93 | 50400 |
| 2022-11-30 | -19.03 | $15.17 | 92900 |
| 2022-11-29 | -42.04 | $14.65 | 95300 |
| 2022-11-28 | -36.28 | $14.78 | 58700 |
| 2022-11-25 | -35.40 | $14.80 | 14200 |
| 2022-11-23 | -30.09 | $14.92 | 49000 |
| 2022-11-22 | -32.74 | $14.86 | 34400 |
| 2022-11-21 | -23.89 | $15.06 | 27800 |
| 2022-11-18 | -35.40 | $14.80 | 30300 |
| 2022-11-17 | -26.99 | $14.99 | 15600 |
| 2022-11-16 | -19.03 | $15.17 | 36500 |
| 2022-11-15 | -30.53 | $14.91 | 36500 |
| 2022-11-14 | -38.50 | $14.73 | 38100 |
| 2022-11-11 | -18.14 | $15.19 | 38800 |
| 2022-11-10 | -2.70 | $15.50 | 29300 |
| 2022-11-09 | -47.92 | $14.34 | 30800 |
| 2022-11-08 | -63.35 | $14.26 | 25100 |
| 2022-11-07 | -76.60 | $13.96 | 20500 |
| 2022-11-04 | -93.66 | $13.69 | 32500 |
| 2022-11-03 | -95.36 | $13.65 | 70600 |
| 2022-11-02 | -100.00 | $13.90 | 19100 |
| 2022-11-01 | -96.31 | $14.12 | 65700 |
| 2022-10-31 | -83.13 | $14.57 | 51600 |
| 2022-10-28 | -85.84 | $14.48 | 5500 |
| 2022-10-27 | -86.45 | $14.46 | 14900 |
| 2022-10-26 | -85.24 | $14.50 | 19500 |
| 2022-10-25 | -75.00 | $14.84 | 47300 |
| 2022-10-24 | -87.65 | $14.42 | 80200 |
| 2022-10-21 | -94.58 | $14.19 | 68900 |
| 2022-10-20 | -95.50 | $14.57 | 66300 |
| 2022-10-19 | -88.58 | $14.77 | 8300 |
| 2022-10-18 | -100.00 | $14.81 | 30800 |
| 2022-10-17 | -96.36 | $14.95 | 24800 |
| 2022-10-14 | -93.50 | $15.03 | 12900 |
| 2022-10-13 | -99.59 | $14.88 | 17200 |
| 2022-10-12 | -100.00 | $15.32 | 14300 |
| 2022-10-11 | -98.48 | $15.78 | 13200 |
| 2022-10-10 | -95.45 | $15.84 | 8400 |
| 2022-10-07 | -80.30 | $16.14 | 6800 |
| 2022-10-06 | -64.38 | $16.53 | 6500 |
| 2022-10-05 | -54.79 | $16.74 | 9800 |
| 2022-10-04 | -47.03 | $16.91 | 13200 |
| 2022-10-03 | -40.18 | $17.06 | 9300 |
| 2022-09-30 | -47.60 | $16.95 | 49600 |
| 2022-09-29 | -53.28 | $16.82 | 14100 |
| 2022-09-28 | -56.76 | $16.87 | 10200 |
| 2022-09-27 | -74.52 | $16.41 | 30300 |
| 2022-09-26 | -100.00 | $16.00 | 15800 |
| 2022-09-23 | -95.83 | $16.27 | 20200 |
| 2022-09-22 | -93.23 | $16.55 | 24500 |
| 2022-09-21 | -93.09 | $16.59 | 19100 |
| 2022-09-20 | -97.34 | $16.51 | 19400 |
| 2022-09-19 | -82.07 | $16.83 | 19100 |
| 2022-09-16 | -69.02 | $17.07 | 10400 |
| 2022-09-15 | -67.39 | $17.10 | 13400 |
| 2022-09-14 | -50.00 | $17.50 | 7100 |
| 2022-09-13 | -66.28 | $17.38 | 9400 |
| 2022-09-12 | -63.02 | $17.48 | 10100 |
| 2022-09-09 | -64.53 | $17.44 | 36900 |
| 2022-09-08 | -60.82 | $17.55 | 22800 |
| 2022-09-07 | -54.48 | $17.72 | 7700 |
| 2022-09-06 | -54.10 | $17.73 | 14300 |
| 2022-09-02 | -55.22 | $17.70 | 10200 |
| 2022-09-01 | -52.24 | $17.78 | 19500 |
| 2022-08-31 | -57.09 | $17.68 | 31400 |
| 2022-08-30 | -48.44 | $17.99 | 18800 |
| 2022-08-29 | -51.45 | $18.01 | 25700 |
| 2022-08-26 | -50.48 | $18.04 | 23500 |
| 2022-08-25 | -56.59 | $17.85 | 12500 |
| 2022-08-24 | -68.49 | $17.48 | 40400 |
| 2022-08-23 | -83.28 | $17.02 | 54700 |
| 2022-08-22 | -96.46 | $17.43 | 9300 |
| 2022-08-19 | -87.61 | $17.63 | 14800 |
| 2022-08-18 | -80.09 | $17.80 | 14900 |
| 2022-08-17 | -77.43 | $17.86 | 15800 |
| 2022-08-16 | -44.69 | $18.60 | 22100 |
| 2022-08-15 | -32.30 | $18.88 | 15800 |
| 2022-08-12 | -29.65 | $18.94 | 10300 |
| 2022-08-11 | -39.38 | $18.72 | 9900 |
| 2022-08-10 | -24.78 | $19.05 | 20100 |
| 2022-08-09 | -42.48 | $18.65 | 31400 |
| 2022-08-08 | -26.55 | $19.01 | 24500 |
| 2022-08-05 | -29.20 | $18.95 | 10200 |
| 2022-08-04 | -19.91 | $19.16 | 32300 |
| 2022-08-03 | -14.57 | $19.25 | 33600 |
| 2022-08-02 | -21.05 | $19.09 | 99700 |
| 2022-08-01 | -2.34 | $18.81 | 40600 |
| 2022-07-29 | -2.17 | $18.44 | 65800 |
| 2022-07-28 | -27.19 | $17.83 | 8500 |
| 2022-07-27 | -38.52 | $17.62 | 25500 |
| 2022-07-26 | -45.93 | $17.52 | 42200 |
| 2022-07-25 | -42.22 | $17.57 | 47200 |
| 2022-07-22 | -22.22 | $17.84 | 16000 |
| 2022-07-21 | -16.26 | $17.77 | 8900 |
| 2022-07-20 | -12.33 | $17.79 | 14300 |
| 2022-07-19 | -22.60 | $17.64 | 5800 |
| 2022-07-18 | -15.48 | $17.71 | 10900 |
| 2022-07-15 | -17.86 | $17.67 | 10300 |
| 2022-07-14 | -22.22 | $17.48 | 30400 |
| 2022-07-13 | -4.58 | $17.75 | 28200 |
| 2022-07-12 | -24.18 | $17.45 | 20700 |
| 2022-07-11 | -21.39 | $17.65 | 9800 |
| 2022-07-08 | -46.49 | $17.51 | 6100 |
| 2022-07-07 | -53.28 | $17.43 | 17400 |
| 2022-07-06 | -55.74 | $17.37 | 13400 |
| 2022-07-05 | -63.11 | $17.19 | 13200 |
| 2022-07-01 | -60.24 | $17.30 | 11800 |
| 2022-06-30 | -73.57 | $17.03 | 14600 |
| 2022-06-29 | -76.01 | $17.00 | 9200 |
| 2022-06-28 | -77.60 | $16.98 | 7700 |
| 2022-06-27 | -74.28 | $17.09 | 18100 |
| 2022-06-24 | -71.38 | $17.18 | 15100 |
| 2022-06-23 | -79.42 | $16.93 | 9600 |
| 2022-06-22 | -77.49 | $16.99 | 10400 |
| 2022-06-21 | -90.03 | $16.60 | 28000 |
| 2022-06-17 | -97.43 | $16.37 | 15800 |
| 2022-06-16 | -98.71 | $16.35 | 30300 |
| 2022-06-15 | -95.59 | $16.58 | 17400 |
| 2022-06-14 | -96.61 | $16.55 | 31900 |
| 2022-06-13 | -100.00 | $16.54 | 36800 |
| 2022-06-10 | -73.68 | $17.30 | 17400 |
| 2022-06-09 | -40.89 | $18.12 | 11800 |
| 2022-06-08 | -29.71 | $18.47 | 13300 |
| 2022-06-07 | -28.75 | $18.50 | 17900 |
| 2022-06-06 | -37.06 | $18.24 | 12800 |
| 2022-06-03 | -27.48 | $18.54 | 37900 |
| 2022-06-02 | -15.02 | $18.93 | 19800 |
| 2022-06-01 | -10.54 | $19.07 | 34700 |
| 2022-05-31 | -11.18 | $19.05 | 45600 |
| 2022-05-27 | -1.28 | $19.36 | 16500 |
| 2022-05-26 | -1.60 | $18.73 | 39200 |
| 2022-05-25 | -7.58 | $18.10 | 9900 |
| 2022-05-24 | -21.72 | $17.82 | 11400 |
| 2022-05-23 | -18.69 | $17.88 | 37700 |
| 2022-05-20 | -23.74 | $17.78 | 12000 |
| 2022-05-19 | -12.12 | $18.01 | 23300 |
| 2022-05-18 | -29.61 | $17.72 | 33900 |
| 2022-05-17 | -25.99 | $17.95 | 63800 |
| 2022-05-16 | -29.52 | $17.87 | 35900 |
| 2022-05-13 | -69.26 | $17.06 | 38500 |
| 2022-05-12 | -80.46 | $16.78 | 40200 |
| 2022-05-11 | -97.01 | $16.61 | 41900 |
| 2022-05-10 | -91.57 | $16.80 | 43900 |
| 2022-05-09 | -89.47 | $16.87 | 32900 |
| 2022-05-06 | -91.14 | $17.11 | 12800 |
| 2022-05-05 | -84.00 | $17.34 | 31400 |
| 2022-05-04 | -81.44 | $17.50 | 35800 |
| 2022-05-03 | -88.22 | $17.36 | 28200 |
| 2022-05-02 | -88.38 | $17.39 | 43600 |
| 2022-04-29 | -90.97 | $17.58 | 54700 |
| 2022-04-28 | -82.51 | $17.84 | 33500 |
| 2022-04-27 | -100.00 | $17.31 | 27300 |
| 2022-04-26 | -96.07 | $17.65 | 20700 |
| 2022-04-25 | -90.71 | $17.80 | 21200 |
| 2022-04-22 | -95.00 | $17.68 | 31400 |
| 2022-04-21 | -97.91 | $18.00 | 45700 |
| 2022-04-20 | -98.10 | $18.27 | 47800 |
| 2022-04-19 | -94.31 | $18.35 | 44500 |
| 2022-04-18 | -96.46 | $18.43 | 53800 |
| 2022-04-14 | -78.28 | $18.79 | 50400 |
| 2022-04-13 | -78.28 | $18.79 | 64100 |
| 2022-04-12 | -95.27 | $18.73 | 61200 |
| 2022-04-11 | -95.73 | $18.77 | 43100 |
| 2022-04-08 | -91.89 | $18.98 | 19300 |
| 2022-04-07 | -90.18 | $19.33 | 21200 |
| 2022-04-06 | -96.43 | $19.26 | 31800 |
| 2022-04-05 | -71.29 | $19.62 | 33500 |
| 2022-04-04 | -21.78 | $20.12 | 11600 |
| 2022-04-01 | -11.88 | $20.22 | 17900 |
| 2022-03-31 | -25.66 | $20.17 | 37900 |
| 2022-03-30 | -33.61 | $20.14 | 20000 |
| 2022-03-29 | -55.28 | $19.88 | 13400 |
| 2022-03-28 | -80.00 | $19.60 | 15600 |
| 2022-03-25 | -92.59 | $19.43 | 18500 |
| 2022-03-24 | -88.99 | $19.71 | 23500 |
| 2022-03-23 | -79.82 | $19.81 | 10400 |
| 2022-03-22 | -53.78 | $20.14 | 23500 |
| 2022-03-21 | -54.55 | $20.14 | 12100 |
| 2022-03-18 | -48.46 | $20.26 | 12700 |
| 2022-03-17 | -72.84 | $20.03 | 13700 |
| 2022-03-16 | -85.19 | $19.83 | 9300 |
| 2022-03-15 | -91.36 | $19.73 | 63900 |
| 2022-03-14 | -92.55 | $19.72 | 30300 |
| 2022-03-11 | -85.91 | $19.93 | 21200 |
| 2022-03-10 | -95.30 | $19.79 | 15700 |
| 2022-03-09 | -84.62 | $20.04 | 12700 |
| 2022-03-08 | -85.10 | $20.03 | 21500 |
| 2022-03-07 | -83.81 | $20.06 | 25800 |
| 2022-03-04 | -84.36 | $20.15 | 34200 |
| 2022-03-03 | -77.04 | $20.39 | 44100 |
| 2022-03-02 | -80.62 | $20.40 | 18300 |
| 2022-03-01 | -79.08 | $20.45 | 105600 |
| 2022-02-28 | -90.94 | $20.07 | 36100 |
| 2022-02-25 | -91.24 | $20.06 | 50100 |
| 2022-02-24 | -94.01 | $20.04 | 29900 |
| 2022-02-23 | -98.02 | $20.35 | 12700 |
| 2022-02-22 | -92.08 | $20.59 | 27900 |
| 2022-02-18 | -92.57 | $20.57 | 27600 |
| 2022-02-17 | -92.01 | $20.60 | 21300 |
| 2022-02-16 | -86.36 | $20.84 | 27300 |
| 2022-02-15 | -92.60 | $20.58 | 21100 |
| 2022-02-14 | -94.99 | $20.48 | 40900 |
| 2022-02-11 | -96.21 | $20.65 | 23300 |
| 2022-02-10 | -88.64 | $20.95 | 58000 |
| 2022-02-09 | -95.55 | $21.24 | 46000 |
| 2022-02-08 | -99.39 | $21.22 | 31400 |
| 2022-02-07 | -88.75 | $21.71 | 32900 |
| 2022-02-04 | -89.31 | $21.70 | 67000 |
| 2022-02-03 | -91.30 | $22.23 | 39000 |
| 2022-02-02 | -81.43 | $22.61 | 56600 |
| 2022-02-01 | -70.04 | $22.88 | 38700 |
| 2022-01-31 | -70.42 | $22.88 | 146400 |
| 2022-01-28 | -84.58 | $22.54 | 132000 |
| 2022-01-27 | -94.86 | $22.91 | 219600 |
| 2022-01-26 | -90.00 | $24.12 | 76300 |
| 2022-01-25 | -54.39 | $24.26 | 13500 |
| 2022-01-24 | -47.46 | $24.29 | 34600 |
| 2022-01-21 | -26.56 | $24.40 | 25900 |
| 2022-01-20 | -21.05 | $24.41 | 30500 |
| 2022-01-19 | -19.61 | $24.37 | 69600 |
| 2022-01-18 | -25.96 | $24.30 | 39600 |
| 2022-01-14 | -14.42 | $24.42 | 37000 |
| 2022-01-13 | -22.12 | $24.34 | 15800 |
| 2022-01-12 | -10.58 | $24.46 | 42900 |
| 2022-01-11 | -13.46 | $24.43 | 11300 |
| 2022-01-10 | -17.31 | $24.39 | 35900 |
| 2022-01-07 | -3.85 | $24.53 | 25300 |
| 2022-01-06 | -7.69 | $24.49 | 62600 |
| 2022-01-05 | -18.27 | $24.38 | 49600 |
| 2022-01-04 | -20.19 | $24.36 | 31200 |
| 2022-01-03 | -13.46 | $24.43 | 44100 |
| 2021-12-31 | -9.43 | $24.49 | 48600 |
| 2021-12-30 | -23.58 | $24.34 | 65600 |
| 2021-12-29 | -43.64 | $24.15 | 20300 |
| 2021-12-28 | -47.27 | $24.11 | 31000 |
| 2021-12-27 | -59.83 | $24.00 | 26700 |
| 2021-12-23 | -63.25 | $23.96 | 27200 |
| 2021-12-22 | -60.68 | $23.99 | 28000 |
| 2021-12-21 | -77.05 | $23.81 | 70300 |
| 2021-12-20 | -91.34 | $23.64 | 49400 |
| 2021-12-17 | -100.00 | $23.70 | 43400 |
| 2021-12-16 | -89.06 | $23.85 | 43000 |
| 2021-12-15 | -91.47 | $23.82 | 42600 |
| 2021-12-14 | -97.67 | $23.74 | 20300 |
| 2021-12-13 | -96.72 | $23.90 | 51900 |
| 2021-12-10 | -93.20 | $24.12 | 28300 |
| 2021-12-09 | -78.64 | $24.27 | 17500 |
| 2021-12-08 | -78.90 | $24.28 | 22200 |
| 2021-12-07 | -73.77 | $24.37 | 40800 |
| 2021-12-06 | -75.61 | $24.35 | 45700 |
| 2021-12-03 | -81.30 | $24.28 | 23800 |
| 2021-12-02 | -64.23 | $24.49 | 22000 |
| 2021-12-01 | -82.11 | $24.27 | 22100 |
| 2021-11-30 | -77.24 | $24.33 | 60500 |
| 2021-11-29 | -92.71 | $24.39 | 26500 |
| 2021-11-26 | -94.57 | $24.41 | 25100 |
| 2021-11-24 | -91.36 | $24.54 | 9700 |
| 2021-11-23 | -92.59 | $24.53 | 54700 |
| 2021-11-22 | -84.29 | $24.69 | 23900 |
| 2021-11-19 | -90.00 | $24.65 | 17800 |
| 2021-11-18 | -90.32 | $24.72 | 30100 |
| 2021-11-17 | -51.61 | $24.96 | 19900 |
| 2021-11-16 | -69.35 | $24.85 | 27600 |
| 2021-11-15 | -100.00 | $24.66 | 46100 |
| 2021-11-12 | -65.22 | $24.98 | 16700 |
| 2021-11-11 | -84.78 | $24.89 | 20000 |
| 2021-11-10 | -46.51 | $25.08 | 57800 |
| 2021-11-09 | -25.00 | $25.21 | 12300 |
| 2021-11-08 | -16.67 | $25.25 | 20000 |
| 2021-11-05 | -18.75 | $25.24 | 23800 |
| 2021-11-04 | -38.00 | $25.14 | 41700 |
| 2021-11-03 | -54.84 | $24.99 | 46800 |
| 2021-11-02 | -61.29 | $24.95 | 33600 |
| 2021-11-01 | -67.44 | $24.99 | 40500 |
| 2021-10-29 | -74.04 | $24.98 | 46900 |
| 2021-10-28 | -76.52 | $24.98 | 24700 |
| 2021-10-27 | -77.34 | $25.00 | 28700 |
| 2021-10-26 | -78.03 | $25.00 | 27300 |
| 2021-10-25 | -78.03 | $25.00 | 16700 |
| 2021-10-22 | -79.55 | $24.98 | 45600 |
| 2021-10-21 | -79.26 | $24.99 | 31800 |
| 2021-10-20 | -84.97 | $24.94 | 22500 |
| 2021-10-19 | -83.77 | $24.96 | 39300 |
| 2021-10-18 | -81.17 | $25.00 | 30300 |
| 2021-10-15 | -86.36 | $24.92 | 20200 |
| 2021-10-14 | -77.27 | $25.06 | 33100 |
| 2021-10-13 | -66.23 | $25.23 | 43100 |
| 2021-10-12 | -78.57 | $25.04 | 32200 |
| 2021-10-11 | -81.82 | $24.99 | 29400 |
| 2021-10-08 | -86.36 | $24.92 | 27300 |
| 2021-10-07 | -92.21 | $24.83 | 84200 |
| 2021-10-06 | -98.47 | $24.96 | 140100 |
| 2021-10-05 | -95.05 | $25.29 | 41300 |
| 2021-10-04 | -83.91 | $25.52 | 35000 |
| 2021-10-01 | -58.82 | $25.75 | 36500 |
| 2021-09-30 | -51.09 | $25.78 | 558800 |
| 2021-09-29 | -29.41 | $25.95 | 140300 |
| 2021-09-28 | -46.28 | $25.69 | 76900 |
| 2021-09-27 | -28.10 | $25.91 | 42700 |
| 2021-09-24 | -21.14 | $25.99 | 44300 |
| 2021-09-23 | -14.84 | $26.06 | 45200 |
| 2021-09-22 | -0.78 | $26.24 | 72000 |
| 2021-09-21 | -12.93 | $25.95 | 43000 |
| 2021-09-20 | -18.10 | $25.89 | 30400 |
| 2021-09-17 | -10.34 | $25.98 | 61500 |
| 2021-09-16 | -11.43 | $25.87 | 81700 |
| 2021-09-15 | 0.00 | $25.81 | 54800 |
| 2021-09-14 | -20.99 | $25.58 | 43600 |
| 2021-09-13 | -8.33 | $25.60 | 47000 |
| 2021-09-10 | -15.28 | $25.55 | 37100 |
| 2021-09-09 | -16.88 | $25.53 | 43900 |
| 2021-09-08 | -23.75 | $25.47 | 39300 |
| 2021-09-07 | -13.10 | $25.55 | 26000 |
| 2021-09-03 | 0.00 | $25.66 | 30500 |
| 2021-09-02 | 0.00 | $25.63 | 29600 |
| 2021-09-01 | -3.77 | $25.33 | 42100 |
| 2021-08-31 | -32.69 | $25.17 | 122200 |
| 2021-08-30 | -38.46 | $25.14 | 27600 |
| 2021-08-27 | -46.15 | $25.10 | 21300 |
| 2021-08-26 | -71.15 | $24.97 | 23300 |
| 2021-08-25 | -46.15 | $25.10 | 18700 |
| 2021-08-24 | -61.54 | $25.02 | 69200 |
| 2021-08-23 | -63.46 | $25.01 | 42100 |
| 2021-08-20 | -65.38 | $25.00 | 21200 |
| 2021-08-19 | -59.62 | $25.03 | 18800 |
| 2021-08-18 | -69.23 | $24.98 | 24600 |
| 2021-08-17 | -67.31 | $24.99 | 47100 |
| 2021-08-16 | -67.31 | $24.99 | 12700 |
| 2021-08-13 | -48.08 | $25.09 | 17700 |
| 2021-08-12 | -53.85 | $25.06 | 36000 |
| 2021-08-11 | -61.54 | $25.02 | 62200 |
| 2021-08-10 | -48.08 | $25.09 | 63400 |
| 2021-08-09 | -45.83 | $25.20 | 16800 |
| 2021-08-06 | -27.08 | $25.29 | 15700 |
| 2021-08-05 | -25.00 | $25.30 | 13600 |
| 2021-08-04 | -25.00 | $25.30 | 22400 |
| 2021-08-03 | -59.38 | $25.20 | 24400 |
| 2021-08-02 | -71.88 | $25.12 | 22300 |
| 2021-07-30 | -81.25 | $25.06 | 18800 |
| 2021-07-29 | -78.13 | $25.08 | 21900 |
| 2021-07-28 | -84.38 | $25.04 | 24100 |
| 2021-07-27 | -89.06 | $25.01 | 37200 |
| 2021-07-26 | -87.30 | $25.03 | 29400 |
| 2021-07-23 | -84.13 | $25.05 | 14200 |
| 2021-07-22 | -100.00 | $24.95 | 35800 |
| 2021-07-21 | -77.59 | $25.13 | 33500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.51
2026-07-17
Close Price
$15.15
Vol: 70300Average Directional Index - Detailed Analysis
Minimum
7.15
Average
23.43
Maximum
74.14
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.51 | $15.15 | 70300 |
| 2026-07-16 | 12.53 | $14.97 | 6027 |
| 2026-07-15 | 13.05 | $14.93 | 19600 |
| 2026-07-14 | 13.70 | $15.10 | 20443 |
| 2026-07-13 | 13.50 | $15.05 | 21300 |
| 2026-07-10 | 13.60 | $14.99 | 15700 |
| 2026-07-09 | 13.89 | $15.01 | 79600 |
| 2026-07-08 | 14.18 | $14.62 | 13200 |
| 2026-07-07 | 13.88 | $14.68 | 13426 |
| 2026-07-06 | 13.92 | $14.68 | 26300 |
| 2026-07-02 | 13.95 | $14.55 | 25700 |
| 2026-07-01 | 13.56 | $14.52 | 61500 |
| 2026-06-30 | 12.74 | $14.45 | 312100 |
| 2026-06-29 | 11.88 | $14.62 | 25300 |
| 2026-06-26 | 11.50 | $14.64 | 18700 |
| 2026-06-25 | 10.99 | $14.63 | 41100 |
| 2026-06-24 | 10.44 | $14.67 | 28538 |
| 2026-06-23 | 10.28 | $14.71 | 16900 |
| 2026-06-22 | 10.31 | $14.74 | 17300 |
| 2026-06-18 | 10.59 | $14.85 | 8938 |
| 2026-06-17 | 11.14 | $14.88 | 25300 |
| 2026-06-16 | 11.72 | $14.88 | 10400 |
| 2026-06-15 | 11.13 | $14.87 | 13700 |
| 2026-06-12 | 10.63 | $14.88 | 7500 |
| 2026-06-11 | 10.21 | $14.90 | 17400 |
| 2026-06-10 | 9.78 | $14.92 | 7600 |
| 2026-06-09 | 9.22 | $14.90 | 15200 |
| 2026-06-08 | 8.62 | $14.88 | 4035 |
| 2026-06-05 | 8.39 | $15.01 | 76800 |
| 2026-06-04 | 7.79 | $15.05 | 57300 |
| 2026-06-03 | 7.15 | $14.77 | 5700 |
| 2026-06-02 | 7.50 | $14.78 | 9600 |
| 2026-06-01 | 7.77 | $14.86 | 9000 |
| 2026-05-29 | 8.05 | $14.73 | 40000 |
| 2026-05-28 | 8.42 | $14.82 | 6600 |
| 2026-05-27 | 8.68 | $14.77 | 20500 |
| 2026-05-26 | 8.95 | $14.86 | 17600 |
| 2026-05-22 | 9.36 | $14.82 | 6300 |
| 2026-05-21 | 9.62 | $14.91 | 10200 |
| 2026-05-20 | 9.89 | $14.88 | 12900 |
| 2026-05-19 | 9.93 | $14.74 | 12700 |
| 2026-05-18 | 9.66 | $14.81 | 32300 |
| 2026-05-15 | 9.51 | $14.83 | 24200 |
| 2026-05-14 | 9.52 | $15.07 | 8500 |
| 2026-05-13 | 9.79 | $15.10 | 5300 |
| 2026-05-12 | 9.76 | $15.11 | 11600 |
| 2026-05-11 | 9.68 | $15.16 | 8100 |
| 2026-05-08 | 9.60 | $15.13 | 18400 |
| 2026-05-07 | 9.61 | $14.90 | 18900 |
| 2026-05-06 | 10.12 | $14.99 | 16600 |
| 2026-05-05 | 10.64 | $15.04 | 17100 |
| 2026-05-04 | 10.35 | $15.02 | 13200 |
| 2026-05-01 | 10.24 | $15.08 | 17522 |
| 2026-04-30 | 10.00 | $15.13 | 33200 |
| 2026-04-29 | 9.74 | $14.87 | 12100 |
| 2026-04-28 | 10.13 | $14.95 | 10100 |
| 2026-04-27 | 10.25 | $14.95 | 12300 |
| 2026-04-24 | 10.37 | $15.12 | 16000 |
| 2026-04-23 | 10.12 | $15.08 | 32800 |
| 2026-04-22 | 9.95 | $14.90 | 21400 |
| 2026-04-21 | 10.15 | $14.75 | 20800 |
| 2026-04-20 | 10.67 | $14.90 | 9397 |
| 2026-04-17 | 10.83 | $14.96 | 9400 |
| 2026-04-16 | 10.70 | $14.91 | 20500 |
| 2026-04-15 | 10.88 | $14.85 | 11500 |
| 2026-04-14 | 11.15 | $15.20 | 12200 |
| 2026-04-13 | 10.90 | $15.06 | 13500 |
| 2026-04-10 | 11.00 | $15.01 | 21440 |
| 2026-04-09 | 11.26 | $14.96 | 12500 |
| 2026-04-08 | 11.81 | $14.87 | 13000 |
| 2026-04-07 | 12.43 | $14.76 | 19800 |
| 2026-04-06 | 12.16 | $14.62 | 11800 |
| 2026-04-02 | 11.78 | $14.54 | 11000 |
| 2026-04-01 | 10.65 | $14.51 | 25300 |
| 2026-03-31 | 9.62 | $14.51 | 135600 |
| 2026-03-30 | 8.53 | $14.63 | 11600 |
| 2026-03-27 | 8.08 | $14.67 | 23800 |
| 2026-03-26 | 7.61 | $14.83 | 15900 |
| 2026-03-25 | 7.90 | $14.96 | 6210 |
| 2026-03-24 | 8.20 | $14.90 | 15500 |
| 2026-03-23 | 8.62 | $14.92 | 20500 |
| 2026-03-20 | 9.07 | $14.80 | 31600 |
| 2026-03-19 | 9.44 | $14.87 | 17700 |
| 2026-03-18 | 9.40 | $14.91 | 52800 |
| 2026-03-17 | 9.37 | $14.91 | 15500 |
| 2026-03-16 | 9.18 | $14.91 | 40900 |
| 2026-03-13 | 8.98 | $14.93 | 37800 |
| 2026-03-12 | 8.72 | $14.82 | 41900 |
| 2026-03-11 | 8.48 | $15.06 | 37200 |
| 2026-03-10 | 8.66 | $15.10 | 13000 |
| 2026-03-09 | 8.84 | $15.10 | 27000 |
| 2026-03-06 | 8.95 | $15.19 | 28100 |
| 2026-03-05 | 9.07 | $15.15 | 12200 |
| 2026-03-04 | 9.40 | $15.24 | 43300 |
| 2026-03-03 | 9.56 | $15.06 | 22800 |
| 2026-03-02 | 8.88 | $15.08 | 33100 |
| 2026-02-27 | 8.23 | $14.94 | 143500 |
| 2026-02-26 | 7.54 | $15.31 | 7700 |
| 2026-02-25 | 7.41 | $15.32 | 19700 |
| 2026-02-24 | 7.48 | $15.26 | 25900 |
| 2026-02-23 | 7.71 | $15.26 | 7400 |
| 2026-02-20 | 7.78 | $15.27 | 5200 |
| 2026-02-19 | 7.85 | $15.29 | 35600 |
| 2026-02-18 | 7.93 | $15.36 | 14900 |
| 2026-02-17 | 7.46 | $15.37 | 27900 |
| 2026-02-13 | 7.18 | $15.23 | 6900 |
| 2026-02-12 | 7.53 | $15.15 | 7700 |
| 2026-02-11 | 7.86 | $15.25 | 8800 |
| 2026-02-10 | 8.08 | $15.26 | 16100 |
| 2026-02-09 | 8.31 | $15.20 | 18800 |
| 2026-02-06 | 8.64 | $15.12 | 15400 |
| 2026-02-05 | 8.77 | $15.04 | 9200 |
| 2026-02-04 | 8.70 | $15.13 | 24500 |
| 2026-02-03 | 8.67 | $15.23 | 22100 |
| 2026-02-02 | 8.99 | $15.30 | 7400 |
| 2026-01-30 | 9.35 | $15.23 | 23200 |
| 2026-01-29 | 9.73 | $15.20 | 14500 |
| 2026-01-28 | 10.03 | $15.18 | 18800 |
| 2026-01-27 | 10.05 | $15.14 | 9600 |
| 2026-01-26 | 10.07 | $15.15 | 49400 |
| 2026-01-23 | 10.08 | $15.12 | 25300 |
| 2026-01-22 | 10.42 | $15.21 | 29000 |
| 2026-01-21 | 10.87 | $15.25 | 14300 |
| 2026-01-20 | 11.34 | $15.16 | 32000 |
| 2026-01-16 | 11.71 | $15.21 | 14200 |
| 2026-01-15 | 12.01 | $15.24 | 17900 |
| 2026-01-14 | 12.32 | $15.47 | 48600 |
| 2026-01-13 | 11.65 | $15.45 | 22400 |
| 2026-01-12 | 11.05 | $15.40 | 15400 |
| 2026-01-09 | 10.75 | $15.42 | 57500 |
| 2026-01-08 | 10.43 | $15.33 | 17400 |
| 2026-01-07 | 10.24 | $15.32 | 21300 |
| 2026-01-06 | 10.03 | $15.37 | 23000 |
| 2026-01-05 | 9.78 | $15.39 | 26300 |
| 2026-01-02 | 9.18 | $15.45 | 58200 |
| 2025-12-31 | 9.22 | $15.38 | 345500 |
| 2025-12-30 | 9.21 | $15.64 | 97600 |
| 2025-12-29 | 9.43 | $15.35 | 50000 |
| 2025-12-26 | 9.30 | $15.38 | 35000 |
| 2025-12-24 | 9.16 | $15.42 | 27300 |
| 2025-12-23 | 9.47 | $15.42 | 29500 |
| 2025-12-22 | 9.79 | $15.45 | 39300 |
| 2025-12-19 | 10.27 | $15.38 | 19600 |
| 2025-12-18 | 10.78 | $15.35 | 29300 |
| 2025-12-17 | 11.26 | $15.38 | 44100 |
| 2025-12-16 | 11.82 | $15.64 | 14900 |
| 2025-12-15 | 12.13 | $15.58 | 13600 |
| 2025-12-12 | 12.73 | $15.53 | 25500 |
| 2025-12-11 | 13.35 | $15.64 | 23200 |
| 2025-12-10 | 13.86 | $15.56 | 12400 |
| 2025-12-09 | 14.57 | $15.61 | 25800 |
| 2025-12-08 | 15.33 | $15.58 | 23200 |
| 2025-12-05 | 15.70 | $15.46 | 19400 |
| 2025-12-04 | 15.90 | $15.54 | 8700 |
| 2025-12-03 | 16.33 | $15.60 | 13300 |
| 2025-12-02 | 16.60 | $15.53 | 22900 |
| 2025-12-01 | 16.67 | $15.44 | 38500 |
| 2025-11-28 | 16.51 | $15.37 | 42700 |
| 2025-11-26 | 16.37 | $15.58 | 16600 |
| 2025-11-25 | 16.15 | $15.56 | 7100 |
| 2025-11-24 | 16.31 | $15.54 | 11300 |
| 2025-11-21 | 16.49 | $15.45 | 19600 |
| 2025-11-20 | 16.08 | $15.31 | 31100 |
| 2025-11-19 | 15.65 | $15.56 | 7700 |
| 2025-11-18 | 15.66 | $15.56 | 13400 |
| 2025-11-17 | 15.68 | $15.52 | 72500 |
| 2025-11-14 | 15.70 | $15.64 | 57900 |
| 2025-11-13 | 16.45 | $15.64 | 27600 |
| 2025-11-12 | 17.02 | $15.78 | 8900 |
| 2025-11-11 | 17.35 | $15.85 | 21300 |
| 2025-11-10 | 17.69 | $15.74 | 14400 |
| 2025-11-07 | 18.30 | $15.74 | 53800 |
| 2025-11-06 | 18.94 | $15.40 | 64100 |
| 2025-11-05 | 19.40 | $15.36 | 28100 |
| 2025-11-04 | 19.47 | $15.33 | 28500 |
| 2025-11-03 | 19.42 | $15.35 | 30700 |
| 2025-10-31 | 19.38 | $15.41 | 87500 |
| 2025-10-30 | 19.52 | $15.57 | 15400 |
| 2025-10-29 | 20.19 | $15.71 | 44100 |
| 2025-10-28 | 21.21 | $15.80 | 37500 |
| 2025-10-27 | 22.29 | $15.62 | 9500 |
| 2025-10-24 | 22.85 | $15.63 | 15600 |
| 2025-10-23 | 23.45 | $15.57 | 25200 |
| 2025-10-22 | 24.23 | $15.60 | 11600 |
| 2025-10-21 | 24.92 | $15.73 | 12200 |
| 2025-10-20 | 25.78 | $15.65 | 33700 |
| 2025-10-17 | 26.38 | $15.47 | 27300 |
| 2025-10-16 | 26.63 | $15.48 | 19500 |
| 2025-10-15 | 27.06 | $15.70 | 30500 |
| 2025-10-14 | 27.19 | $15.76 | 9400 |
| 2025-10-13 | 27.53 | $15.60 | 8000 |
| 2025-10-10 | 27.59 | $15.53 | 43100 |
| 2025-10-09 | 27.66 | $15.67 | 33500 |
| 2025-10-08 | 27.84 | $15.79 | 44800 |
| 2025-10-07 | 28.42 | $15.96 | 50300 |
| 2025-10-06 | 28.90 | $15.83 | 17000 |
| 2025-10-03 | 29.01 | $15.85 | 42500 |
| 2025-10-02 | 29.12 | $15.92 | 28400 |
| 2025-10-01 | 29.34 | $15.78 | 52200 |
| 2025-09-30 | 29.30 | $15.50 | 436400 |
| 2025-09-29 | 28.78 | $15.62 | 56100 |
| 2025-09-26 | 28.86 | $15.80 | 28700 |
| 2025-09-25 | 29.13 | $15.74 | 41600 |
| 2025-09-24 | 29.60 | $15.99 | 21600 |
| 2025-09-23 | 30.69 | $16.20 | 24500 |
| 2025-09-22 | 32.29 | $16.41 | 8500 |
| 2025-09-19 | 33.17 | $16.38 | 14700 |
| 2025-09-18 | 34.10 | $16.65 | 8200 |
| 2025-09-17 | 34.08 | $16.76 | 11300 |
| 2025-09-16 | 33.68 | $16.70 | 14600 |
| 2025-09-15 | 33.44 | $16.69 | 17300 |
| 2025-09-12 | 33.19 | $16.75 | 13700 |
| 2025-09-11 | 32.92 | $16.76 | 27700 |
| 2025-09-10 | 32.68 | $16.53 | 16000 |
| 2025-09-09 | 32.95 | $16.49 | 8600 |
| 2025-09-08 | 33.31 | $16.50 | 15000 |
| 2025-09-05 | 33.69 | $16.45 | 22100 |
| 2025-09-04 | 34.43 | $16.22 | 13900 |
| 2025-09-03 | 35.34 | $16.29 | 8200 |
| 2025-09-02 | 36.18 | $16.36 | 48200 |
| 2025-08-29 | 37.14 | $15.92 | 119800 |
| 2025-08-28 | 38.16 | $16.17 | 11000 |
| 2025-08-27 | 38.42 | $16.42 | 16400 |
| 2025-08-26 | 37.30 | $16.40 | 24500 |
| 2025-08-25 | 36.12 | $16.40 | 39100 |
| 2025-08-22 | 34.99 | $16.35 | 31800 |
| 2025-08-21 | 33.79 | $16.20 | 20300 |
| 2025-08-20 | 32.99 | $16.18 | 9300 |
| 2025-08-19 | 32.16 | $16.14 | 13200 |
| 2025-08-18 | 31.41 | $16.00 | 15400 |
| 2025-08-15 | 30.84 | $15.92 | 17600 |
| 2025-08-14 | 30.49 | $15.86 | 9800 |
| 2025-08-13 | 29.82 | $16.10 | 30600 |
| 2025-08-12 | 28.86 | $15.91 | 18800 |
| 2025-08-11 | 28.24 | $15.70 | 23800 |
| 2025-08-08 | 27.78 | $15.76 | 20300 |
| 2025-08-07 | 27.34 | $15.68 | 10700 |
| 2025-08-06 | 26.95 | $15.67 | 21600 |
| 2025-08-05 | 26.66 | $15.63 | 19600 |
| 2025-08-04 | 26.26 | $15.71 | 13800 |
| 2025-08-01 | 25.84 | $15.55 | 12000 |
| 2025-07-31 | 25.48 | $15.70 | 66400 |
| 2025-07-30 | 25.09 | $15.52 | 21200 |
| 2025-07-29 | 24.54 | $15.60 | 15000 |
| 2025-07-28 | 24.16 | $15.37 | 16800 |
| 2025-07-25 | 24.24 | $15.31 | 22400 |
| 2025-07-24 | 24.31 | $15.22 | 23800 |
| 2025-07-23 | 24.85 | $15.18 | 22700 |
| 2025-07-22 | 25.55 | $15.15 | 9300 |
| 2025-07-21 | 26.40 | $15.13 | 29600 |
| 2025-07-18 | 27.28 | $15.30 | 10800 |
| 2025-07-17 | 27.77 | $15.28 | 16200 |
| 2025-07-16 | 28.53 | $15.10 | 8900 |
| 2025-07-15 | 29.57 | $15.16 | 25600 |
| 2025-07-14 | 30.49 | $15.68 | 9200 |
| 2025-07-11 | 29.67 | $15.73 | 11600 |
| 2025-07-10 | 28.50 | $15.82 | 6400 |
| 2025-07-09 | 27.27 | $15.73 | 8200 |
| 2025-07-08 | 25.97 | $15.70 | 12800 |
| 2025-07-07 | 24.75 | $15.73 | 9900 |
| 2025-07-03 | 23.46 | $15.73 | 8000 |
| 2025-07-02 | 22.17 | $15.72 | 7100 |
| 2025-07-01 | 20.82 | $15.69 | 12800 |
| 2025-06-30 | 19.41 | $15.75 | 205900 |
| 2025-06-27 | 17.89 | $15.80 | 168500 |
| 2025-06-26 | 16.36 | $15.68 | 94000 |
| 2025-06-25 | 15.17 | $15.46 | 40700 |
| 2025-06-24 | 14.03 | $15.49 | 69300 |
| 2025-06-23 | 12.97 | $15.14 | 23500 |
| 2025-06-20 | 12.55 | $15.00 | 17600 |
| 2025-06-18 | 12.57 | $14.91 | 25500 |
| 2025-06-17 | 12.64 | $14.75 | 9900 |
| 2025-06-16 | 13.25 | $14.70 | 37300 |
| 2025-06-13 | 13.90 | $14.83 | 23600 |
| 2025-06-12 | 14.43 | $14.79 | 11600 |
| 2025-06-11 | 14.75 | $14.77 | 14100 |
| 2025-06-10 | 15.07 | $14.83 | 22500 |
| 2025-06-09 | 15.42 | $14.74 | 17000 |
| 2025-06-06 | 16.14 | $14.67 | 7100 |
| 2025-06-05 | 16.89 | $14.76 | 11000 |
| 2025-06-04 | 17.68 | $14.75 | 14300 |
| 2025-06-03 | 18.20 | $14.49 | 16200 |
| 2025-06-02 | 18.56 | $14.58 | 13400 |
| 2025-05-30 | 18.93 | $14.69 | 28600 |
| 2025-05-29 | 19.80 | $14.73 | 7900 |
| 2025-05-28 | 20.75 | $14.67 | 21800 |
| 2025-05-27 | 21.75 | $14.68 | 19600 |
| 2025-05-23 | 22.48 | $14.43 | 20800 |
| 2025-05-22 | 22.56 | $14.35 | 17700 |
| 2025-05-21 | 22.65 | $14.40 | 6400 |
| 2025-05-20 | 22.94 | $14.59 | 13200 |
| 2025-05-19 | 23.54 | $14.92 | 17900 |
| 2025-05-16 | 24.58 | $14.85 | 37600 |
| 2025-05-15 | 25.29 | $14.37 | 37100 |
| 2025-05-14 | 25.37 | $14.38 | 27100 |
| 2025-05-13 | 25.45 | $14.55 | 26600 |
| 2025-05-12 | 25.85 | $14.57 | 13300 |
| 2025-05-09 | 26.26 | $14.75 | 15500 |
| 2025-05-08 | 26.86 | $14.73 | 13800 |
| 2025-05-07 | 27.43 | $14.73 | 18600 |
| 2025-05-06 | 28.29 | $14.85 | 13000 |
| 2025-05-05 | 29.01 | $14.64 | 62700 |
| 2025-05-02 | 29.47 | $14.43 | 18400 |
| 2025-05-01 | 30.02 | $14.54 | 36900 |
| 2025-04-30 | 30.07 | $14.41 | 12800 |
| 2025-04-29 | 30.25 | $14.60 | 9100 |
| 2025-04-28 | 30.67 | $14.71 | 29600 |
| 2025-04-25 | 31.10 | $14.70 | 15100 |
| 2025-04-24 | 32.05 | $14.69 | 13500 |
| 2025-04-23 | 32.99 | $14.35 | 11900 |
| 2025-04-22 | 33.39 | $14.23 | 11500 |
| 2025-04-21 | 33.36 | $14.09 | 16600 |
| 2025-04-17 | 33.12 | $14.22 | 10500 |
| 2025-04-16 | 32.90 | $14.16 | 14300 |
| 2025-04-15 | 32.66 | $14.12 | 16200 |
| 2025-04-14 | 32.25 | $14.37 | 31300 |
| 2025-04-11 | 31.91 | $14.20 | 34100 |
| 2025-04-10 | 30.85 | $14.33 | 58400 |
| 2025-04-09 | 29.91 | $14.51 | 59400 |
| 2025-04-08 | 28.93 | $14.12 | 38600 |
| 2025-04-07 | 27.47 | $14.06 | 59500 |
| 2025-04-04 | 25.98 | $14.55 | 42500 |
| 2025-04-03 | 24.84 | $14.90 | 61700 |
| 2025-04-02 | 23.95 | $15.09 | 111600 |
| 2025-04-01 | 23.17 | $14.80 | 121300 |
| 2025-03-31 | 21.50 | $14.67 | 458200 |
| 2025-03-28 | 19.74 | $15.17 | 58200 |
| 2025-03-27 | 18.51 | $15.40 | 50200 |
| 2025-03-26 | 17.29 | $15.50 | 37000 |
| 2025-03-25 | 16.19 | $15.67 | 16800 |
| 2025-03-24 | 15.42 | $15.68 | 117100 |
| 2025-03-21 | 14.75 | $15.64 | 20300 |
| 2025-03-20 | 13.65 | $15.64 | 18600 |
| 2025-03-19 | 13.61 | $15.63 | 28100 |
| 2025-03-18 | 13.41 | $15.73 | 12900 |
| 2025-03-17 | 13.40 | $15.76 | 18500 |
| 2025-03-14 | 13.53 | $15.83 | 8100 |
| 2025-03-13 | 13.67 | $15.84 | 41700 |
| 2025-03-12 | 13.81 | $15.48 | 15300 |
| 2025-03-11 | 12.89 | $15.52 | 11900 |
| 2025-03-10 | 12.07 | $15.43 | 15800 |
| 2025-03-07 | 11.21 | $15.52 | 34900 |
| 2025-03-06 | 10.47 | $15.47 | 27500 |
| 2025-03-05 | 9.68 | $15.68 | 21200 |
| 2025-03-04 | 9.10 | $15.72 | 34800 |
| 2025-03-03 | 8.81 | $15.97 | 24300 |
| 2025-02-28 | 8.96 | $15.87 | 22100 |
| 2025-02-27 | 9.02 | $15.96 | 42800 |
| 2025-02-26 | 9.14 | $15.88 | 22700 |
| 2025-02-25 | 9.27 | $16.08 | 18600 |
| 2025-02-24 | 9.65 | $15.85 | 13500 |
| 2025-02-21 | 10.04 | $15.90 | 27300 |
| 2025-02-20 | 10.06 | $15.78 | 23200 |
| 2025-02-19 | 9.97 | $15.88 | 16700 |
| 2025-02-18 | 10.03 | $15.86 | 8700 |
| 2025-02-14 | 10.16 | $15.98 | 13200 |
| 2025-02-13 | 10.53 | $15.96 | 6400 |
| 2025-02-12 | 10.72 | $15.82 | 16900 |
| 2025-02-11 | 10.69 | $15.97 | 8400 |
| 2025-02-10 | 11.05 | $16.11 | 6600 |
| 2025-02-07 | 11.43 | $15.99 | 10800 |
| 2025-02-06 | 11.48 | $16.05 | 5800 |
| 2025-02-05 | 11.71 | $15.97 | 11100 |
| 2025-02-04 | 11.94 | $15.86 | 17700 |
| 2025-02-03 | 11.69 | $15.80 | 10300 |
| 2025-01-31 | 11.43 | $15.77 | 60500 |
| 2025-01-30 | 11.18 | $16.31 | 7200 |
| 2025-01-29 | 11.57 | $16.18 | 12100 |
| 2025-01-28 | 11.98 | $16.31 | 11800 |
| 2025-01-27 | 12.45 | $16.36 | 38500 |
| 2025-01-24 | 12.88 | $16.28 | 27000 |
| 2025-01-23 | 13.50 | $16.16 | 21300 |
| 2025-01-22 | 14.21 | $16.20 | 53400 |
| 2025-01-21 | 14.92 | $16.17 | 61100 |
| 2025-01-17 | 15.60 | $15.77 | 17900 |
| 2025-01-16 | 15.76 | $15.92 | 21800 |
| 2025-01-15 | 15.93 | $15.84 | 33200 |
| 2025-01-14 | 15.70 | $15.68 | 13200 |
| 2025-01-13 | 15.10 | $15.55 | 42500 |
| 2025-01-10 | 14.48 | $15.56 | 31300 |
| 2025-01-08 | 14.28 | $15.71 | 22000 |
| 2025-01-07 | 14.30 | $15.98 | 9800 |
| 2025-01-06 | 14.76 | $16.38 | 16200 |
| 2025-01-03 | 15.19 | $16.30 | 11500 |
| 2025-01-02 | 15.65 | $16.29 | 25100 |
| 2024-12-31 | 16.43 | $15.78 | 126700 |
| 2024-12-30 | 16.45 | $15.87 | 16000 |
| 2024-12-27 | 16.67 | $15.85 | 21100 |
| 2024-12-26 | 17.18 | $16.06 | 63600 |
| 2024-12-24 | 17.77 | $15.85 | 29000 |
| 2024-12-23 | 17.90 | $15.94 | 30000 |
| 2024-12-20 | 18.20 | $16.04 | 24700 |
| 2024-12-19 | 18.64 | $15.91 | 25800 |
| 2024-12-18 | 18.82 | $15.94 | 114700 |
| 2024-12-17 | 19.09 | $15.97 | 23500 |
| 2024-12-16 | 19.47 | $16.07 | 52700 |
| 2024-12-13 | 19.80 | $15.82 | 36100 |
| 2024-12-12 | 19.83 | $15.89 | 32400 |
| 2024-12-11 | 20.08 | $16.07 | 17100 |
| 2024-12-10 | 20.69 | $16.16 | 22600 |
| 2024-12-09 | 20.72 | $16.16 | 16900 |
| 2024-12-06 | 20.90 | $16.25 | 21600 |
| 2024-12-05 | 21.08 | $16.37 | 30500 |
| 2024-12-04 | 21.12 | $16.15 | 18700 |
| 2024-12-03 | 20.96 | $16.12 | 33600 |
| 2024-12-02 | 20.80 | $16.33 | 30600 |
| 2024-11-29 | 20.94 | $16.44 | 110800 |
| 2024-11-27 | 21.34 | $16.53 | 19200 |
| 2024-11-26 | 21.39 | $16.49 | 21300 |
| 2024-11-25 | 21.44 | $16.80 | 12500 |
| 2024-11-22 | 21.96 | $16.71 | 9400 |
| 2024-11-21 | 22.02 | $16.66 | 13900 |
| 2024-11-20 | 22.01 | $16.51 | 15200 |
| 2024-11-19 | 21.51 | $16.65 | 13200 |
| 2024-11-18 | 21.16 | $16.57 | 15300 |
| 2024-11-15 | 20.30 | $16.51 | 57900 |
| 2024-11-14 | 19.40 | $16.87 | 8400 |
| 2024-11-13 | 18.87 | $16.90 | 14000 |
| 2024-11-12 | 18.38 | $16.95 | 24900 |
| 2024-11-11 | 18.09 | $17.47 | 5700 |
| 2024-11-08 | 18.45 | $17.84 | 16700 |
| 2024-11-07 | 18.98 | $17.51 | 8800 |
| 2024-11-06 | 18.91 | $17.47 | 7800 |
| 2024-11-05 | 19.06 | $17.74 | 18200 |
| 2024-11-04 | 19.22 | $17.50 | 8600 |
| 2024-11-01 | 19.00 | $17.26 | 12200 |
| 2024-10-31 | 18.90 | $17.62 | 41400 |
| 2024-10-30 | 18.79 | $17.59 | 10600 |
| 2024-10-29 | 19.18 | $17.42 | 6900 |
| 2024-10-28 | 19.14 | $17.47 | 12600 |
| 2024-10-25 | 19.15 | $17.13 | 15900 |
| 2024-10-24 | 19.16 | $17.37 | 10700 |
| 2024-10-23 | 18.90 | $17.19 | 8800 |
| 2024-10-22 | 18.65 | $17.43 | 10500 |
| 2024-10-21 | 18.58 | $17.12 | 19600 |
| 2024-10-18 | 18.51 | $17.73 | 13100 |
| 2024-10-17 | 19.12 | $17.84 | 9500 |
| 2024-10-16 | 19.94 | $18.13 | 5700 |
| 2024-10-15 | 20.60 | $18.07 | 20100 |
| 2024-10-14 | 21.38 | $18.06 | 8700 |
| 2024-10-11 | 21.67 | $18.23 | 13600 |
| 2024-10-10 | 21.97 | $17.99 | 9500 |
| 2024-10-09 | 22.62 | $18.10 | 10200 |
| 2024-10-08 | 22.94 | $18.06 | 11400 |
| 2024-10-07 | 23.34 | $17.74 | 7200 |
| 2024-10-04 | 24.01 | $17.92 | 17700 |
| 2024-10-03 | 24.72 | $17.88 | 19100 |
| 2024-10-02 | 25.23 | $17.85 | 21100 |
| 2024-10-01 | 26.11 | $17.78 | 12300 |
| 2024-09-30 | 27.23 | $17.40 | 65200 |
| 2024-09-27 | 28.42 | $17.70 | 36900 |
| 2024-09-26 | 29.36 | $18.16 | 30900 |
| 2024-09-25 | 29.12 | $18.57 | 10300 |
| 2024-09-24 | 27.66 | $18.57 | 8600 |
| 2024-09-23 | 26.22 | $18.52 | 12200 |
| 2024-09-20 | 24.75 | $18.37 | 6900 |
| 2024-09-19 | 23.30 | $18.38 | 13100 |
| 2024-09-18 | 21.84 | $18.08 | 5300 |
| 2024-09-17 | 20.61 | $18.00 | 11800 |
| 2024-09-16 | 19.35 | $17.83 | 11600 |
| 2024-09-13 | 18.28 | $17.71 | 7900 |
| 2024-09-12 | 17.27 | $17.51 | 8200 |
| 2024-09-11 | 16.46 | $17.57 | 6000 |
| 2024-09-10 | 15.60 | $17.39 | 14600 |
| 2024-09-09 | 14.70 | $17.31 | 14200 |
| 2024-09-06 | 14.34 | $16.75 | 10100 |
| 2024-09-05 | 14.79 | $16.80 | 15400 |
| 2024-09-04 | 15.13 | $16.57 | 7100 |
| 2024-09-03 | 15.70 | $16.39 | 14300 |
| 2024-08-30 | 16.30 | $16.27 | 36000 |
| 2024-08-29 | 16.93 | $16.62 | 14200 |
| 2024-08-28 | 17.17 | $16.77 | 7300 |
| 2024-08-27 | 17.76 | $16.71 | 4900 |
| 2024-08-26 | 18.59 | $16.69 | 13400 |
| 2024-08-23 | 19.47 | $16.83 | 6200 |
| 2024-08-22 | 20.01 | $16.78 | 19900 |
| 2024-08-21 | 20.58 | $16.98 | 8200 |
| 2024-08-20 | 21.18 | $16.58 | 4000 |
| 2024-08-19 | 22.05 | $16.66 | 9100 |
| 2024-08-16 | 23.18 | $16.70 | 6800 |
| 2024-08-15 | 24.36 | $16.61 | 4200 |
| 2024-08-14 | 25.62 | $16.66 | 20300 |
| 2024-08-13 | 26.80 | $16.03 | 9700 |
| 2024-08-12 | 26.17 | $15.72 | 18400 |
| 2024-08-09 | 24.99 | $15.86 | 18900 |
| 2024-08-08 | 23.75 | $15.82 | 12700 |
| 2024-08-07 | 22.66 | $15.68 | 22700 |
| 2024-08-06 | 21.23 | $15.72 | 37700 |
| 2024-08-05 | 19.61 | $15.72 | 9600 |
| 2024-08-02 | 17.91 | $15.83 | 17300 |
| 2024-08-01 | 16.79 | $15.79 | 33800 |
| 2024-07-31 | 15.77 | $15.61 | 54200 |
| 2024-07-30 | 14.69 | $15.87 | 7300 |
| 2024-07-29 | 14.17 | $15.80 | 8200 |
| 2024-07-26 | 13.78 | $15.82 | 9400 |
| 2024-07-25 | 13.34 | $15.65 | 23600 |
| 2024-07-24 | 12.88 | $15.74 | 15500 |
| 2024-07-23 | 12.43 | $15.86 | 21000 |
| 2024-07-22 | 12.22 | $15.90 | 11900 |
| 2024-07-19 | 12.14 | $15.98 | 10600 |
| 2024-07-18 | 11.78 | $15.82 | 7500 |
| 2024-07-17 | 11.40 | $15.98 | 11100 |
| 2024-07-16 | 11.14 | $15.96 | 5600 |
| 2024-07-15 | 10.89 | $15.90 | 6900 |
| 2024-07-12 | 10.58 | $16.21 | 18300 |
| 2024-07-11 | 10.75 | $16.08 | 18200 |
| 2024-07-10 | 10.65 | $15.76 | 33700 |
| 2024-07-09 | 10.06 | $15.90 | 24100 |
| 2024-07-08 | 10.06 | $16.10 | 24200 |
| 2024-07-05 | 10.28 | $16.06 | 6100 |
| 2024-07-03 | 10.80 | $16.02 | 10100 |
| 2024-07-02 | 11.11 | $15.82 | 13600 |
| 2024-07-01 | 10.85 | $15.67 | 17400 |
| 2024-06-28 | 10.28 | $15.49 | 27800 |
| 2024-06-27 | 9.76 | $15.72 | 7800 |
| 2024-06-26 | 9.42 | $15.86 | 7400 |
| 2024-06-25 | 9.78 | $15.97 | 14600 |
| 2024-06-24 | 10.16 | $15.93 | 6900 |
| 2024-06-21 | 10.16 | $15.90 | 4800 |
| 2024-06-20 | 10.00 | $15.60 | 33800 |
| 2024-06-18 | 9.84 | $15.82 | 10200 |
| 2024-06-17 | 10.25 | $15.85 | 7700 |
| 2024-06-14 | 10.69 | $15.78 | 6500 |
| 2024-06-13 | 11.08 | $15.90 | 8600 |
| 2024-06-12 | 11.57 | $15.83 | 8600 |
| 2024-06-11 | 12.13 | $15.72 | 10500 |
| 2024-06-10 | 12.24 | $15.74 | 3700 |
| 2024-06-07 | 12.46 | $15.75 | 14400 |
| 2024-06-06 | 12.57 | $15.69 | 8300 |
| 2024-06-05 | 12.94 | $15.61 | 5900 |
| 2024-06-04 | 13.33 | $15.53 | 5100 |
| 2024-06-03 | 13.65 | $15.75 | 17600 |
| 2024-05-31 | 13.98 | $15.64 | 41400 |
| 2024-05-30 | 14.16 | $15.53 | 19000 |
| 2024-05-29 | 14.35 | $15.38 | 39600 |
| 2024-05-28 | 14.15 | $15.51 | 15100 |
| 2024-05-24 | 14.44 | $15.62 | 12000 |
| 2024-05-23 | 15.02 | $15.56 | 30800 |
| 2024-05-22 | 15.14 | $15.80 | 9900 |
| 2024-05-21 | 15.83 | $15.92 | 13600 |
| 2024-05-20 | 16.47 | $15.85 | 4500 |
| 2024-05-17 | 17.30 | $15.85 | 6300 |
| 2024-05-16 | 17.99 | $15.91 | 9600 |
| 2024-05-15 | 18.90 | $16.09 | 11200 |
| 2024-05-14 | 19.88 | $15.86 | 17800 |
| 2024-05-13 | 20.56 | $15.99 | 10100 |
| 2024-05-10 | 21.45 | $15.83 | 30200 |
| 2024-05-09 | 21.98 | $15.80 | 12500 |
| 2024-05-08 | 22.70 | $15.65 | 17500 |
| 2024-05-07 | 23.45 | $15.98 | 19200 |
| 2024-05-06 | 24.57 | $16.07 | 14000 |
| 2024-05-03 | 25.55 | $15.86 | 5300 |
| 2024-05-02 | 26.35 | $15.65 | 9100 |
| 2024-05-01 | 26.55 | $15.43 | 14700 |
| 2024-04-30 | 26.31 | $15.55 | 17600 |
| 2024-04-29 | 26.07 | $15.61 | 8300 |
| 2024-04-26 | 25.82 | $15.60 | 10000 |
| 2024-04-25 | 25.93 | $15.64 | 15600 |
| 2024-04-24 | 25.91 | $15.73 | 12200 |
| 2024-04-23 | 25.96 | $15.76 | 11000 |
| 2024-04-22 | 25.98 | $15.42 | 11700 |
| 2024-04-19 | 25.54 | $15.35 | 14500 |
| 2024-04-18 | 24.89 | $15.18 | 23300 |
| 2024-04-17 | 23.86 | $15.30 | 8800 |
| 2024-04-16 | 22.99 | $15.27 | 28200 |
| 2024-04-15 | 22.07 | $15.20 | 46200 |
| 2024-04-12 | 21.10 | $15.52 | 14200 |
| 2024-04-11 | 20.48 | $15.82 | 21700 |
| 2024-04-10 | 20.15 | $15.85 | 66900 |
| 2024-04-09 | 19.82 | $16.09 | 13900 |
| 2024-04-08 | 19.96 | $16.08 | 17400 |
| 2024-04-05 | 20.16 | $16.09 | 63500 |
| 2024-04-04 | 20.36 | $16.13 | 36200 |
| 2024-04-03 | 20.75 | $16.27 | 35800 |
| 2024-04-02 | 21.03 | $16.25 | 26200 |
| 2024-04-01 | 21.36 | $16.58 | 39800 |
| 2024-03-28 | 22.23 | $17.00 | 459000 |
| 2024-03-27 | 22.75 | $17.15 | 170100 |
| 2024-03-26 | 23.08 | $17.25 | 32800 |
| 2024-03-25 | 23.19 | $17.21 | 149200 |
| 2024-03-22 | 23.36 | $17.25 | 72700 |
| 2024-03-21 | 23.54 | $17.40 | 55600 |
| 2024-03-20 | 23.16 | $17.85 | 28600 |
| 2024-03-19 | 22.14 | $17.70 | 144100 |
| 2024-03-18 | 21.19 | $17.26 | 23700 |
| 2024-03-15 | 20.84 | $17.17 | 10700 |
| 2024-03-14 | 20.60 | $16.89 | 13000 |
| 2024-03-13 | 20.15 | $17.14 | 22700 |
| 2024-03-12 | 19.41 | $17.10 | 9500 |
| 2024-03-11 | 18.75 | $17.13 | 7000 |
| 2024-03-08 | 17.98 | $17.15 | 11000 |
| 2024-03-07 | 16.94 | $17.15 | 11200 |
| 2024-03-06 | 15.96 | $17.08 | 17900 |
| 2024-03-05 | 14.93 | $16.78 | 10100 |
| 2024-03-04 | 14.11 | $16.57 | 12500 |
| 2024-03-01 | 13.52 | $16.73 | 24300 |
| 2024-02-29 | 12.55 | $17.27 | 44900 |
| 2024-02-28 | 11.37 | $16.68 | 28300 |
| 2024-02-27 | 10.75 | $16.56 | 54000 |
| 2024-02-26 | 10.19 | $16.40 | 61400 |
| 2024-02-23 | 9.92 | $16.18 | 14800 |
| 2024-02-22 | 10.15 | $15.98 | 11700 |
| 2024-02-21 | 10.43 | $15.66 | 18200 |
| 2024-02-20 | 10.56 | $15.88 | 12400 |
| 2024-02-16 | 11.01 | $16.00 | 5800 |
| 2024-02-15 | 11.51 | $15.99 | 13400 |
| 2024-02-14 | 12.02 | $15.81 | 11100 |
| 2024-02-13 | 12.20 | $15.45 | 15500 |
| 2024-02-12 | 11.82 | $15.70 | 19200 |
| 2024-02-09 | 12.03 | $15.70 | 47600 |
| 2024-02-08 | 12.24 | $16.13 | 12900 |
| 2024-02-07 | 12.56 | $16.15 | 19700 |
| 2024-02-06 | 13.12 | $16.00 | 11100 |
| 2024-02-05 | 13.64 | $15.93 | 14300 |
| 2024-02-02 | 14.08 | $16.00 | 26500 |
| 2024-02-01 | 14.67 | $15.99 | 18300 |
| 2024-01-31 | 15.40 | $15.54 | 31400 |
| 2024-01-30 | 16.15 | $15.96 | 21700 |
| 2024-01-29 | 16.15 | $15.95 | 25000 |
| 2024-01-26 | 16.35 | $15.90 | 16800 |
| 2024-01-25 | 16.56 | $15.95 | 23000 |
| 2024-01-24 | 16.83 | $15.80 | 8400 |
| 2024-01-23 | 17.54 | $15.68 | 10800 |
| 2024-01-22 | 18.40 | $15.67 | 18500 |
| 2024-01-19 | 19.27 | $15.51 | 12400 |
| 2024-01-18 | 19.83 | $15.38 | 12500 |
| 2024-01-17 | 20.41 | $15.59 | 21100 |
| 2024-01-16 | 21.14 | $15.66 | 17300 |
| 2024-01-12 | 21.91 | $15.68 | 18400 |
| 2024-01-11 | 22.36 | $15.88 | 15900 |
| 2024-01-10 | 22.83 | $15.99 | 18000 |
| 2024-01-09 | 22.67 | $15.88 | 26700 |
| 2024-01-08 | 22.50 | $15.86 | 18500 |
| 2024-01-05 | 22.32 | $15.84 | 11400 |
| 2024-01-04 | 22.28 | $15.84 | 40500 |
| 2024-01-03 | 22.05 | $15.87 | 18300 |
| 2024-01-02 | 21.76 | $15.91 | 13800 |
| 2023-12-29 | 21.64 | $15.65 | 25300 |
| 2023-12-28 | 21.55 | $15.67 | 20700 |
| 2023-12-27 | 21.46 | $15.47 | 32700 |
| 2023-12-26 | 21.80 | $15.49 | 32300 |
| 2023-12-22 | 21.45 | $15.72 | 12500 |
| 2023-12-21 | 20.64 | $15.69 | 18400 |
| 2023-12-20 | 19.78 | $15.90 | 28100 |
| 2023-12-19 | 18.96 | $15.54 | 19300 |
| 2023-12-18 | 18.57 | $15.34 | 35000 |
| 2023-12-15 | 18.15 | $15.28 | 28100 |
| 2023-12-14 | 17.74 | $15.28 | 104700 |
| 2023-12-13 | 17.56 | $14.96 | 72900 |
| 2023-12-12 | 17.69 | $14.95 | 19600 |
| 2023-12-11 | 17.86 | $15.12 | 21100 |
| 2023-12-08 | 17.96 | $15.20 | 11200 |
| 2023-12-07 | 18.15 | $15.21 | 16700 |
| 2023-12-06 | 17.94 | $15.10 | 10100 |
| 2023-12-05 | 17.79 | $15.04 | 16100 |
| 2023-12-04 | 17.62 | $15.00 | 23900 |
| 2023-12-01 | 17.54 | $15.07 | 19200 |
| 2023-11-30 | 17.02 | $15.19 | 87500 |
| 2023-11-29 | 16.50 | $14.31 | 19900 |
| 2023-11-28 | 16.96 | $14.14 | 30000 |
| 2023-11-27 | 17.44 | $14.05 | 15000 |
| 2023-11-24 | 18.29 | $14.17 | 6500 |
| 2023-11-22 | 19.11 | $14.00 | 19800 |
| 2023-11-21 | 20.10 | $14.20 | 13300 |
| 2023-11-20 | 20.76 | $14.64 | 10000 |
| 2023-11-17 | 20.87 | $14.63 | 14000 |
| 2023-11-16 | 21.04 | $14.54 | 4700 |
| 2023-11-15 | 21.50 | $14.46 | 4900 |
| 2023-11-14 | 22.01 | $14.58 | 16600 |
| 2023-11-13 | 22.55 | $14.12 | 9200 |
| 2023-11-10 | 23.50 | $13.94 | 18900 |
| 2023-11-09 | 24.15 | $13.78 | 11900 |
| 2023-11-08 | 24.96 | $14.18 | 15500 |
| 2023-11-07 | 26.16 | $14.10 | 9300 |
| 2023-11-06 | 27.43 | $14.28 | 20700 |
| 2023-11-03 | 28.85 | $14.49 | 26900 |
| 2023-11-02 | 30.23 | $14.31 | 21300 |
| 2023-11-01 | 31.67 | $14.01 | 12900 |
| 2023-10-31 | 32.51 | $13.67 | 31800 |
| 2023-10-30 | 32.66 | $13.38 | 11100 |
| 2023-10-27 | 32.22 | $13.28 | 31000 |
| 2023-10-26 | 31.75 | $13.36 | 17500 |
| 2023-10-25 | 31.45 | $13.75 | 29800 |
| 2023-10-24 | 31.41 | $13.67 | 50300 |
| 2023-10-23 | 31.35 | $13.24 | 63700 |
| 2023-10-20 | 30.43 | $13.22 | 23800 |
| 2023-10-19 | 29.51 | $13.43 | 11700 |
| 2023-10-18 | 28.79 | $13.55 | 16000 |
| 2023-10-17 | 28.16 | $13.70 | 34000 |
| 2023-10-16 | 27.55 | $14.14 | 11600 |
| 2023-10-13 | 27.55 | $14.10 | 30800 |
| 2023-10-12 | 27.55 | $13.98 | 10900 |
| 2023-10-11 | 27.40 | $14.48 | 15400 |
| 2023-10-10 | 27.44 | $14.30 | 15600 |
| 2023-10-09 | 27.10 | $14.13 | 25700 |
| 2023-10-06 | 26.57 | $14.12 | 17200 |
| 2023-10-05 | 26.01 | $13.99 | 13000 |
| 2023-10-04 | 25.47 | $14.08 | 14900 |
| 2023-10-03 | 24.91 | $13.98 | 21500 |
| 2023-10-02 | 24.27 | $14.21 | 15600 |
| 2023-09-29 | 23.97 | $14.66 | 71100 |
| 2023-09-28 | 23.88 | $14.25 | 33700 |
| 2023-09-27 | 22.56 | $14.30 | 48200 |
| 2023-09-26 | 21.18 | $14.70 | 31300 |
| 2023-09-25 | 19.98 | $14.56 | 36600 |
| 2023-09-22 | 18.89 | $14.86 | 17900 |
| 2023-09-21 | 18.02 | $15.01 | 10100 |
| 2023-09-20 | 17.11 | $15.48 | 5300 |
| 2023-09-19 | 16.87 | $15.49 | 11100 |
| 2023-09-18 | 16.43 | $15.24 | 9300 |
| 2023-09-15 | 15.97 | $15.60 | 16800 |
| 2023-09-14 | 16.11 | $15.50 | 14500 |
| 2023-09-13 | 16.26 | $15.70 | 14400 |
| 2023-09-12 | 16.76 | $15.72 | 18300 |
| 2023-09-11 | 17.38 | $15.67 | 20600 |
| 2023-09-08 | 18.08 | $15.52 | 18800 |
| 2023-09-07 | 18.85 | $15.20 | 9600 |
| 2023-09-06 | 19.38 | $15.10 | 8400 |
| 2023-09-05 | 19.94 | $15.31 | 14000 |
| 2023-09-01 | 20.93 | $15.44 | 18700 |
| 2023-08-31 | 21.98 | $15.48 | 107300 |
| 2023-08-30 | 23.00 | $14.87 | 6100 |
| 2023-08-29 | 22.49 | $14.83 | 19400 |
| 2023-08-28 | 21.94 | $14.76 | 5400 |
| 2023-08-25 | 21.31 | $14.73 | 5000 |
| 2023-08-24 | 20.49 | $14.72 | 6700 |
| 2023-08-23 | 19.35 | $14.70 | 19700 |
| 2023-08-22 | 18.15 | $14.54 | 15600 |
| 2023-08-21 | 16.75 | $14.67 | 11400 |
| 2023-08-18 | 15.42 | $14.95 | 11400 |
| 2023-08-17 | 14.02 | $14.60 | 30700 |
| 2023-08-16 | 12.54 | $15.07 | 26700 |
| 2023-08-15 | 11.72 | $15.20 | 16800 |
| 2023-08-14 | 11.06 | $15.51 | 10900 |
| 2023-08-11 | 10.99 | $15.55 | 9300 |
| 2023-08-10 | 11.00 | $15.62 | 28000 |
| 2023-08-09 | 11.12 | $15.75 | 6800 |
| 2023-08-08 | 10.98 | $15.89 | 23500 |
| 2023-08-07 | 11.13 | $15.80 | 17500 |
| 2023-08-04 | 11.17 | $15.77 | 11100 |
| 2023-08-03 | 10.90 | $15.52 | 31200 |
| 2023-08-02 | 10.43 | $15.67 | 23700 |
| 2023-08-01 | 10.08 | $15.80 | 11700 |
| 2023-07-31 | 10.07 | $15.86 | 17000 |
| 2023-07-28 | 10.05 | $15.74 | 20600 |
| 2023-07-27 | 9.68 | $15.79 | 13600 |
| 2023-07-26 | 9.28 | $15.87 | 26300 |
| 2023-07-25 | 9.33 | $15.84 | 11200 |
| 2023-07-24 | 9.35 | $15.72 | 16700 |
| 2023-07-21 | 9.37 | $15.90 | 9500 |
| 2023-07-20 | 9.58 | $15.73 | 10100 |
| 2023-07-19 | 9.57 | $15.94 | 6300 |
| 2023-07-18 | 9.53 | $15.74 | 13900 |
| 2023-07-17 | 9.21 | $15.64 | 15300 |
| 2023-07-14 | 9.05 | $15.68 | 15300 |
| 2023-07-13 | 8.89 | $15.87 | 16200 |
| 2023-07-12 | 9.03 | $15.95 | 18500 |
| 2023-07-11 | 9.19 | $16.13 | 11600 |
| 2023-07-10 | 9.57 | $16.00 | 6900 |
| 2023-07-07 | 9.87 | $15.78 | 11900 |
| 2023-07-06 | 9.98 | $15.59 | 20000 |
| 2023-07-05 | 10.10 | $15.94 | 13100 |
| 2023-07-03 | 10.58 | $15.98 | 15800 |
| 2023-06-30 | 11.08 | $15.58 | 339200 |
| 2023-06-29 | 11.01 | $15.12 | 127000 |
| 2023-06-28 | 10.93 | $15.63 | 27000 |
| 2023-06-27 | 11.49 | $15.57 | 25700 |
| 2023-06-26 | 12.03 | $15.40 | 19800 |
| 2023-06-23 | 12.24 | $15.35 | 43100 |
| 2023-06-22 | 12.36 | $15.37 | 13500 |
| 2023-06-21 | 12.33 | $15.22 | 27000 |
| 2023-06-20 | 12.29 | $15.32 | 20300 |
| 2023-06-16 | 12.12 | $15.20 | 37400 |
| 2023-06-15 | 11.93 | $15.31 | 5400 |
| 2023-06-14 | 11.78 | $15.30 | 25600 |
| 2023-06-13 | 11.64 | $15.78 | 21800 |
| 2023-06-12 | 12.07 | $15.55 | 21900 |
| 2023-06-09 | 12.52 | $16.09 | 21400 |
| 2023-06-08 | 12.82 | $16.26 | 16000 |
| 2023-06-07 | 12.85 | $16.46 | 18400 |
| 2023-06-06 | 12.41 | $16.69 | 16100 |
| 2023-06-05 | 11.78 | $16.63 | 22700 |
| 2023-06-02 | 11.00 | $16.91 | 29100 |
| 2023-06-01 | 10.18 | $16.29 | 35900 |
| 2023-05-31 | 9.74 | $16.15 | 87700 |
| 2023-05-30 | 9.62 | $15.10 | 10100 |
| 2023-05-26 | 9.98 | $15.18 | 16300 |
| 2023-05-25 | 10.28 | $15.40 | 14300 |
| 2023-05-24 | 10.70 | $15.66 | 14300 |
| 2023-05-23 | 10.87 | $15.60 | 10500 |
| 2023-05-22 | 11.05 | $15.72 | 7800 |
| 2023-05-19 | 11.24 | $15.73 | 5400 |
| 2023-05-18 | 11.69 | $15.60 | 7700 |
| 2023-05-17 | 12.29 | $15.16 | 11800 |
| 2023-05-16 | 12.38 | $15.04 | 10600 |
| 2023-05-15 | 12.59 | $15.51 | 8700 |
| 2023-05-12 | 13.05 | $15.23 | 9800 |
| 2023-05-11 | 13.14 | $14.97 | 24100 |
| 2023-05-10 | 13.23 | $15.37 | 20100 |
| 2023-05-09 | 13.62 | $15.00 | 8800 |
| 2023-05-08 | 12.90 | $14.98 | 9600 |
| 2023-05-05 | 12.20 | $14.73 | 21700 |
| 2023-05-04 | 11.39 | $14.36 | 27900 |
| 2023-05-03 | 10.54 | $14.97 | 30700 |
| 2023-05-02 | 10.27 | $15.35 | 22200 |
| 2023-05-01 | 10.47 | $15.87 | 17500 |
| 2023-04-28 | 10.71 | $16.12 | 55200 |
| 2023-04-27 | 10.98 | $15.50 | 9900 |
| 2023-04-26 | 11.12 | $15.51 | 12900 |
| 2023-04-25 | 11.28 | $15.69 | 5400 |
| 2023-04-24 | 11.78 | $15.86 | 7700 |
| 2023-04-21 | 12.32 | $15.56 | 19500 |
| 2023-04-20 | 12.79 | $15.46 | 15500 |
| 2023-04-19 | 13.29 | $15.77 | 8700 |
| 2023-04-18 | 13.51 | $15.72 | 12800 |
| 2023-04-17 | 13.78 | $15.44 | 22600 |
| 2023-04-14 | 14.06 | $15.87 | 8900 |
| 2023-04-13 | 14.58 | $16.02 | 8300 |
| 2023-04-12 | 15.12 | $15.70 | 25300 |
| 2023-04-11 | 15.46 | $16.50 | 16100 |
| 2023-04-10 | 15.04 | $16.32 | 17300 |
| 2023-04-06 | 14.72 | $16.00 | 17700 |
| 2023-04-05 | 14.81 | $15.14 | 18900 |
| 2023-04-04 | 15.36 | $15.34 | 27900 |
| 2023-04-03 | 15.93 | $15.23 | 17300 |
| 2023-03-31 | 16.22 | $15.35 | 43500 |
| 2023-03-30 | 16.53 | $15.41 | 32700 |
| 2023-03-29 | 16.92 | $15.20 | 28100 |
| 2023-03-28 | 17.01 | $14.80 | 21900 |
| 2023-03-27 | 16.89 | $15.10 | 14400 |
| 2023-03-24 | 16.81 | $14.95 | 10800 |
| 2023-03-23 | 16.85 | $14.92 | 8900 |
| 2023-03-22 | 16.88 | $15.19 | 14000 |
| 2023-03-21 | 17.14 | $15.18 | 8100 |
| 2023-03-20 | 17.11 | $14.91 | 23100 |
| 2023-03-17 | 17.08 | $15.06 | 9700 |
| 2023-03-16 | 17.14 | $15.34 | 18200 |
| 2023-03-15 | 17.21 | $14.81 | 28600 |
| 2023-03-14 | 17.05 | $15.29 | 20500 |
| 2023-03-13 | 17.16 | $14.75 | 27500 |
| 2023-03-10 | 16.34 | $14.85 | 35700 |
| 2023-03-09 | 15.47 | $15.31 | 16300 |
| 2023-03-08 | 15.16 | $15.80 | 4900 |
| 2023-03-07 | 15.33 | $15.71 | 16000 |
| 2023-03-06 | 15.52 | $16.09 | 17900 |
| 2023-03-03 | 16.11 | $16.34 | 26000 |
| 2023-03-02 | 16.75 | $16.25 | 16800 |
| 2023-03-01 | 17.61 | $16.42 | 17000 |
| 2023-02-28 | 18.27 | $16.96 | 25300 |
| 2023-02-27 | 18.96 | $16.64 | 10700 |
| 2023-02-24 | 19.51 | $16.67 | 14700 |
| 2023-02-23 | 20.31 | $16.51 | 12100 |
| 2023-02-22 | 21.29 | $16.20 | 18900 |
| 2023-02-21 | 22.13 | $15.84 | 16100 |
| 2023-02-17 | 23.01 | $16.62 | 13600 |
| 2023-02-16 | 23.61 | $16.87 | 4200 |
| 2023-02-15 | 23.94 | $16.81 | 7700 |
| 2023-02-14 | 24.29 | $16.93 | 11300 |
| 2023-02-13 | 24.49 | $17.01 | 10800 |
| 2023-02-10 | 24.89 | $16.85 | 8800 |
| 2023-02-09 | 25.45 | $16.78 | 9700 |
| 2023-02-08 | 26.04 | $16.78 | 41300 |
| 2023-02-07 | 26.91 | $16.54 | 37100 |
| 2023-02-06 | 27.72 | $17.00 | 48800 |
| 2023-02-03 | 28.29 | $17.96 | 24100 |
| 2023-02-02 | 27.24 | $18.41 | 26400 |
| 2023-02-01 | 25.80 | $18.00 | 15600 |
| 2023-01-31 | 24.52 | $17.77 | 36400 |
| 2023-01-30 | 23.31 | $17.30 | 34200 |
| 2023-01-27 | 22.33 | $16.58 | 31200 |
| 2023-01-26 | 21.89 | $16.28 | 37200 |
| 2023-01-25 | 21.66 | $16.37 | 59000 |
| 2023-01-24 | 21.42 | $16.13 | 34400 |
| 2023-01-23 | 21.32 | $16.21 | 33800 |
| 2023-01-20 | 21.22 | $16.20 | 24900 |
| 2023-01-19 | 21.23 | $16.24 | 13600 |
| 2023-01-18 | 20.99 | $16.14 | 47600 |
| 2023-01-17 | 20.74 | $16.26 | 41800 |
| 2023-01-13 | 20.74 | $16.06 | 31200 |
| 2023-01-12 | 20.92 | $15.78 | 20000 |
| 2023-01-11 | 21.45 | $15.80 | 23300 |
| 2023-01-10 | 21.59 | $15.75 | 12100 |
| 2023-01-09 | 21.73 | $15.89 | 22700 |
| 2023-01-06 | 21.82 | $15.88 | 39800 |
| 2023-01-05 | 21.92 | $15.60 | 21400 |
| 2023-01-04 | 22.69 | $15.03 | 33000 |
| 2023-01-03 | 23.64 | $14.28 | 126300 |
| 2022-12-30 | 23.50 | $13.87 | 69200 |
| 2022-12-29 | 22.78 | $13.97 | 76500 |
| 2022-12-28 | 22.06 | $14.04 | 132700 |
| 2022-12-27 | 21.31 | $14.33 | 30300 |
| 2022-12-23 | 21.06 | $14.50 | 45900 |
| 2022-12-22 | 20.87 | $14.48 | 83500 |
| 2022-12-21 | 20.73 | $14.41 | 39200 |
| 2022-12-20 | 20.42 | $14.41 | 40000 |
| 2022-12-19 | 20.16 | $14.52 | 238100 |
| 2022-12-16 | 19.91 | $14.62 | 95200 |
| 2022-12-15 | 19.61 | $14.74 | 65900 |
| 2022-12-14 | 19.57 | $14.91 | 105300 |
| 2022-12-13 | 19.91 | $15.49 | 67700 |
| 2022-12-12 | 20.76 | $15.25 | 29600 |
| 2022-12-09 | 21.65 | $15.50 | 43800 |
| 2022-12-08 | 22.67 | $15.91 | 20600 |
| 2022-12-07 | 23.37 | $16.12 | 16800 |
| 2022-12-06 | 24.20 | $15.66 | 19200 |
| 2022-12-05 | 25.29 | $15.82 | 18800 |
| 2022-12-02 | 25.80 | $15.99 | 31500 |
| 2022-12-01 | 26.34 | $15.93 | 50400 |
| 2022-11-30 | 27.04 | $15.17 | 92900 |
| 2022-11-29 | 28.17 | $14.65 | 95300 |
| 2022-11-28 | 28.82 | $14.78 | 58700 |
| 2022-11-25 | 29.54 | $14.80 | 14200 |
| 2022-11-23 | 30.40 | $14.92 | 49000 |
| 2022-11-22 | 31.43 | $14.86 | 34400 |
| 2022-11-21 | 32.51 | $15.06 | 27800 |
| 2022-11-18 | 33.54 | $14.80 | 30300 |
| 2022-11-17 | 34.63 | $14.99 | 15600 |
| 2022-11-16 | 35.83 | $15.17 | 36500 |
| 2022-11-15 | 37.30 | $14.91 | 36500 |
| 2022-11-14 | 38.42 | $14.73 | 38100 |
| 2022-11-11 | 39.73 | $15.19 | 38800 |
| 2022-11-10 | 41.56 | $15.50 | 29300 |
| 2022-11-09 | 43.43 | $14.34 | 30800 |
| 2022-11-08 | 43.96 | $14.26 | 25100 |
| 2022-11-07 | 43.95 | $13.96 | 20500 |
| 2022-11-04 | 43.19 | $13.69 | 32500 |
| 2022-11-03 | 42.57 | $13.65 | 70600 |
| 2022-11-02 | 41.90 | $13.90 | 19100 |
| 2022-11-01 | 41.48 | $14.12 | 65700 |
| 2022-10-31 | 41.14 | $14.57 | 51600 |
| 2022-10-28 | 40.94 | $14.48 | 5500 |
| 2022-10-27 | 40.84 | $14.46 | 14900 |
| 2022-10-26 | 40.79 | $14.50 | 19500 |
| 2022-10-25 | 40.73 | $14.84 | 47300 |
| 2022-10-24 | 40.27 | $14.42 | 80200 |
| 2022-10-21 | 39.27 | $14.19 | 68900 |
| 2022-10-20 | 38.21 | $14.57 | 66300 |
| 2022-10-19 | 37.34 | $14.77 | 8300 |
| 2022-10-18 | 36.42 | $14.81 | 30800 |
| 2022-10-17 | 35.70 | $14.95 | 24800 |
| 2022-10-14 | 34.97 | $15.03 | 12900 |
| 2022-10-13 | 34.08 | $14.88 | 17200 |
| 2022-10-12 | 33.05 | $15.32 | 14300 |
| 2022-10-11 | 32.25 | $15.78 | 13200 |
| 2022-10-10 | 31.71 | $15.84 | 8400 |
| 2022-10-07 | 31.22 | $16.14 | 6800 |
| 2022-10-06 | 30.96 | $16.53 | 6500 |
| 2022-10-05 | 31.04 | $16.74 | 9800 |
| 2022-10-04 | 31.30 | $16.91 | 13200 |
| 2022-10-03 | 31.71 | $17.06 | 9300 |
| 2022-09-30 | 31.92 | $16.95 | 49600 |
| 2022-09-29 | 31.86 | $16.82 | 14100 |
| 2022-09-28 | 31.52 | $16.87 | 10200 |
| 2022-09-27 | 31.30 | $16.41 | 30300 |
| 2022-09-26 | 30.18 | $16.00 | 15800 |
| 2022-09-23 | 29.19 | $16.27 | 20200 |
| 2022-09-22 | 28.28 | $16.55 | 24500 |
| 2022-09-21 | 27.51 | $16.59 | 19100 |
| 2022-09-20 | 26.77 | $16.51 | 19400 |
| 2022-09-19 | 26.00 | $16.83 | 19100 |
| 2022-09-16 | 25.47 | $17.07 | 10400 |
| 2022-09-15 | 24.99 | $17.10 | 13400 |
| 2022-09-14 | 24.68 | $17.50 | 7100 |
| 2022-09-13 | 24.66 | $17.38 | 9400 |
| 2022-09-12 | 24.09 | $17.48 | 10100 |
| 2022-09-09 | 23.80 | $17.44 | 36900 |
| 2022-09-08 | 23.50 | $17.55 | 22800 |
| 2022-09-07 | 23.11 | $17.72 | 7700 |
| 2022-09-06 | 23.12 | $17.73 | 14300 |
| 2022-09-02 | 23.12 | $17.70 | 10200 |
| 2022-09-01 | 23.23 | $17.78 | 19500 |
| 2022-08-31 | 23.25 | $17.68 | 31400 |
| 2022-08-30 | 23.28 | $17.99 | 18800 |
| 2022-08-29 | 23.70 | $18.01 | 25700 |
| 2022-08-26 | 24.17 | $18.04 | 23500 |
| 2022-08-25 | 24.44 | $17.85 | 12500 |
| 2022-08-24 | 24.43 | $17.48 | 40400 |
| 2022-08-23 | 24.10 | $17.02 | 54700 |
| 2022-08-22 | 23.69 | $17.43 | 9300 |
| 2022-08-19 | 24.14 | $17.63 | 14800 |
| 2022-08-18 | 24.67 | $17.80 | 14900 |
| 2022-08-17 | 25.57 | $17.86 | 15800 |
| 2022-08-16 | 26.55 | $18.60 | 22100 |
| 2022-08-15 | 27.47 | $18.88 | 15800 |
| 2022-08-12 | 27.74 | $18.94 | 10300 |
| 2022-08-11 | 28.02 | $18.72 | 9900 |
| 2022-08-10 | 28.19 | $19.05 | 20100 |
| 2022-08-09 | 28.15 | $18.65 | 31400 |
| 2022-08-08 | 28.18 | $19.01 | 24500 |
| 2022-08-05 | 27.45 | $18.95 | 10200 |
| 2022-08-04 | 26.69 | $19.16 | 32300 |
| 2022-08-03 | 25.11 | $19.25 | 33600 |
| 2022-08-02 | 23.46 | $19.09 | 99700 |
| 2022-08-01 | 21.71 | $18.81 | 40600 |
| 2022-07-29 | 20.38 | $18.44 | 65800 |
| 2022-07-28 | 19.31 | $17.83 | 8500 |
| 2022-07-27 | 18.70 | $17.62 | 25500 |
| 2022-07-26 | 18.21 | $17.52 | 42200 |
| 2022-07-25 | 18.04 | $17.57 | 47200 |
| 2022-07-22 | 17.63 | $17.84 | 16000 |
| 2022-07-21 | 16.70 | $17.77 | 8900 |
| 2022-07-20 | 16.17 | $17.79 | 14300 |
| 2022-07-19 | 15.62 | $17.64 | 5800 |
| 2022-07-18 | 15.29 | $17.71 | 10900 |
| 2022-07-15 | 14.93 | $17.67 | 10300 |
| 2022-07-14 | 14.55 | $17.48 | 30400 |
| 2022-07-13 | 14.63 | $17.75 | 28200 |
| 2022-07-12 | 14.71 | $17.45 | 20700 |
| 2022-07-11 | 14.79 | $17.65 | 9800 |
| 2022-07-08 | 15.13 | $17.51 | 6100 |
| 2022-07-07 | 15.58 | $17.43 | 17400 |
| 2022-07-06 | 16.06 | $17.37 | 13400 |
| 2022-07-05 | 16.72 | $17.19 | 13200 |
| 2022-07-01 | 17.48 | $17.30 | 11800 |
| 2022-06-30 | 18.28 | $17.03 | 14600 |
| 2022-06-29 | 18.88 | $17.00 | 9200 |
| 2022-06-28 | 19.51 | $16.98 | 7700 |
| 2022-06-27 | 20.25 | $17.09 | 18100 |
| 2022-06-24 | 21.24 | $17.18 | 15100 |
| 2022-06-23 | 22.18 | $16.93 | 9600 |
| 2022-06-22 | 22.96 | $16.99 | 10400 |
| 2022-06-21 | 23.75 | $16.60 | 28000 |
| 2022-06-17 | 24.68 | $16.37 | 15800 |
| 2022-06-16 | 25.11 | $16.35 | 30300 |
| 2022-06-15 | 25.57 | $16.58 | 17400 |
| 2022-06-14 | 25.76 | $16.55 | 31900 |
| 2022-06-13 | 25.31 | $16.54 | 36800 |
| 2022-06-10 | 24.90 | $17.30 | 17400 |
| 2022-06-09 | 25.13 | $18.12 | 11800 |
| 2022-06-08 | 26.36 | $18.47 | 13300 |
| 2022-06-07 | 27.65 | $18.50 | 17900 |
| 2022-06-06 | 29.05 | $18.24 | 12800 |
| 2022-06-03 | 30.51 | $18.54 | 37900 |
| 2022-06-02 | 31.61 | $18.93 | 19800 |
| 2022-06-01 | 32.68 | $19.07 | 34700 |
| 2022-05-31 | 33.31 | $19.05 | 45600 |
| 2022-05-27 | 33.98 | $19.36 | 16500 |
| 2022-05-26 | 34.68 | $18.73 | 39200 |
| 2022-05-25 | 36.11 | $18.10 | 9900 |
| 2022-05-24 | 37.64 | $17.82 | 11400 |
| 2022-05-23 | 38.83 | $17.88 | 37700 |
| 2022-05-20 | 40.09 | $17.78 | 12000 |
| 2022-05-19 | 41.42 | $18.01 | 23300 |
| 2022-05-18 | 42.83 | $17.72 | 33900 |
| 2022-05-17 | 44.16 | $17.95 | 63800 |
| 2022-05-16 | 45.92 | $17.87 | 35900 |
| 2022-05-13 | 47.24 | $17.06 | 38500 |
| 2022-05-12 | 47.42 | $16.78 | 40200 |
| 2022-05-11 | 46.75 | $16.61 | 41900 |
| 2022-05-10 | 46.23 | $16.80 | 43900 |
| 2022-05-09 | 45.72 | $16.87 | 32900 |
| 2022-05-06 | 45.19 | $17.11 | 12800 |
| 2022-05-05 | 44.90 | $17.34 | 31400 |
| 2022-05-04 | 44.60 | $17.50 | 35800 |
| 2022-05-03 | 44.47 | $17.36 | 28200 |
| 2022-05-02 | 43.97 | $17.39 | 43600 |
| 2022-04-29 | 43.36 | $17.58 | 54700 |
| 2022-04-28 | 42.92 | $17.84 | 33500 |
| 2022-04-27 | 42.50 | $17.31 | 27300 |
| 2022-04-26 | 42.05 | $17.65 | 20700 |
| 2022-04-25 | 41.83 | $17.80 | 21200 |
| 2022-04-22 | 41.45 | $17.68 | 31400 |
| 2022-04-21 | 41.06 | $18.00 | 45700 |
| 2022-04-20 | 40.95 | $18.27 | 47800 |
| 2022-04-19 | 41.13 | $18.35 | 44500 |
| 2022-04-18 | 41.01 | $18.43 | 53800 |
| 2022-04-14 | 41.04 | $18.79 | 50400 |
| 2022-04-13 | 41.11 | $18.79 | 64100 |
| 2022-04-12 | 41.01 | $18.73 | 61200 |
| 2022-04-11 | 41.15 | $18.77 | 43100 |
| 2022-04-08 | 40.94 | $18.98 | 19300 |
| 2022-04-07 | 40.86 | $19.33 | 21200 |
| 2022-04-06 | 41.18 | $19.26 | 31800 |
| 2022-04-05 | 41.26 | $19.62 | 33500 |
| 2022-04-04 | 41.75 | $20.12 | 11600 |
| 2022-04-01 | 42.83 | $20.22 | 17900 |
| 2022-03-31 | 43.96 | $20.17 | 37900 |
| 2022-03-30 | 45.28 | $20.14 | 20000 |
| 2022-03-29 | 46.26 | $19.88 | 13400 |
| 2022-03-28 | 46.73 | $19.60 | 15600 |
| 2022-03-25 | 46.61 | $19.43 | 18500 |
| 2022-03-24 | 46.48 | $19.71 | 23500 |
| 2022-03-23 | 46.63 | $19.81 | 10400 |
| 2022-03-22 | 46.97 | $20.14 | 23500 |
| 2022-03-21 | 47.58 | $20.14 | 12100 |
| 2022-03-18 | 48.21 | $20.26 | 12700 |
| 2022-03-17 | 48.90 | $20.03 | 13700 |
| 2022-03-16 | 49.49 | $19.83 | 9300 |
| 2022-03-15 | 49.52 | $19.73 | 63900 |
| 2022-03-14 | 49.38 | $19.72 | 30300 |
| 2022-03-11 | 49.15 | $19.93 | 21200 |
| 2022-03-10 | 49.01 | $19.79 | 15700 |
| 2022-03-09 | 48.69 | $20.04 | 12700 |
| 2022-03-08 | 48.56 | $20.03 | 21500 |
| 2022-03-07 | 48.42 | $20.06 | 25800 |
| 2022-03-04 | 48.19 | $20.15 | 34200 |
| 2022-03-03 | 48.26 | $20.39 | 44100 |
| 2022-03-02 | 48.47 | $20.40 | 18300 |
| 2022-03-01 | 48.70 | $20.45 | 105600 |
| 2022-02-28 | 48.93 | $20.07 | 36100 |
| 2022-02-25 | 48.98 | $20.06 | 50100 |
| 2022-02-24 | 48.76 | $20.04 | 29900 |
| 2022-02-23 | 48.04 | $20.35 | 12700 |
| 2022-02-22 | 47.60 | $20.59 | 27900 |
| 2022-02-18 | 47.21 | $20.57 | 27600 |
| 2022-02-17 | 46.81 | $20.60 | 21300 |
| 2022-02-16 | 46.43 | $20.84 | 27300 |
| 2022-02-15 | 45.28 | $20.58 | 21100 |
| 2022-02-14 | 44.07 | $20.48 | 40900 |
| 2022-02-11 | 42.35 | $20.65 | 23300 |
| 2022-02-10 | 40.67 | $20.95 | 58000 |
| 2022-02-09 | 38.76 | $21.24 | 46000 |
| 2022-02-08 | 36.95 | $21.22 | 31400 |
| 2022-02-07 | 35.08 | $21.71 | 32900 |
| 2022-02-04 | 33.22 | $21.70 | 67000 |
| 2022-02-03 | 31.27 | $22.23 | 39000 |
| 2022-02-02 | 29.51 | $22.61 | 56600 |
| 2022-02-01 | 27.89 | $22.88 | 38700 |
| 2022-01-31 | 26.43 | $22.88 | 146400 |
| 2022-01-28 | 24.90 | $22.54 | 132000 |
| 2022-01-27 | 22.49 | $22.91 | 219600 |
| 2022-01-26 | 20.36 | $24.12 | 76300 |
| 2022-01-25 | 19.93 | $24.26 | 13500 |
| 2022-01-24 | 19.72 | $24.29 | 34600 |
| 2022-01-21 | 19.51 | $24.40 | 25900 |
| 2022-01-20 | 19.33 | $24.41 | 30500 |
| 2022-01-19 | 19.69 | $24.37 | 69600 |
| 2022-01-18 | 20.07 | $24.30 | 39600 |
| 2022-01-14 | 20.18 | $24.42 | 37000 |
| 2022-01-13 | 20.50 | $24.34 | 15800 |
| 2022-01-12 | 20.59 | $24.46 | 42900 |
| 2022-01-11 | 21.15 | $24.43 | 11300 |
| 2022-01-10 | 21.74 | $24.39 | 35900 |
| 2022-01-07 | 22.36 | $24.53 | 25300 |
| 2022-01-06 | 23.17 | $24.49 | 62600 |
| 2022-01-05 | 23.92 | $24.38 | 49600 |
| 2022-01-04 | 24.70 | $24.36 | 31200 |
| 2022-01-03 | 25.97 | $24.43 | 44100 |
| 2021-12-31 | 27.18 | $24.49 | 48600 |
| 2021-12-30 | 28.61 | $24.34 | 65600 |
| 2021-12-29 | 29.53 | $24.15 | 20300 |
| 2021-12-28 | 30.14 | $24.11 | 31000 |
| 2021-12-27 | 30.38 | $24.00 | 26700 |
| 2021-12-23 | 30.43 | $23.96 | 27200 |
| 2021-12-22 | 30.41 | $23.99 | 28000 |
| 2021-12-21 | 30.26 | $23.81 | 70300 |
| 2021-12-20 | 29.38 | $23.64 | 49400 |
| 2021-12-17 | 28.46 | $23.70 | 43400 |
| 2021-12-16 | 27.78 | $23.85 | 43000 |
| 2021-12-15 | 27.08 | $23.82 | 42600 |
| 2021-12-14 | 26.05 | $23.74 | 20300 |
| 2021-12-13 | 24.96 | $23.90 | 51900 |
| 2021-12-10 | 24.05 | $24.12 | 28300 |
| 2021-12-09 | 23.53 | $24.27 | 17500 |
| 2021-12-08 | 23.19 | $24.28 | 22200 |
| 2021-12-07 | 22.95 | $24.37 | 40800 |
| 2021-12-06 | 22.94 | $24.35 | 45700 |
| 2021-12-03 | 22.93 | $24.28 | 23800 |
| 2021-12-02 | 22.92 | $24.49 | 22000 |
| 2021-12-01 | 23.04 | $24.27 | 22100 |
| 2021-11-30 | 23.17 | $24.33 | 60500 |
| 2021-11-29 | 22.70 | $24.39 | 26500 |
| 2021-11-26 | 22.76 | $24.41 | 25100 |
| 2021-11-24 | 22.30 | $24.54 | 9700 |
| 2021-11-23 | 22.15 | $24.53 | 54700 |
| 2021-11-22 | 21.98 | $24.69 | 23900 |
| 2021-11-19 | 22.25 | $24.65 | 17800 |
| 2021-11-18 | 22.53 | $24.72 | 30100 |
| 2021-11-17 | 23.05 | $24.96 | 19900 |
| 2021-11-16 | 24.09 | $24.85 | 27600 |
| 2021-11-15 | 24.84 | $24.66 | 46100 |
| 2021-11-12 | 25.63 | $24.98 | 16700 |
| 2021-11-11 | 26.93 | $24.89 | 20000 |
| 2021-11-10 | 28.30 | $25.08 | 57800 |
| 2021-11-09 | 29.32 | $25.21 | 12300 |
| 2021-11-08 | 29.69 | $25.25 | 20000 |
| 2021-11-05 | 29.91 | $25.24 | 23800 |
| 2021-11-04 | 30.24 | $25.14 | 41700 |
| 2021-11-03 | 30.73 | $24.99 | 46800 |
| 2021-11-02 | 31.68 | $24.95 | 33600 |
| 2021-11-01 | 32.70 | $24.99 | 40500 |
| 2021-10-29 | 33.80 | $24.98 | 46900 |
| 2021-10-28 | 34.97 | $24.98 | 24700 |
| 2021-10-27 | 36.19 | $25.00 | 28700 |
| 2021-10-26 | 37.38 | $25.00 | 27300 |
| 2021-10-25 | 38.64 | $25.00 | 16700 |
| 2021-10-22 | 40.08 | $24.98 | 45600 |
| 2021-10-21 | 41.59 | $24.99 | 31800 |
| 2021-10-20 | 43.17 | $24.94 | 22500 |
| 2021-10-19 | 45.04 | $24.96 | 39300 |
| 2021-10-18 | 47.00 | $25.00 | 30300 |
| 2021-10-15 | 48.85 | $24.92 | 20200 |
| 2021-10-14 | 50.79 | $25.06 | 33100 |
| 2021-10-13 | 52.64 | $25.23 | 43100 |
| 2021-10-12 | 54.35 | $25.04 | 32200 |
| 2021-10-11 | 56.46 | $24.99 | 29400 |
| 2021-10-08 | 58.84 | $24.92 | 27300 |
| 2021-10-07 | 61.48 | $24.83 | 84200 |
| 2021-10-06 | 64.25 | $24.96 | 140100 |
| 2021-10-05 | 66.72 | $25.29 | 41300 |
| 2021-10-04 | 68.65 | $25.52 | 35000 |
| 2021-10-01 | 70.33 | $25.75 | 36500 |
| 2021-09-30 | 71.15 | $25.78 | 558800 |
| 2021-09-29 | 72.02 | $25.95 | 140300 |
| 2021-09-28 | 72.92 | $25.69 | 76900 |
| 2021-09-27 | 74.06 | $25.91 | 42700 |
| 2021-09-24 | 74.14 | $25.99 | 44300 |
| 2021-09-23 | 74.02 | $26.06 | 45200 |
| 2021-09-22 | 73.89 | $26.24 | 72000 |
| 2021-09-21 | 73.76 | $25.95 | 43000 |
| 2021-09-20 | 73.71 | $25.89 | 30400 |
| 2021-09-17 | 73.70 | $25.98 | 61500 |
| 2021-09-16 | 73.57 | $25.87 | 81700 |
| 2021-09-15 | 73.47 | $25.81 | 54800 |
| 2021-09-14 | 73.45 | $25.58 | 43600 |
| 2021-09-13 | 73.45 | $25.60 | 47000 |
| 2021-09-10 | 73.49 | $25.55 | 37100 |
| 2021-09-09 | 73.54 | $25.53 | 43900 |
| 2021-09-08 | 73.61 | $25.47 | 39300 |
| 2021-09-07 | 73.69 | $25.55 | 26000 |
| 2021-09-03 | 73.53 | $25.66 | 30500 |
| 2021-09-02 | 73.34 | $25.63 | 29600 |
| 2021-09-01 | 73.15 | $25.33 | 42100 |
| 2021-08-31 | 73.04 | $25.17 | 122200 |
| 2021-08-30 | 72.95 | $25.14 | 27600 |
| 2021-08-27 | 72.74 | $25.10 | 21300 |
| 2021-08-26 | 72.55 | $24.97 | 23300 |
| 2021-08-25 | 72.36 | $25.10 | 18700 |
| 2021-08-24 | 72.00 | $25.02 | 69200 |
| 2021-08-23 | 71.63 | $25.01 | 42100 |
| 2021-08-20 | 71.18 | $25.00 | 21200 |
| 2021-08-19 | 70.70 | $25.03 | 18800 |
| 2021-08-18 | 70.21 | $24.98 | 24600 |
| 2021-08-17 | 69.68 | $24.99 | 47100 |
| 2021-08-16 | 69.08 | $24.99 | 12700 |
| 2021-08-13 | 68.44 | $25.09 | 17700 |
| 2021-08-12 | 67.66 | $25.06 | 36000 |
| 2021-08-11 | 66.85 | $25.02 | 62200 |
| 2021-08-10 | 65.99 | $25.09 | 63400 |
| 2021-08-09 | 65.09 | $25.20 | 16800 |
| 2021-08-06 | 63.72 | $25.29 | 15700 |
| 2021-08-05 | 62.20 | $25.30 | 13600 |
| 2021-08-04 | 60.59 | $25.30 | 22400 |
| 2021-08-03 | 58.91 | $25.20 | 24400 |
| 2021-08-02 | 57.14 | $25.12 | 22300 |
| 2021-07-30 | 55.27 | $25.06 | 18800 |
| 2021-07-29 | 53.31 | $25.08 | 21900 |
| 2021-07-28 | 51.25 | $25.04 | 24100 |
| 2021-07-27 | 49.08 | $25.01 | 37200 |
| 2021-07-26 | 46.80 | $25.03 | 29400 |
| 2021-07-23 | 44.33 | $25.05 | 14200 |
| 2021-07-22 | 41.72 | $24.95 | 35800 |
| 2021-07-21 | 38.99 | $25.13 | 33500 |
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