Is Eaton Vance National Municipal Opportunities Trust (EOT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Eaton Vance National Municipal Opportunities Trust (EOT) research center and poll results.
NYSE : EOT
Eaton Vance National Municipal Opportunities Trust
$17.36 USD
-$0.05 (-0.29%)
- Volume
- 3.94K
- Average Volume
- 33.6K
- Market Capitalization
- $271.25M
- P/E Ratio
- 24.45
- Dividend Yield
- 4.72%
- Price Target
- Year High
- $18.00
- Year Low
- $15.89
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.14
- Current Ratio
- $4.23
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
17.49
2026-07-20
Close Price
$17.36
Vol: 3944
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
15.03
Average
17.72
Maximum
23.35
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 17.49 | $17.36 | 3944 |
| 2026-07-17 | 17.48 | $17.41 | 9400 |
| 2026-07-16 | 17.48 | $17.48 | 64500 |
| 2026-07-15 | 17.47 | $17.45 | 15900 |
| 2026-07-14 | 17.46 | $17.50 | 19600 |
| 2026-07-13 | 17.45 | $17.47 | 31600 |
| 2026-07-10 | 17.44 | $17.34 | 22900 |
| 2026-07-09 | 17.42 | $17.43 | 21200 |
| 2026-07-08 | 17.40 | $17.42 | 19005 |
| 2026-07-07 | 17.38 | $17.46 | 44200 |
| 2026-07-06 | 17.35 | $17.60 | 27400 |
| 2026-07-02 | 17.31 | $17.61 | 23715 |
| 2026-07-01 | 17.27 | $17.71 | 31900 |
| 2026-06-30 | 17.24 | $17.62 | 32948 |
| 2026-06-29 | 17.20 | $17.70 | 57400 |
| 2026-06-26 | 17.17 | $17.67 | 47708 |
| 2026-06-25 | 17.15 | $17.44 | 12118 |
| 2026-06-24 | 17.14 | $17.38 | 16100 |
| 2026-06-23 | 17.11 | $17.34 | 9622 |
| 2026-06-22 | 17.08 | $17.38 | 32100 |
| 2026-06-18 | 17.04 | $17.27 | 10700 |
| 2026-06-17 | 17.01 | $17.25 | 11300 |
| 2026-06-16 | 16.98 | $17.26 | 46941 |
| 2026-06-15 | 16.96 | $17.33 | 33700 |
| 2026-06-12 | 16.93 | $17.24 | 37400 |
| 2026-06-11 | 16.92 | $17.25 | 36400 |
| 2026-06-10 | 16.91 | $17.10 | 44709 |
| 2026-06-09 | 16.91 | $17.06 | 51100 |
| 2026-06-08 | 16.91 | $16.86 | 28239 |
| 2026-06-05 | 16.92 | $16.90 | 53109 |
| 2026-06-04 | 16.93 | $16.89 | 39800 |
| 2026-06-03 | 16.94 | $16.84 | 47023 |
| 2026-06-02 | 16.95 | $16.92 | 38547 |
| 2026-06-01 | 16.95 | $16.94 | 55600 |
| 2026-05-29 | 16.96 | $17.16 | 30500 |
| 2026-05-28 | 16.95 | $17.16 | 37600 |
| 2026-05-27 | 16.94 | $17.17 | 177900 |
| 2026-05-26 | 16.93 | $16.80 | 33842 |
| 2026-05-22 | 16.94 | $16.73 | 12900 |
| 2026-05-21 | 16.96 | $16.67 | 68523 |
| 2026-05-20 | 16.99 | $16.73 | 33618 |
| 2026-05-19 | 17.01 | $16.64 | 33700 |
| 2026-05-18 | 17.04 | $16.78 | 32800 |
| 2026-05-15 | 17.06 | $16.84 | 28941 |
| 2026-05-14 | 17.08 | $17.02 | 14522 |
| 2026-05-13 | 17.08 | $17.05 | 11300 |
| 2026-05-12 | 17.08 | $17.01 | 11341 |
| 2026-05-11 | 17.08 | $17.11 | 25000 |
| 2026-05-08 | 17.08 | $17.05 | 36200 |
| 2026-05-07 | 17.09 | $17.05 | 31418 |
| 2026-05-06 | 17.09 | $17.07 | 49416 |
| 2026-05-05 | 17.09 | $17.03 | 18202 |
| 2026-05-04 | 17.08 | $16.96 | 26649 |
| 2026-05-01 | 17.07 | $17.08 | 18329 |
| 2026-04-30 | 17.06 | $17.07 | 17004 |
| 2026-04-29 | 17.06 | $16.95 | 33700 |
| 2026-04-28 | 17.07 | $16.95 | 32800 |
| 2026-04-27 | 17.04 | $17.02 | 39100 |
| 2026-04-24 | 17.04 | $17.13 | 28434 |
| 2026-04-23 | 17.03 | $17.20 | 33600 |
| 2026-04-22 | 17.04 | $17.15 | 34400 |
| 2026-04-21 | 17.03 | $17.18 | 19000 |
| 2026-04-20 | 17.04 | $17.30 | 39519 |
| 2026-04-17 | 17.05 | $17.19 | 15700 |
| 2026-04-16 | 17.08 | $17.05 | 25600 |
| 2026-04-15 | 17.11 | $16.99 | 19913 |
| 2026-04-14 | 17.15 | $17.13 | 32724 |
| 2026-04-13 | 17.18 | $17.11 | 20612 |
| 2026-04-10 | 17.21 | $17.09 | 14700 |
| 2026-04-09 | 17.24 | $17.12 | 10727 |
| 2026-04-08 | 17.27 | $17.06 | 31100 |
| 2026-04-07 | 17.31 | $16.83 | 56938 |
| 2026-04-06 | 17.37 | $16.79 | 23200 |
| 2026-04-02 | 17.42 | $16.86 | 19500 |
| 2026-04-01 | 17.45 | $17.03 | 50600 |
| 2026-03-31 | 17.48 | $17.12 | 31422 |
| 2026-03-30 | 17.50 | $16.53 | 84400 |
| 2026-03-27 | 17.55 | $16.91 | 26400 |
| 2026-03-26 | 17.58 | $17.05 | 36300 |
| 2026-03-25 | 17.59 | $17.22 | 97318 |
| 2026-03-24 | 17.60 | $17.10 | 27100 |
| 2026-03-23 | 17.61 | $17.40 | 15400 |
| 2026-03-20 | 17.61 | $17.50 | 22424 |
| 2026-03-19 | 17.60 | $17.71 | 29443 |
| 2026-03-18 | 17.59 | $17.63 | 12800 |
| 2026-03-17 | 17.58 | $17.77 | 29124 |
| 2026-03-16 | 17.57 | $17.73 | 5400 |
| 2026-03-13 | 17.56 | $17.74 | 19308 |
| 2026-03-12 | 17.55 | $17.76 | 22900 |
| 2026-03-11 | 17.53 | $17.71 | 13300 |
| 2026-03-10 | 17.52 | $17.90 | 23623 |
| 2026-03-09 | 17.49 | $17.88 | 36421 |
| 2026-03-06 | 17.46 | $17.84 | 24600 |
| 2026-03-05 | 17.44 | $17.51 | 43500 |
| 2026-03-04 | 17.43 | $17.68 | 12924 |
| 2026-03-03 | 17.42 | $17.48 | 24500 |
| 2026-03-02 | 17.42 | $17.50 | 18618 |
| 2026-02-27 | 17.43 | $17.40 | 39322 |
| 2026-02-26 | 17.44 | $17.43 | 37533 |
| 2026-02-25 | 17.45 | $17.35 | 24400 |
| 2026-02-24 | 17.46 | $17.37 | 53000 |
| 2026-02-23 | 17.46 | $17.31 | 25900 |
| 2026-02-20 | 17.48 | $17.32 | 15800 |
| 2026-02-19 | 17.50 | $17.41 | 31900 |
| 2026-02-18 | 17.51 | $17.44 | 26400 |
| 2026-02-17 | 17.51 | $17.54 | 17000 |
| 2026-02-13 | 17.50 | $17.67 | 25027 |
| 2026-02-12 | 17.49 | $17.44 | 16712 |
| 2026-02-11 | 17.49 | $17.40 | 19830 |
| 2026-02-10 | 17.48 | $17.46 | 25400 |
| 2026-02-09 | 17.47 | $17.35 | 53429 |
| 2026-02-06 | 17.47 | $17.31 | 32700 |
| 2026-02-05 | 17.46 | $17.35 | 47920 |
| 2026-02-04 | 17.45 | $17.36 | 44500 |
| 2026-02-03 | 17.44 | $17.53 | 49600 |
| 2026-02-02 | 17.41 | $17.47 | 35321 |
| 2026-01-30 | 17.38 | $17.59 | 12145 |
| 2026-01-29 | 17.35 | $17.70 | 30639 |
| 2026-01-28 | 17.32 | $17.66 | 36200 |
| 2026-01-27 | 17.27 | $17.49 | 38317 |
| 2026-01-26 | 17.23 | $17.48 | 24136 |
| 2026-01-23 | 17.19 | $17.70 | 25400 |
| 2026-01-22 | 17.13 | $17.74 | 46800 |
| 2026-01-21 | 17.08 | $17.53 | 49133 |
| 2026-01-20 | 17.03 | $17.34 | 29306 |
| 2026-01-16 | 17.00 | $17.47 | 27626 |
| 2026-01-15 | 16.95 | $17.49 | 45539 |
| 2026-01-14 | 16.90 | $17.28 | 25306 |
| 2026-01-13 | 16.86 | $17.35 | 35729 |
| 2026-01-12 | 16.82 | $17.18 | 14541 |
| 2026-01-09 | 16.79 | $17.31 | 13100 |
| 2026-01-08 | 16.75 | $17.22 | 48222 |
| 2026-01-07 | 16.71 | $17.20 | 67420 |
| 2026-01-06 | 16.68 | $17.05 | 23735 |
| 2026-01-05 | 16.66 | $16.93 | 24006 |
| 2026-01-02 | 16.64 | $16.95 | 9561 |
| 2025-12-31 | 16.62 | $16.91 | 53528 |
| 2025-12-30 | 16.60 | $17.04 | 107306 |
| 2025-12-29 | 16.58 | $16.71 | 94900 |
| 2025-12-26 | 16.57 | $16.65 | 63749 |
| 2025-12-24 | 16.57 | $16.67 | 11800 |
| 2025-12-23 | 16.58 | $16.66 | 51722 |
| 2025-12-22 | 16.58 | $16.67 | 47400 |
| 2025-12-19 | 16.58 | $16.61 | 56300 |
| 2025-12-18 | 16.59 | $16.60 | 163700 |
| 2025-12-17 | 16.61 | $16.48 | 59203 |
| 2025-12-16 | 16.64 | $16.48 | 85238 |
| 2025-12-15 | 16.67 | $16.46 | 109400 |
| 2025-12-12 | 16.70 | $16.56 | 39648 |
| 2025-12-11 | 16.72 | $16.58 | 72941 |
| 2025-12-10 | 16.74 | $16.50 | 71500 |
| 2025-12-09 | 16.76 | $16.55 | 50900 |
| 2025-12-08 | 16.77 | $16.56 | 65200 |
| 2025-12-05 | 16.78 | $16.58 | 91833 |
| 2025-12-04 | 16.79 | $16.60 | 63243 |
| 2025-12-03 | 16.80 | $16.54 | 79800 |
| 2025-12-02 | 16.81 | $16.52 | 66749 |
| 2025-12-01 | 16.82 | $16.53 | 64700 |
| 2025-11-28 | 16.83 | $16.59 | 47023 |
| 2025-11-26 | 16.84 | $16.69 | 90500 |
| 2025-11-25 | 16.84 | $16.81 | 55700 |
| 2025-11-24 | 16.84 | $16.72 | 48200 |
| 2025-11-21 | 16.84 | $16.66 | 55931 |
| 2025-11-20 | 16.84 | $16.87 | 50913 |
| 2025-11-19 | 16.84 | $16.93 | 45245 |
| 2025-11-18 | 16.83 | $17.06 | 30924 |
| 2025-11-17 | 16.81 | $17.09 | 52817 |
| 2025-11-14 | 16.78 | $17.05 | 59901 |
| 2025-11-13 | 16.76 | $17.00 | 81600 |
| 2025-11-12 | 16.74 | $16.93 | 31600 |
| 2025-11-11 | 16.73 | $16.89 | 16800 |
| 2025-11-10 | 16.71 | $16.80 | 41111 |
| 2025-11-07 | 16.71 | $16.69 | 53546 |
| 2025-11-06 | 16.71 | $16.79 | 25900 |
| 2025-11-05 | 16.70 | $16.78 | 36200 |
| 2025-11-04 | 16.70 | $16.83 | 34100 |
| 2025-11-03 | 16.69 | $16.77 | 34404 |
| 2025-10-31 | 16.68 | $16.72 | 33810 |
| 2025-10-30 | 16.68 | $16.72 | 62500 |
| 2025-10-29 | 16.68 | $16.69 | 28500 |
| 2025-10-28 | 16.68 | $16.72 | 23100 |
| 2025-10-27 | 16.68 | $16.77 | 38300 |
| 2025-10-24 | 16.67 | $16.76 | 14900 |
| 2025-10-23 | 16.66 | $16.74 | 35940 |
| 2025-10-22 | 16.66 | $16.73 | 51615 |
| 2025-10-21 | 16.65 | $16.65 | 38500 |
| 2025-10-20 | 16.65 | $16.65 | 38500 |
| 2025-10-17 | 16.65 | $16.56 | 30900 |
| 2025-10-16 | 16.65 | $16.61 | 43900 |
| 2025-10-15 | 16.66 | $16.64 | 33535 |
| 2025-10-14 | 16.66 | $16.67 | 43328 |
| 2025-10-13 | 16.66 | $16.64 | 102900 |
| 2025-10-10 | 16.65 | $16.66 | 18400 |
| 2025-10-09 | 16.66 | $16.64 | 83700 |
| 2025-10-08 | 16.66 | $16.79 | 29400 |
| 2025-10-07 | 16.65 | $16.69 | 38500 |
| 2025-10-06 | 16.65 | $16.58 | 37325 |
| 2025-10-03 | 16.65 | $16.67 | 27400 |
| 2025-10-02 | 16.63 | $16.77 | 85821 |
| 2025-10-01 | 16.62 | $16.68 | 87339 |
| 2025-09-30 | 16.61 | $16.64 | 39700 |
| 2025-09-29 | 16.60 | $16.61 | 34600 |
| 2025-09-26 | 16.60 | $16.60 | 21200 |
| 2025-09-25 | 16.59 | $16.62 | 40717 |
| 2025-09-24 | 16.58 | $16.61 | 23900 |
| 2025-09-23 | 16.57 | $16.68 | 28823 |
| 2025-09-22 | 16.54 | $16.62 | 31910 |
| 2025-09-19 | 16.52 | $16.65 | 27300 |
| 2025-09-18 | 16.49 | $16.70 | 33835 |
| 2025-09-17 | 16.46 | $16.66 | 50200 |
| 2025-09-16 | 16.43 | $16.61 | 91040 |
| 2025-09-15 | 16.41 | $16.60 | 99300 |
| 2025-09-12 | 16.39 | $16.69 | 65700 |
| 2025-09-11 | 16.37 | $16.74 | 49800 |
| 2025-09-10 | 16.35 | $16.61 | 49204 |
| 2025-09-09 | 16.33 | $16.57 | 49500 |
| 2025-09-08 | 16.31 | $16.57 | 78000 |
| 2025-09-05 | 16.29 | $16.43 | 147000 |
| 2025-09-04 | 16.28 | $16.44 | 56600 |
| 2025-09-03 | 16.27 | $16.46 | 15807 |
| 2025-09-02 | 16.26 | $16.49 | 34300 |
| 2025-08-29 | 16.24 | $16.60 | 21600 |
| 2025-08-28 | 16.22 | $16.49 | 45000 |
| 2025-08-27 | 16.20 | $16.38 | 34517 |
| 2025-08-26 | 16.18 | $16.32 | 27000 |
| 2025-08-25 | 16.17 | $16.25 | 26200 |
| 2025-08-22 | 16.16 | $16.20 | 42900 |
| 2025-08-21 | 16.16 | $16.04 | 71700 |
| 2025-08-20 | 16.17 | $16.10 | 25106 |
| 2025-08-19 | 16.17 | $16.07 | 26000 |
| 2025-08-18 | 16.19 | $16.16 | 38441 |
| 2025-08-15 | 16.19 | $16.19 | 34600 |
| 2025-08-14 | 16.18 | $16.24 | 37400 |
| 2025-08-13 | 16.17 | $16.29 | 52310 |
| 2025-08-12 | 16.16 | $16.25 | 37400 |
| 2025-08-11 | 16.15 | $16.27 | 67742 |
| 2025-08-08 | 16.15 | $16.20 | 94025 |
| 2025-08-07 | 16.15 | $16.22 | 41732 |
| 2025-08-06 | 16.16 | $16.20 | 42105 |
| 2025-08-05 | 16.17 | $16.21 | 46230 |
| 2025-08-04 | 16.17 | $16.16 | 19945 |
| 2025-08-01 | 16.18 | $16.17 | 45400 |
| 2025-07-31 | 16.19 | $16.03 | 98641 |
| 2025-07-30 | 16.21 | $16.04 | 130300 |
| 2025-07-29 | 16.23 | $16.08 | 36300 |
| 2025-07-28 | 16.23 | $16.09 | 27805 |
| 2025-07-25 | 16.24 | $16.12 | 28500 |
| 2025-07-24 | 16.24 | $16.22 | 46649 |
| 2025-07-23 | 16.24 | $16.26 | 62100 |
| 2025-07-22 | 16.24 | $16.34 | 66945 |
| 2025-07-21 | 16.23 | $16.12 | 27400 |
| 2025-07-18 | 16.23 | $16.02 | 24305 |
| 2025-07-17 | 16.23 | $16.05 | 56600 |
| 2025-07-16 | 16.24 | $16.09 | 71800 |
| 2025-07-15 | 16.24 | $16.16 | 27644 |
| 2025-07-14 | 16.25 | $16.23 | 47420 |
| 2025-07-11 | 16.25 | $16.24 | 32349 |
| 2025-07-10 | 16.25 | $16.31 | 69123 |
| 2025-07-09 | 16.24 | $16.38 | 41706 |
| 2025-07-08 | 16.23 | $16.32 | 29500 |
| 2025-07-07 | 16.22 | $16.37 | 25800 |
| 2025-07-03 | 16.21 | $16.39 | 24342 |
| 2025-07-02 | 16.19 | $16.36 | 45319 |
| 2025-07-01 | 16.18 | $16.35 | 65137 |
| 2025-06-30 | 16.18 | $16.24 | 69417 |
| 2025-06-27 | 16.17 | $16.25 | 34500 |
| 2025-06-26 | 16.17 | $16.18 | 47232 |
| 2025-06-25 | 16.18 | $16.13 | 153327 |
| 2025-06-24 | 16.19 | $16.17 | 14600 |
| 2025-06-23 | 16.19 | $16.16 | 17936 |
| 2025-06-20 | 16.19 | $16.10 | 33403 |
| 2025-06-18 | 16.20 | $16.15 | 26400 |
| 2025-06-17 | 16.22 | $16.15 | 42600 |
| 2025-06-16 | 16.24 | $16.22 | 42222 |
| 2025-06-13 | 16.25 | $16.20 | 35300 |
| 2025-06-12 | 16.27 | $16.28 | 38414 |
| 2025-06-11 | 16.28 | $16.24 | 27700 |
| 2025-06-10 | 16.30 | $16.15 | 26120 |
| 2025-06-09 | 16.33 | $16.18 | 31500 |
| 2025-06-06 | 16.36 | $16.06 | 55300 |
| 2025-06-05 | 16.40 | $16.18 | 49600 |
| 2025-06-04 | 16.43 | $16.11 | 76103 |
| 2025-06-03 | 16.46 | $16.18 | 37848 |
| 2025-06-02 | 16.48 | $16.17 | 29900 |
| 2025-05-30 | 16.50 | $16.21 | 54900 |
| 2025-05-29 | 16.53 | $16.21 | 99100 |
| 2025-05-28 | 16.56 | $16.26 | 23600 |
| 2025-05-27 | 16.58 | $16.35 | 33701 |
| 2025-05-23 | 16.59 | $16.26 | 20900 |
| 2025-05-22 | 16.60 | $16.23 | 43600 |
| 2025-05-21 | 16.60 | $16.22 | 27500 |
| 2025-05-20 | 16.59 | $16.50 | 19632 |
| 2025-05-19 | 16.56 | $16.52 | 39200 |
| 2025-05-16 | 16.53 | $16.53 | 34338 |
| 2025-05-15 | 16.50 | $16.54 | 36900 |
| 2025-05-14 | 16.48 | $16.55 | 18400 |
| 2025-05-13 | 16.46 | $16.66 | 38934 |
| 2025-05-12 | 16.44 | $16.71 | 17900 |
| 2025-05-09 | 16.39 | $16.79 | 17014 |
| 2025-05-08 | 16.34 | $16.76 | 28722 |
| 2025-05-07 | 16.30 | $16.82 | 160500 |
| 2025-05-06 | 16.25 | $16.79 | 83700 |
| 2025-05-05 | 16.21 | $16.57 | 38013 |
| 2025-05-02 | 16.20 | $16.59 | 21700 |
| 2025-05-01 | 16.20 | $16.65 | 55601 |
| 2025-04-30 | 16.21 | $16.81 | 92800 |
| 2025-04-29 | 16.21 | $16.65 | 67048 |
| 2025-04-28 | 16.21 | $16.65 | 119300 |
| 2025-04-25 | 16.21 | $16.36 | 33422 |
| 2025-04-24 | 16.23 | $16.27 | 71905 |
| 2025-04-23 | 16.25 | $16.07 | 49231 |
| 2025-04-22 | 16.29 | $15.95 | 15500 |
| 2025-04-21 | 16.33 | $15.83 | 53900 |
| 2025-04-17 | 16.38 | $16.07 | 20500 |
| 2025-04-16 | 16.41 | $16.05 | 47500 |
| 2025-04-15 | 16.44 | $16.13 | 25223 |
| 2025-04-14 | 16.46 | $16.21 | 125000 |
| 2025-04-11 | 16.48 | $15.76 | 42400 |
| 2025-04-10 | 16.52 | $15.87 | 23602 |
| 2025-04-09 | 16.56 | $15.95 | 70245 |
| 2025-04-08 | 16.61 | $15.79 | 84600 |
| 2025-04-07 | 16.66 | $15.89 | 88600 |
| 2025-04-04 | 16.71 | $16.36 | 64000 |
| 2025-04-03 | 16.74 | $16.74 | 27012 |
| 2025-04-02 | 16.75 | $16.77 | 25500 |
| 2025-04-01 | 16.76 | $16.81 | 30438 |
| 2025-03-31 | 16.77 | $16.65 | 64200 |
| 2025-03-28 | 16.80 | $16.71 | 17400 |
| 2025-03-27 | 16.82 | $16.67 | 7300 |
| 2025-03-26 | 16.85 | $16.65 | 18436 |
| 2025-03-25 | 16.88 | $16.85 | 24737 |
| 2025-03-24 | 16.89 | $16.88 | 60600 |
| 2025-03-21 | 16.90 | $16.77 | 45300 |
| 2025-03-20 | 16.91 | $16.72 | 46532 |
| 2025-03-19 | 16.93 | $16.58 | 51300 |
| 2025-03-18 | 16.95 | $16.54 | 31731 |
| 2025-03-17 | 16.97 | $16.61 | 78420 |
| 2025-03-14 | 16.98 | $16.62 | 39645 |
| 2025-03-13 | 16.99 | $16.72 | 29100 |
| 2025-03-12 | 16.98 | $16.80 | 21614 |
| 2025-03-11 | 16.99 | $16.87 | 19730 |
| 2025-03-10 | 16.99 | $16.90 | 14100 |
| 2025-03-07 | 16.99 | $16.93 | 21400 |
| 2025-03-06 | 16.99 | $16.96 | 17600 |
| 2025-03-05 | 16.99 | $16.99 | 34532 |
| 2025-03-04 | 16.98 | $16.96 | 33600 |
| 2025-03-03 | 16.96 | $17.18 | 26200 |
| 2025-02-28 | 16.93 | $17.25 | 21000 |
| 2025-02-27 | 16.91 | $17.21 | 30400 |
| 2025-02-26 | 16.88 | $17.17 | 13300 |
| 2025-02-25 | 16.86 | $17.13 | 16812 |
| 2025-02-24 | 16.84 | $17.05 | 19544 |
| 2025-02-21 | 16.83 | $17.08 | 32432 |
| 2025-02-20 | 16.81 | $17.01 | 56315 |
| 2025-02-19 | 16.80 | $17.05 | 69711 |
| 2025-02-18 | 16.79 | $16.88 | 48324 |
| 2025-02-14 | 16.78 | $16.82 | 59623 |
| 2025-02-13 | 16.77 | $16.75 | 54200 |
| 2025-02-12 | 16.77 | $16.65 | 56326 |
| 2025-02-11 | 16.76 | $16.90 | 39400 |
| 2025-02-10 | 16.74 | $16.88 | 43341 |
| 2025-02-07 | 16.72 | $16.94 | 42049 |
| 2025-02-06 | 16.71 | $16.98 | 49800 |
| 2025-02-05 | 16.69 | $16.95 | 57504 |
| 2025-02-04 | 16.68 | $16.72 | 74216 |
| 2025-02-03 | 16.68 | $16.63 | 53700 |
| 2025-01-31 | 16.68 | $16.62 | 185700 |
| 2025-01-30 | 16.67 | $16.71 | 76400 |
| 2025-01-29 | 16.66 | $16.68 | 37717 |
| 2025-01-28 | 16.65 | $16.71 | 77000 |
| 2025-01-27 | 16.64 | $16.82 | 32623 |
| 2025-01-24 | 16.63 | $16.77 | 41000 |
| 2025-01-23 | 16.62 | $16.67 | 89700 |
| 2025-01-22 | 16.62 | $16.84 | 40625 |
| 2025-01-21 | 16.60 | $16.81 | 29200 |
| 2025-01-17 | 16.61 | $16.75 | 23113 |
| 2025-01-16 | 16.63 | $16.71 | 40001 |
| 2025-01-15 | 16.66 | $16.63 | 40845 |
| 2025-01-14 | 16.70 | $16.47 | 67528 |
| 2025-01-13 | 16.75 | $16.50 | 34000 |
| 2025-01-10 | 16.80 | $16.53 | 47043 |
| 2025-01-08 | 16.84 | $16.66 | 31500 |
| 2025-01-07 | 16.88 | $16.67 | 72900 |
| 2025-01-06 | 16.92 | $16.62 | 34500 |
| 2025-01-03 | 16.96 | $16.71 | 18100 |
| 2025-01-02 | 17.00 | $16.64 | 36240 |
| 2024-12-31 | 17.04 | $16.46 | 152600 |
| 2024-12-30 | 17.10 | $16.46 | 149205 |
| 2024-12-27 | 17.15 | $16.47 | 110300 |
| 2024-12-26 | 17.19 | $16.64 | 37945 |
| 2024-12-24 | 17.22 | $16.58 | 31824 |
| 2024-12-23 | 17.25 | $16.57 | 57128 |
| 2024-12-20 | 17.28 | $16.59 | 56100 |
| 2024-12-19 | 17.31 | $16.57 | 111600 |
| 2024-12-18 | 17.35 | $16.88 | 124801 |
| 2024-12-17 | 17.37 | $17.21 | 99900 |
| 2024-12-16 | 17.37 | $17.32 | 58200 |
| 2024-12-13 | 17.37 | $17.38 | 52147 |
| 2024-12-12 | 17.37 | $17.45 | 35636 |
| 2024-12-11 | 17.37 | $17.53 | 77722 |
| 2024-12-10 | 17.37 | $17.45 | 48800 |
| 2024-12-09 | 17.37 | $17.43 | 58945 |
| 2024-12-06 | 17.38 | $17.40 | 36200 |
| 2024-12-05 | 17.39 | $17.37 | 54500 |
| 2024-12-04 | 17.40 | $17.54 | 54400 |
| 2024-12-03 | 17.40 | $17.55 | 43200 |
| 2024-12-02 | 17.40 | $17.58 | 28316 |
| 2024-11-29 | 17.40 | $17.46 | 17626 |
| 2024-11-27 | 17.41 | $17.36 | 41100 |
| 2024-11-26 | 17.42 | $17.22 | 34700 |
| 2024-11-25 | 17.44 | $17.21 | 44638 |
| 2024-11-22 | 17.45 | $17.05 | 70639 |
| 2024-11-21 | 17.47 | $17.20 | 60602 |
| 2024-11-20 | 17.49 | $17.33 | 99600 |
| 2024-11-19 | 17.50 | $17.26 | 69200 |
| 2024-11-18 | 17.53 | $17.24 | 105300 |
| 2024-11-15 | 17.55 | $17.40 | 39600 |
| 2024-11-14 | 17.57 | $17.43 | 16818 |
| 2024-11-13 | 17.59 | $17.43 | 86838 |
| 2024-11-12 | 17.60 | $17.40 | 71937 |
| 2024-11-11 | 17.61 | $17.55 | 64516 |
| 2024-11-08 | 17.61 | $17.62 | 25133 |
| 2024-11-07 | 17.61 | $17.57 | 28904 |
| 2024-11-06 | 17.62 | $17.52 | 91705 |
| 2024-11-05 | 17.63 | $17.63 | 26504 |
| 2024-11-04 | 17.63 | $17.57 | 63700 |
| 2024-11-01 | 17.64 | $17.56 | 18104 |
| 2024-10-31 | 17.65 | $17.60 | 50900 |
| 2024-10-30 | 17.66 | $17.65 | 51700 |
| 2024-10-29 | 17.67 | $17.50 | 72032 |
| 2024-10-28 | 17.69 | $17.47 | 53800 |
| 2024-10-25 | 17.72 | $17.48 | 32935 |
| 2024-10-24 | 17.73 | $17.56 | 44721 |
| 2024-10-23 | 17.75 | $17.55 | 38134 |
| 2024-10-22 | 17.77 | $17.81 | 33200 |
| 2024-10-21 | 17.78 | $17.74 | 14200 |
| 2024-10-18 | 17.78 | $17.78 | 45710 |
| 2024-10-17 | 17.78 | $17.78 | 61743 |
| 2024-10-16 | 17.78 | $17.63 | 18434 |
| 2024-10-15 | 17.80 | $17.60 | 27106 |
| 2024-10-14 | 17.82 | $17.62 | 30300 |
| 2024-10-11 | 17.84 | $17.66 | 25400 |
| 2024-10-10 | 17.86 | $17.67 | 55443 |
| 2024-10-09 | 17.88 | $17.67 | 31100 |
| 2024-10-08 | 17.89 | $17.73 | 26429 |
| 2024-10-07 | 17.90 | $17.73 | 26418 |
| 2024-10-04 | 17.90 | $17.76 | 22228 |
| 2024-10-03 | 17.89 | $17.82 | 31600 |
| 2024-10-02 | 17.89 | $17.86 | 56800 |
| 2024-10-01 | 17.87 | $17.94 | 47600 |
| 2024-09-30 | 17.85 | $17.95 | 28000 |
| 2024-09-27 | 17.83 | $17.82 | 55000 |
| 2024-09-26 | 17.81 | $17.89 | 16000 |
| 2024-09-25 | 17.77 | $17.95 | 28800 |
| 2024-09-24 | 17.73 | $17.91 | 32142 |
| 2024-09-23 | 17.70 | $17.84 | 17100 |
| 2024-09-20 | 17.66 | $17.83 | 44539 |
| 2024-09-19 | 17.63 | $17.81 | 78400 |
| 2024-09-18 | 17.61 | $17.90 | 60701 |
| 2024-09-17 | 17.57 | $18.07 | 22305 |
| 2024-09-16 | 17.53 | $18.05 | 20418 |
| 2024-09-13 | 17.49 | $18.07 | 20500 |
| 2024-09-12 | 17.45 | $18.04 | 27600 |
| 2024-09-11 | 17.41 | $17.91 | 42913 |
| 2024-09-10 | 17.37 | $17.77 | 19537 |
| 2024-09-09 | 17.34 | $17.78 | 22200 |
| 2024-09-06 | 17.31 | $17.68 | 36900 |
| 2024-09-05 | 17.29 | $17.68 | 45341 |
| 2024-09-04 | 17.27 | $17.55 | 32500 |
| 2024-09-03 | 17.26 | $17.57 | 30900 |
| 2024-08-30 | 17.24 | $17.45 | 50208 |
| 2024-08-29 | 17.24 | $17.36 | 73300 |
| 2024-08-28 | 17.23 | $17.19 | 44810 |
| 2024-08-27 | 17.23 | $17.17 | 29100 |
| 2024-08-26 | 17.23 | $17.18 | 19200 |
| 2024-08-23 | 17.23 | $17.21 | 22700 |
| 2024-08-22 | 17.21 | $17.16 | 22900 |
| 2024-08-21 | 17.20 | $17.32 | 33000 |
| 2024-08-20 | 17.18 | $17.25 | 20029 |
| 2024-08-19 | 17.15 | $17.23 | 17600 |
| 2024-08-16 | 17.14 | $17.25 | 21800 |
| 2024-08-15 | 17.10 | $17.20 | 19500 |
| 2024-08-14 | 17.08 | $17.27 | 26500 |
| 2024-08-13 | 17.06 | $17.19 | 83200 |
| 2024-08-12 | 17.06 | $17.19 | 17300 |
| 2024-08-09 | 17.05 | $17.19 | 25946 |
| 2024-08-08 | 17.04 | $17.16 | 35100 |
| 2024-08-07 | 17.03 | $17.25 | 28400 |
| 2024-08-06 | 17.00 | $17.31 | 27100 |
| 2024-08-05 | 16.98 | $17.32 | 37547 |
| 2024-08-02 | 16.95 | $17.31 | 22600 |
| 2024-08-01 | 16.93 | $17.29 | 117602 |
| 2024-07-31 | 16.91 | $17.22 | 32438 |
| 2024-07-30 | 16.88 | $17.16 | 60100 |
| 2024-07-29 | 16.86 | $17.06 | 23000 |
| 2024-07-26 | 16.85 | $16.94 | 43341 |
| 2024-07-25 | 16.84 | $16.91 | 49144 |
| 2024-07-24 | 16.83 | $16.81 | 25200 |
| 2024-07-23 | 16.83 | $16.82 | 53200 |
| 2024-07-22 | 16.82 | $16.86 | 25300 |
| 2024-07-19 | 16.81 | $16.59 | 18000 |
| 2024-07-18 | 16.82 | $16.80 | 32600 |
| 2024-07-17 | 16.82 | $16.90 | 44600 |
| 2024-07-16 | 16.82 | $17.03 | 21431 |
| 2024-07-15 | 16.81 | $17.02 | 53919 |
| 2024-07-12 | 16.80 | $16.99 | 52235 |
| 2024-07-11 | 16.79 | $16.93 | 21110 |
| 2024-07-10 | 16.78 | $16.79 | 48600 |
| 2024-07-09 | 16.77 | $16.82 | 28400 |
| 2024-07-08 | 16.76 | $16.82 | 33822 |
| 2024-07-05 | 16.75 | $16.82 | 21542 |
| 2024-07-03 | 16.74 | $16.82 | 8431 |
| 2024-07-02 | 16.72 | $16.80 | 36143 |
| 2024-07-01 | 16.71 | $16.72 | 51700 |
| 2024-06-28 | 16.69 | $16.84 | 45149 |
| 2024-06-27 | 16.66 | $16.80 | 63600 |
| 2024-06-26 | 16.63 | $16.70 | 45633 |
| 2024-06-25 | 16.62 | $16.65 | 34000 |
| 2024-06-24 | 16.60 | $16.65 | 77700 |
| 2024-06-21 | 16.59 | $16.68 | 68000 |
| 2024-06-20 | 16.58 | $16.77 | 33200 |
| 2024-06-18 | 16.57 | $16.84 | 23300 |
| 2024-06-17 | 16.56 | $16.82 | 26912 |
| 2024-06-14 | 16.54 | $16.86 | 25910 |
| 2024-06-13 | 16.53 | $16.82 | 29900 |
| 2024-06-12 | 16.52 | $16.79 | 13123 |
| 2024-06-11 | 16.50 | $16.72 | 8500 |
| 2024-06-10 | 16.49 | $16.70 | 22646 |
| 2024-06-07 | 16.49 | $16.61 | 35900 |
| 2024-06-06 | 16.48 | $16.63 | 26200 |
| 2024-06-05 | 16.48 | $16.56 | 25322 |
| 2024-06-04 | 16.49 | $16.52 | 20100 |
| 2024-06-03 | 16.48 | $16.47 | 17600 |
| 2024-05-31 | 16.48 | $16.42 | 54800 |
| 2024-05-30 | 16.47 | $16.25 | 37100 |
| 2024-05-29 | 16.48 | $16.22 | 37616 |
| 2024-05-28 | 16.48 | $16.34 | 35919 |
| 2024-05-24 | 16.48 | $16.40 | 29048 |
| 2024-05-23 | 16.47 | $16.37 | 65900 |
| 2024-05-22 | 16.47 | $16.51 | 99400 |
| 2024-05-21 | 16.46 | $16.54 | 38700 |
| 2024-05-20 | 16.45 | $16.56 | 11800 |
| 2024-05-17 | 16.44 | $16.58 | 20010 |
| 2024-05-16 | 16.43 | $16.57 | 26330 |
| 2024-05-15 | 16.42 | $16.61 | 25600 |
| 2024-05-14 | 16.40 | $16.51 | 34800 |
| 2024-05-13 | 16.39 | $16.52 | 7801 |
| 2024-05-10 | 16.38 | $16.53 | 24500 |
| 2024-05-09 | 16.38 | $16.57 | 37745 |
| 2024-05-08 | 16.37 | $16.63 | 30520 |
| 2024-05-07 | 16.35 | $16.59 | 37300 |
| 2024-05-06 | 16.35 | $16.47 | 45402 |
| 2024-05-03 | 16.35 | $16.43 | 43428 |
| 2024-05-02 | 16.35 | $16.28 | 18812 |
| 2024-05-01 | 16.36 | $16.29 | 52230 |
| 2024-04-30 | 16.36 | $16.25 | 33800 |
| 2024-04-29 | 16.37 | $16.30 | 23000 |
| 2024-04-26 | 16.39 | $16.28 | 27300 |
| 2024-04-25 | 16.40 | $16.29 | 20337 |
| 2024-04-24 | 16.42 | $16.42 | 31600 |
| 2024-04-23 | 16.43 | $16.39 | 25700 |
| 2024-04-22 | 16.44 | $16.30 | 16109 |
| 2024-04-19 | 16.46 | $16.34 | 13100 |
| 2024-04-18 | 16.47 | $16.32 | 18000 |
| 2024-04-17 | 16.49 | $16.37 | 14700 |
| 2024-04-16 | 16.50 | $16.30 | 16002 |
| 2024-04-15 | 16.52 | $16.28 | 36700 |
| 2024-04-12 | 16.54 | $16.40 | 16324 |
| 2024-04-11 | 16.55 | $16.40 | 20600 |
| 2024-04-10 | 16.56 | $16.33 | 25900 |
| 2024-04-09 | 16.58 | $16.51 | 21600 |
| 2024-04-08 | 16.59 | $16.45 | 9128 |
| 2024-04-05 | 16.60 | $16.43 | 32133 |
| 2024-04-04 | 16.61 | $16.47 | 44000 |
| 2024-04-03 | 16.61 | $16.43 | 39600 |
| 2024-04-02 | 16.62 | $16.46 | 43200 |
| 2024-04-01 | 16.63 | $16.54 | 23700 |
| 2024-03-28 | 16.64 | $16.59 | 31000 |
| 2024-03-27 | 16.65 | $16.65 | 28700 |
| 2024-03-26 | 16.65 | $16.64 | 32301 |
| 2024-03-25 | 16.66 | $16.64 | 36000 |
| 2024-03-22 | 16.67 | $16.65 | 36400 |
| 2024-03-21 | 16.68 | $16.63 | 89208 |
| 2024-03-20 | 16.70 | $16.57 | 32508 |
| 2024-03-19 | 16.73 | $16.66 | 37831 |
| 2024-03-18 | 16.75 | $16.68 | 40432 |
| 2024-03-15 | 16.76 | $16.60 | 29600 |
| 2024-03-14 | 16.79 | $16.58 | 44500 |
| 2024-03-13 | 16.81 | $16.72 | 20912 |
| 2024-03-12 | 16.82 | $16.68 | 29004 |
| 2024-03-11 | 16.84 | $16.66 | 37746 |
| 2024-03-08 | 16.86 | $16.65 | 52600 |
| 2024-03-07 | 16.87 | $16.63 | 46119 |
| 2024-03-06 | 16.89 | $16.63 | 32131 |
| 2024-03-05 | 16.91 | $16.63 | 137500 |
| 2024-03-04 | 16.92 | $16.62 | 76200 |
| 2024-03-01 | 16.93 | $16.75 | 65201 |
| 2024-02-29 | 16.94 | $16.72 | 82610 |
| 2024-02-28 | 16.94 | $16.70 | 66515 |
| 2024-02-27 | 16.94 | $16.70 | 64500 |
| 2024-02-26 | 16.94 | $16.86 | 34200 |
| 2024-02-23 | 16.93 | $16.98 | 20100 |
| 2024-02-22 | 16.92 | $16.99 | 29607 |
| 2024-02-21 | 16.91 | $17.06 | 18913 |
| 2024-02-20 | 16.89 | $17.07 | 12941 |
| 2024-02-16 | 16.87 | $17.06 | 30434 |
| 2024-02-15 | 16.84 | $17.14 | 18513 |
| 2024-02-14 | 16.80 | $17.00 | 39903 |
| 2024-02-13 | 16.78 | $16.92 | 16927 |
| 2024-02-12 | 16.77 | $17.10 | 14411 |
| 2024-02-09 | 16.75 | $17.00 | 15200 |
| 2024-02-08 | 16.74 | $16.92 | 22210 |
| 2024-02-07 | 16.73 | $16.98 | 42900 |
| 2024-02-06 | 16.72 | $16.98 | 10700 |
| 2024-02-05 | 16.71 | $16.85 | 27900 |
| 2024-02-02 | 16.71 | $16.79 | 26408 |
| 2024-02-01 | 16.71 | $16.95 | 24000 |
| 2024-01-31 | 16.71 | $16.81 | 32900 |
| 2024-01-30 | 16.72 | $16.72 | 33129 |
| 2024-01-29 | 16.73 | $16.70 | 45500 |
| 2024-01-26 | 16.74 | $16.64 | 39500 |
| 2024-01-25 | 16.76 | $16.78 | 50100 |
| 2024-01-24 | 16.76 | $16.65 | 45939 |
| 2024-01-23 | 16.77 | $16.67 | 19900 |
| 2024-01-22 | 16.78 | $16.66 | 29301 |
| 2024-01-19 | 16.79 | $16.48 | 28100 |
| 2024-01-18 | 16.80 | $16.49 | 29404 |
| 2024-01-17 | 16.81 | $16.52 | 42000 |
| 2024-01-16 | 16.82 | $16.63 | 14100 |
| 2024-01-12 | 16.81 | $16.74 | 17400 |
| 2024-01-11 | 16.79 | $16.75 | 23434 |
| 2024-01-10 | 16.77 | $16.75 | 36300 |
| 2024-01-09 | 16.74 | $16.76 | 30403 |
| 2024-01-08 | 16.72 | $16.90 | 22800 |
| 2024-01-05 | 16.69 | $16.75 | 22900 |
| 2024-01-04 | 16.67 | $16.79 | 54400 |
| 2024-01-03 | 16.66 | $17.00 | 40728 |
| 2024-01-02 | 16.64 | $17.05 | 22349 |
| 2023-12-29 | 16.62 | $16.92 | 80800 |
| 2023-12-28 | 16.60 | $16.87 | 63200 |
| 2023-12-27 | 16.59 | $17.05 | 63111 |
| 2023-12-26 | 16.56 | $16.82 | 49403 |
| 2023-12-22 | 16.54 | $16.86 | 46500 |
| 2023-12-21 | 16.52 | $16.87 | 61925 |
| 2023-12-20 | 16.49 | $16.74 | 92527 |
| 2023-12-19 | 16.45 | $16.75 | 59211 |
| 2023-12-18 | 16.41 | $16.65 | 66200 |
| 2023-12-15 | 16.36 | $16.67 | 111434 |
| 2023-12-14 | 16.32 | $16.59 | 68600 |
| 2023-12-13 | 16.27 | $16.35 | 53304 |
| 2023-12-12 | 16.24 | $16.21 | 51934 |
| 2023-12-11 | 16.21 | $16.24 | 43415 |
| 2023-12-08 | 16.18 | $16.29 | 59900 |
| 2023-12-07 | 16.14 | $16.34 | 109600 |
| 2023-12-06 | 16.11 | $16.41 | 66828 |
| 2023-12-05 | 16.07 | $16.58 | 61600 |
| 2023-12-04 | 16.01 | $16.61 | 47117 |
| 2023-12-01 | 15.96 | $16.67 | 59400 |
| 2023-11-30 | 15.88 | $16.45 | 57500 |
| 2023-11-29 | 15.81 | $16.59 | 57500 |
| 2023-11-28 | 15.72 | $16.48 | 100323 |
| 2023-11-27 | 15.65 | $16.52 | 90514 |
| 2023-11-24 | 15.58 | $16.40 | 15900 |
| 2023-11-22 | 15.51 | $16.22 | 65012 |
| 2023-11-21 | 15.44 | $16.01 | 104400 |
| 2023-11-20 | 15.38 | $15.90 | 90242 |
| 2023-11-17 | 15.33 | $15.75 | 71342 |
| 2023-11-16 | 15.28 | $15.80 | 62431 |
| 2023-11-15 | 15.23 | $15.63 | 55847 |
| 2023-11-14 | 15.20 | $15.75 | 67700 |
| 2023-11-13 | 15.15 | $15.62 | 22700 |
| 2023-11-10 | 15.12 | $15.63 | 66722 |
| 2023-11-09 | 15.10 | $15.51 | 66609 |
| 2023-11-08 | 15.09 | $15.69 | 50306 |
| 2023-11-07 | 15.07 | $15.60 | 44740 |
| 2023-11-06 | 15.05 | $15.39 | 14337 |
| 2023-11-03 | 15.04 | $15.49 | 33500 |
| 2023-11-02 | 15.03 | $15.22 | 51249 |
| 2023-11-01 | 15.03 | $14.98 | 46301 |
| 2023-10-31 | 15.06 | $14.86 | 70400 |
| 2023-10-30 | 15.09 | $14.97 | 56200 |
| 2023-10-27 | 15.15 | $15.14 | 58902 |
| 2023-10-26 | 15.20 | $15.03 | 54400 |
| 2023-10-25 | 15.25 | $14.86 | 128712 |
| 2023-10-24 | 15.32 | $14.85 | 26000 |
| 2023-10-23 | 15.40 | $14.80 | 44500 |
| 2023-10-20 | 15.49 | $14.80 | 30600 |
| 2023-10-19 | 15.59 | $14.82 | 50930 |
| 2023-10-18 | 15.67 | $14.91 | 62530 |
| 2023-10-17 | 15.75 | $14.88 | 31415 |
| 2023-10-16 | 15.83 | $15.00 | 86200 |
| 2023-10-13 | 15.90 | $15.20 | 35601 |
| 2023-10-12 | 15.97 | $15.21 | 70000 |
| 2023-10-11 | 16.02 | $15.35 | 59421 |
| 2023-10-10 | 16.07 | $15.25 | 71927 |
| 2023-10-09 | 16.12 | $15.22 | 55738 |
| 2023-10-06 | 16.18 | $15.22 | 73202 |
| 2023-10-05 | 16.24 | $15.34 | 33600 |
| 2023-10-04 | 16.30 | $15.46 | 49900 |
| 2023-10-03 | 16.35 | $15.56 | 52800 |
| 2023-10-02 | 16.40 | $16.10 | 18300 |
| 2023-09-29 | 16.42 | $16.22 | 52441 |
| 2023-09-28 | 16.43 | $15.93 | 70400 |
| 2023-09-27 | 16.46 | $16.30 | 35210 |
| 2023-09-26 | 16.47 | $16.46 | 40832 |
| 2023-09-25 | 16.46 | $16.53 | 25900 |
| 2023-09-22 | 16.46 | $16.78 | 21514 |
| 2023-09-21 | 16.45 | $16.51 | 32548 |
| 2023-09-20 | 16.45 | $16.53 | 20635 |
| 2023-09-19 | 16.45 | $16.33 | 16308 |
| 2023-09-18 | 16.46 | $16.50 | 24300 |
| 2023-09-15 | 16.47 | $16.52 | 42037 |
| 2023-09-14 | 16.49 | $16.34 | 38700 |
| 2023-09-13 | 16.51 | $16.32 | 19600 |
| 2023-09-12 | 16.54 | $16.29 | 18714 |
| 2023-09-11 | 16.57 | $16.42 | 31900 |
| 2023-09-08 | 16.59 | $16.39 | 18044 |
| 2023-09-07 | 16.61 | $16.52 | 25100 |
| 2023-09-06 | 16.62 | $16.47 | 43348 |
| 2023-09-05 | 16.63 | $16.47 | 30734 |
| 2023-09-01 | 16.64 | $16.47 | 28100 |
| 2023-08-31 | 16.66 | $16.49 | 34224 |
| 2023-08-30 | 16.68 | $16.53 | 32914 |
| 2023-08-29 | 16.71 | $16.45 | 44103 |
| 2023-08-28 | 16.75 | $16.42 | 17806 |
| 2023-08-25 | 16.80 | $16.46 | 21216 |
| 2023-08-24 | 16.85 | $16.48 | 16000 |
| 2023-08-23 | 16.89 | $16.54 | 21700 |
| 2023-08-22 | 16.92 | $16.53 | 20839 |
| 2023-08-21 | 16.96 | $16.58 | 27344 |
| 2023-08-18 | 16.99 | $16.77 | 32207 |
| 2023-08-17 | 17.02 | $16.81 | 21926 |
| 2023-08-16 | 17.04 | $16.76 | 26803 |
| 2023-08-15 | 17.07 | $16.87 | 27622 |
| 2023-08-14 | 17.09 | $16.93 | 22600 |
| 2023-08-11 | 17.11 | $16.90 | 56500 |
| 2023-08-10 | 17.12 | $16.80 | 74300 |
| 2023-08-09 | 17.15 | $16.61 | 44613 |
| 2023-08-08 | 17.19 | $16.72 | 30923 |
| 2023-08-07 | 17.22 | $16.67 | 48849 |
| 2023-08-04 | 17.26 | $16.81 | 42400 |
| 2023-08-03 | 17.29 | $16.86 | 35629 |
| 2023-08-02 | 17.31 | $17.20 | 21700 |
| 2023-08-01 | 17.33 | $17.32 | 37400 |
| 2023-07-31 | 17.33 | $17.43 | 22700 |
| 2023-07-28 | 17.33 | $17.41 | 23332 |
| 2023-07-27 | 17.32 | $17.25 | 33401 |
| 2023-07-26 | 17.34 | $17.22 | 15200 |
| 2023-07-25 | 17.34 | $17.22 | 30525 |
| 2023-07-24 | 17.34 | $17.30 | 21400 |
| 2023-07-21 | 17.34 | $17.25 | 17400 |
| 2023-07-20 | 17.33 | $17.26 | 7107 |
| 2023-07-19 | 17.33 | $17.34 | 22000 |
| 2023-07-18 | 17.34 | $17.29 | 33212 |
| 2023-07-17 | 17.34 | $17.24 | 21100 |
| 2023-07-14 | 17.36 | $17.27 | 10600 |
| 2023-07-13 | 17.37 | $17.38 | 22146 |
| 2023-07-12 | 17.37 | $17.30 | 30032 |
| 2023-07-11 | 17.38 | $17.31 | 38900 |
| 2023-07-10 | 17.40 | $17.45 | 16600 |
| 2023-07-07 | 17.41 | $17.42 | 6500 |
| 2023-07-06 | 17.43 | $17.37 | 19400 |
| 2023-07-05 | 17.45 | $17.50 | 13200 |
| 2023-07-03 | 17.47 | $17.45 | 7000 |
| 2023-06-30 | 17.48 | $17.36 | 33308 |
| 2023-06-29 | 17.51 | $17.31 | 19706 |
| 2023-06-28 | 17.54 | $17.50 | 29900 |
| 2023-06-27 | 17.55 | $17.29 | 18600 |
| 2023-06-26 | 17.56 | $17.22 | 16100 |
| 2023-06-23 | 17.59 | $17.26 | 26100 |
| 2023-06-22 | 17.61 | $17.14 | 24700 |
| 2023-06-21 | 17.63 | $17.25 | 28425 |
| 2023-06-20 | 17.65 | $17.46 | 34703 |
| 2023-06-16 | 17.65 | $17.37 | 46500 |
| 2023-06-15 | 17.67 | $17.50 | 25823 |
| 2023-06-14 | 17.67 | $17.53 | 22922 |
| 2023-06-13 | 17.68 | $17.46 | 30400 |
| 2023-06-12 | 17.69 | $17.52 | 23100 |
| 2023-06-09 | 17.68 | $17.55 | 23834 |
| 2023-06-08 | 17.67 | $17.74 | 57027 |
| 2023-06-07 | 17.64 | $17.78 | 9700 |
| 2023-06-06 | 17.62 | $17.80 | 12600 |
| 2023-06-05 | 17.59 | $17.92 | 17342 |
| 2023-06-02 | 17.56 | $17.66 | 15319 |
| 2023-06-01 | 17.54 | $17.91 | 18218 |
| 2023-05-31 | 17.50 | $17.84 | 20000 |
| 2023-05-30 | 17.46 | $17.74 | 10628 |
| 2023-05-26 | 17.44 | $17.63 | 21903 |
| 2023-05-25 | 17.43 | $17.64 | 21342 |
| 2023-05-24 | 17.42 | $17.66 | 28800 |
| 2023-05-23 | 17.42 | $17.73 | 45300 |
| 2023-05-22 | 17.40 | $17.60 | 9448 |
| 2023-05-19 | 17.41 | $17.47 | 7846 |
| 2023-05-18 | 17.42 | $17.67 | 17000 |
| 2023-05-17 | 17.41 | $17.62 | 25300 |
| 2023-05-16 | 17.41 | $17.73 | 24100 |
| 2023-05-15 | 17.40 | $17.49 | 25200 |
| 2023-05-12 | 17.42 | $17.37 | 13726 |
| 2023-05-11 | 17.45 | $17.31 | 16347 |
| 2023-05-10 | 17.48 | $17.29 | 15612 |
| 2023-05-09 | 17.52 | $17.26 | 13310 |
| 2023-05-08 | 17.55 | $17.34 | 16614 |
| 2023-05-05 | 17.57 | $17.31 | 21131 |
| 2023-05-04 | 17.60 | $17.23 | 39200 |
| 2023-05-03 | 17.62 | $17.06 | 12700 |
| 2023-05-02 | 17.65 | $17.13 | 18428 |
| 2023-05-01 | 17.67 | $17.18 | 22000 |
| 2023-04-28 | 17.70 | $17.42 | 32643 |
| 2023-04-27 | 17.71 | $17.61 | 25100 |
| 2023-04-26 | 17.70 | $17.54 | 42427 |
| 2023-04-25 | 17.68 | $17.41 | 12516 |
| 2023-04-24 | 17.68 | $17.75 | 22241 |
| 2023-04-21 | 17.66 | $17.67 | 12300 |
| 2023-04-20 | 17.64 | $17.47 | 10500 |
| 2023-04-19 | 17.65 | $17.59 | 21048 |
| 2023-04-18 | 17.62 | $17.51 | 46512 |
| 2023-04-17 | 17.61 | $17.90 | 9917 |
| 2023-04-14 | 17.58 | $17.98 | 8000 |
| 2023-04-13 | 17.53 | $18.02 | 11747 |
| 2023-04-12 | 17.48 | $17.93 | 9100 |
| 2023-04-11 | 17.43 | $17.90 | 33700 |
| 2023-04-10 | 17.38 | $17.75 | 14331 |
| 2023-04-06 | 17.34 | $17.87 | 18448 |
| 2023-04-05 | 17.30 | $17.71 | 14819 |
| 2023-04-04 | 17.27 | $17.64 | 11909 |
| 2023-04-03 | 17.25 | $17.60 | 22507 |
| 2023-03-31 | 17.26 | $17.67 | 39100 |
| 2023-03-30 | 17.26 | $17.67 | 10500 |
| 2023-03-29 | 17.25 | $17.35 | 34600 |
| 2023-03-28 | 17.28 | $17.22 | 22400 |
| 2023-03-27 | 17.31 | $17.34 | 34121 |
| 2023-03-24 | 17.33 | $17.32 | 10701 |
| 2023-03-23 | 17.35 | $17.40 | 17237 |
| 2023-03-22 | 17.36 | $17.55 | 19700 |
| 2023-03-21 | 17.37 | $17.15 | 10400 |
| 2023-03-20 | 17.40 | $17.21 | 7036 |
| 2023-03-17 | 17.44 | $17.37 | 23900 |
| 2023-03-16 | 17.46 | $16.99 | 29114 |
| 2023-03-15 | 17.51 | $17.03 | 33400 |
| 2023-03-14 | 17.56 | $16.92 | 15320 |
| 2023-03-13 | 17.62 | $16.90 | 16040 |
| 2023-03-10 | 17.67 | $16.82 | 29700 |
| 2023-03-09 | 17.72 | $17.05 | 19002 |
| 2023-03-08 | 17.75 | $17.21 | 32440 |
| 2023-03-07 | 17.77 | $17.25 | 24942 |
| 2023-03-06 | 17.79 | $17.70 | 24527 |
| 2023-03-03 | 17.80 | $17.79 | 34627 |
| 2023-03-02 | 17.81 | $17.52 | 42200 |
| 2023-03-01 | 17.82 | $17.80 | 37800 |
| 2023-02-28 | 17.82 | $17.78 | 24300 |
| 2023-02-27 | 17.83 | $17.76 | 16225 |
| 2023-02-24 | 17.84 | $17.73 | 12200 |
| 2023-02-23 | 17.86 | $17.67 | 31518 |
| 2023-02-22 | 17.87 | $17.83 | 16928 |
| 2023-02-21 | 17.86 | $17.65 | 25000 |
| 2023-02-17 | 17.85 | $17.95 | 29800 |
| 2023-02-16 | 17.81 | $17.89 | 30500 |
| 2023-02-15 | 17.79 | $17.97 | 7200 |
| 2023-02-14 | 17.74 | $18.03 | 7848 |
| 2023-02-13 | 17.70 | $18.00 | 19600 |
| 2023-02-10 | 17.67 | $17.93 | 15512 |
| 2023-02-09 | 17.64 | $17.90 | 36000 |
| 2023-02-08 | 17.61 | $17.70 | 29000 |
| 2023-02-07 | 17.59 | $17.63 | 37536 |
| 2023-02-06 | 17.57 | $17.57 | 30000 |
| 2023-02-03 | 17.53 | $17.81 | 34500 |
| 2023-02-02 | 17.47 | $18.00 | 26000 |
| 2023-02-01 | 17.40 | $17.83 | 33000 |
| 2023-01-31 | 17.33 | $17.81 | 70600 |
| 2023-01-30 | 17.26 | $18.00 | 30414 |
| 2023-01-27 | 17.19 | $17.99 | 64100 |
| 2023-01-26 | 17.11 | $18.00 | 74100 |
| 2023-01-25 | 17.03 | $17.89 | 35000 |
| 2023-01-24 | 16.96 | $17.63 | 35746 |
| 2023-01-23 | 16.90 | $17.40 | 48109 |
| 2023-01-20 | 16.85 | $17.30 | 36500 |
| 2023-01-19 | 16.82 | $17.32 | 50208 |
| 2023-01-18 | 16.79 | $17.15 | 54100 |
| 2023-01-17 | 16.77 | $17.10 | 45924 |
| 2023-01-13 | 16.77 | $17.37 | 28426 |
| 2023-01-12 | 16.75 | $17.40 | 15819 |
| 2023-01-11 | 16.76 | $17.30 | 39000 |
| 2023-01-10 | 16.79 | $17.28 | 22900 |
| 2023-01-09 | 16.82 | $17.24 | 76445 |
| 2023-01-06 | 16.84 | $16.79 | 35900 |
| 2023-01-05 | 16.84 | $16.61 | 21900 |
| 2023-01-04 | 16.84 | $16.60 | 37900 |
| 2023-01-03 | 16.85 | $16.48 | 26241 |
| 2022-12-30 | 16.86 | $16.43 | 70114 |
| 2022-12-29 | 16.87 | $16.49 | 89200 |
| 2022-12-28 | 16.89 | $16.38 | 121132 |
| 2022-12-27 | 16.91 | $16.48 | 113000 |
| 2022-12-23 | 16.93 | $16.43 | 53500 |
| 2022-12-22 | 16.94 | $16.45 | 81600 |
| 2022-12-21 | 16.95 | $16.45 | 179805 |
| 2022-12-20 | 16.97 | $16.64 | 122730 |
| 2022-12-19 | 16.97 | $16.68 | 51742 |
| 2022-12-16 | 16.96 | $16.85 | 52249 |
| 2022-12-15 | 16.95 | $17.03 | 46210 |
| 2022-12-14 | 16.93 | $17.08 | 56500 |
| 2022-12-13 | 16.91 | $17.53 | 47206 |
| 2022-12-12 | 16.86 | $17.95 | 44700 |
| 2022-12-09 | 16.80 | $17.90 | 144200 |
| 2022-12-08 | 16.73 | $17.49 | 221500 |
| 2022-12-07 | 16.67 | $16.76 | 47713 |
| 2022-12-06 | 16.62 | $16.76 | 52610 |
| 2022-12-05 | 16.58 | $16.77 | 100200 |
| 2022-12-02 | 16.54 | $16.67 | 65800 |
| 2022-12-01 | 16.50 | $16.70 | 84300 |
| 2022-11-30 | 16.46 | $16.83 | 47327 |
| 2022-11-29 | 16.42 | $16.72 | 53429 |
| 2022-11-28 | 16.37 | $16.81 | 53500 |
| 2022-11-25 | 16.34 | $16.78 | 17017 |
| 2022-11-23 | 16.31 | $16.69 | 32600 |
| 2022-11-22 | 16.26 | $16.70 | 83202 |
| 2022-11-21 | 16.21 | $16.64 | 56700 |
| 2022-11-18 | 16.15 | $16.49 | 59800 |
| 2022-11-17 | 16.12 | $16.69 | 39100 |
| 2022-11-16 | 16.08 | $16.60 | 95400 |
| 2022-11-15 | 16.05 | $16.67 | 26247 |
| 2022-11-14 | 16.02 | $16.61 | 45443 |
| 2022-11-11 | 15.99 | $16.64 | 25400 |
| 2022-11-10 | 15.96 | $16.67 | 61943 |
| 2022-11-09 | 15.92 | $16.10 | 27000 |
| 2022-11-08 | 15.92 | $15.95 | 38700 |
| 2022-11-07 | 15.92 | $15.84 | 25600 |
| 2022-11-04 | 15.93 | $15.92 | 41012 |
| 2022-11-03 | 15.94 | $15.88 | 50730 |
| 2022-11-02 | 15.95 | $15.93 | 29400 |
| 2022-11-01 | 15.97 | $15.99 | 48049 |
| 2022-10-31 | 15.99 | $15.87 | 24309 |
| 2022-10-28 | 16.02 | $16.10 | 51600 |
| 2022-10-27 | 16.04 | $16.12 | 74214 |
| 2022-10-26 | 16.08 | $15.87 | 81005 |
| 2022-10-25 | 16.13 | $15.58 | 54600 |
| 2022-10-24 | 16.15 | $15.53 | 62600 |
| 2022-10-21 | 16.19 | $15.78 | 55800 |
| 2022-10-20 | 16.21 | $15.87 | 56132 |
| 2022-10-19 | 16.24 | $15.99 | 45941 |
| 2022-10-18 | 16.26 | $16.18 | 45300 |
| 2022-10-17 | 16.28 | $15.99 | 76600 |
| 2022-10-14 | 16.32 | $15.98 | 30300 |
| 2022-10-13 | 16.35 | $15.93 | 52400 |
| 2022-10-12 | 16.40 | $16.03 | 45900 |
| 2022-10-11 | 16.45 | $16.06 | 50600 |
| 2022-10-10 | 16.50 | $16.05 | 82723 |
| 2022-10-07 | 16.54 | $16.08 | 102431 |
| 2022-10-06 | 16.59 | $16.16 | 52600 |
| 2022-10-05 | 16.64 | $16.25 | 81000 |
| 2022-10-04 | 16.68 | $16.39 | 71711 |
| 2022-10-03 | 16.72 | $16.55 | 15339 |
| 2022-09-30 | 16.76 | $16.45 | 30113 |
| 2022-09-29 | 16.80 | $16.89 | 45905 |
| 2022-09-28 | 16.83 | $16.79 | 115500 |
| 2022-09-27 | 16.87 | $16.12 | 24400 |
| 2022-09-26 | 16.94 | $16.19 | 34400 |
| 2022-09-23 | 17.02 | $16.28 | 18500 |
| 2022-09-22 | 17.10 | $16.40 | 26418 |
| 2022-09-21 | 17.17 | $16.50 | 22100 |
| 2022-09-20 | 17.23 | $16.53 | 42400 |
| 2022-09-19 | 17.30 | $16.68 | 25200 |
| 2022-09-16 | 17.36 | $16.76 | 13900 |
| 2022-09-15 | 17.44 | $16.90 | 27100 |
| 2022-09-14 | 17.51 | $17.06 | 54831 |
| 2022-09-13 | 17.59 | $16.88 | 53400 |
| 2022-09-12 | 17.68 | $16.98 | 42300 |
| 2022-09-09 | 17.76 | $17.10 | 10900 |
| 2022-09-08 | 17.84 | $17.11 | 25300 |
| 2022-09-07 | 17.91 | $17.13 | 24747 |
| 2022-09-06 | 17.98 | $17.05 | 51545 |
| 2022-09-02 | 18.05 | $17.34 | 6116 |
| 2022-09-01 | 18.10 | $17.30 | 19917 |
| 2022-08-31 | 18.17 | $17.47 | 45900 |
| 2022-08-30 | 18.23 | $17.56 | 13400 |
| 2022-08-29 | 18.28 | $17.65 | 29700 |
| 2022-08-26 | 18.35 | $17.72 | 21344 |
| 2022-08-25 | 18.42 | $17.86 | 22907 |
| 2022-08-24 | 18.46 | $17.81 | 21330 |
| 2022-08-23 | 18.51 | $17.80 | 28825 |
| 2022-08-22 | 18.56 | $17.82 | 24600 |
| 2022-08-19 | 18.61 | $17.98 | 61400 |
| 2022-08-18 | 18.65 | $18.29 | 20000 |
| 2022-08-17 | 18.67 | $18.34 | 15900 |
| 2022-08-16 | 18.71 | $18.57 | 43700 |
| 2022-08-15 | 18.72 | $18.62 | 11800 |
| 2022-08-12 | 18.70 | $18.68 | 25600 |
| 2022-08-11 | 18.69 | $18.70 | 30147 |
| 2022-08-10 | 18.68 | $18.53 | 25432 |
| 2022-08-09 | 18.70 | $18.47 | 10500 |
| 2022-08-08 | 18.73 | $18.47 | 28809 |
| 2022-08-05 | 18.76 | $18.38 | 22339 |
| 2022-08-04 | 18.73 | $18.60 | 26330 |
| 2022-08-03 | 18.74 | $18.76 | 30026 |
| 2022-08-02 | 18.75 | $18.53 | 34700 |
| 2022-08-01 | 18.75 | $19.01 | 42100 |
| 2022-07-29 | 18.72 | $19.10 | 34600 |
| 2022-07-28 | 18.66 | $18.75 | 15300 |
| 2022-07-27 | 18.59 | $18.79 | 30517 |
| 2022-07-26 | 18.51 | $18.87 | 38437 |
| 2022-07-25 | 18.40 | $18.67 | 14205 |
| 2022-07-22 | 18.30 | $18.77 | 8700 |
| 2022-07-21 | 18.19 | $18.86 | 15045 |
| 2022-07-20 | 18.07 | $19.04 | 28239 |
| 2022-07-19 | 17.94 | $18.71 | 30830 |
| 2022-07-18 | 17.84 | $18.35 | 28900 |
| 2022-07-15 | 17.77 | $18.46 | 13800 |
| 2022-07-14 | 17.71 | $18.46 | 21200 |
| 2022-07-13 | 17.65 | $18.89 | 31900 |
| 2022-07-12 | 17.58 | $19.19 | 41312 |
| 2022-07-11 | 17.51 | $18.96 | 209147 |
| 2022-07-08 | 17.45 | $17.81 | 93600 |
| 2022-07-07 | 17.45 | $18.78 | 34722 |
| 2022-07-06 | 17.41 | $18.95 | 67500 |
| 2022-07-05 | 17.36 | $18.53 | 31700 |
| 2022-07-01 | 17.34 | $18.52 | 57747 |
| 2022-06-30 | 17.34 | $17.89 | 51000 |
| 2022-06-29 | 17.36 | $17.39 | 37400 |
| 2022-06-28 | 17.40 | $17.01 | 37900 |
| 2022-06-27 | 17.45 | $16.75 | 37137 |
| 2022-06-24 | 17.51 | $16.69 | 70711 |
| 2022-06-23 | 17.56 | $16.57 | 60702 |
| 2022-06-22 | 17.60 | $16.47 | 54000 |
| 2022-06-21 | 17.64 | $16.38 | 333700 |
| 2022-06-17 | 17.67 | $16.84 | 26319 |
| 2022-06-16 | 17.68 | $16.78 | 126205 |
| 2022-06-15 | 17.70 | $17.34 | 13100 |
| 2022-06-14 | 17.70 | $17.30 | 24400 |
| 2022-06-13 | 17.70 | $17.45 | 52942 |
| 2022-06-10 | 17.69 | $17.72 | 33400 |
| 2022-06-09 | 17.67 | $17.81 | 72300 |
| 2022-06-08 | 17.64 | $17.88 | 38229 |
| 2022-06-07 | 17.63 | $17.93 | 47000 |
| 2022-06-06 | 17.61 | $17.93 | 73700 |
| 2022-06-03 | 17.59 | $18.11 | 21600 |
| 2022-06-02 | 17.56 | $18.54 | 55413 |
| 2022-06-01 | 17.52 | $18.26 | 23024 |
| 2022-05-31 | 17.50 | $18.27 | 52921 |
| 2022-05-27 | 17.48 | $18.07 | 42600 |
| 2022-05-26 | 17.48 | $17.91 | 49100 |
| 2022-05-25 | 17.48 | $17.60 | 98423 |
| 2022-05-24 | 17.49 | $17.47 | 74400 |
| 2022-05-23 | 17.50 | $17.11 | 37749 |
| 2022-05-20 | 17.54 | $17.11 | 36100 |
| 2022-05-19 | 17.58 | $17.09 | 23500 |
| 2022-05-18 | 17.62 | $17.14 | 29848 |
| 2022-05-17 | 17.67 | $17.22 | 40540 |
| 2022-05-16 | 17.69 | $17.32 | 29613 |
| 2022-05-13 | 17.73 | $17.24 | 49039 |
| 2022-05-12 | 17.76 | $17.35 | 45200 |
| 2022-05-11 | 17.80 | $17.34 | 61242 |
| 2022-05-10 | 17.85 | $17.51 | 24413 |
| 2022-05-09 | 17.88 | $17.54 | 61438 |
| 2022-05-06 | 17.93 | $17.58 | 56200 |
| 2022-05-05 | 17.98 | $17.58 | 48300 |
| 2022-05-04 | 18.03 | $17.74 | 27324 |
| 2022-05-03 | 18.08 | $17.75 | 38600 |
| 2022-05-02 | 18.14 | $17.94 | 27300 |
| 2022-04-29 | 18.18 | $17.97 | 27000 |
| 2022-04-28 | 18.24 | $17.98 | 28541 |
| 2022-04-27 | 18.28 | $17.84 | 46746 |
| 2022-04-26 | 18.33 | $17.74 | 58249 |
| 2022-04-25 | 18.38 | $17.73 | 46935 |
| 2022-04-22 | 18.44 | $17.94 | 35028 |
| 2022-04-21 | 18.49 | $17.90 | 36612 |
| 2022-04-20 | 18.55 | $18.09 | 47500 |
| 2022-04-19 | 18.61 | $17.81 | 84500 |
| 2022-04-18 | 18.67 | $18.00 | 46030 |
| 2022-04-14 | 18.73 | $17.96 | 31638 |
| 2022-04-13 | 18.79 | $18.08 | 48847 |
| 2022-04-12 | 18.84 | $18.23 | 26916 |
| 2022-04-11 | 18.88 | $18.28 | 28544 |
| 2022-04-08 | 18.92 | $18.44 | 40420 |
| 2022-04-07 | 18.98 | $18.51 | 33200 |
| 2022-04-06 | 19.05 | $18.59 | 34021 |
| 2022-04-05 | 19.12 | $18.74 | 31545 |
| 2022-04-04 | 19.18 | $18.93 | 78300 |
| 2022-04-01 | 19.24 | $18.93 | 30400 |
| 2022-03-31 | 19.31 | $19.05 | 39700 |
| 2022-03-30 | 19.37 | $18.84 | 25300 |
| 2022-03-29 | 19.43 | $18.78 | 46739 |
| 2022-03-28 | 19.51 | $18.83 | 26412 |
| 2022-03-25 | 19.57 | $18.87 | 22400 |
| 2022-03-24 | 19.62 | $19.00 | 22800 |
| 2022-03-23 | 19.68 | $19.10 | 23109 |
| 2022-03-22 | 19.70 | $19.19 | 24100 |
| 2022-03-21 | 19.72 | $19.12 | 17835 |
| 2022-03-18 | 19.75 | $19.21 | 52013 |
| 2022-03-17 | 19.78 | $19.09 | 10500 |
| 2022-03-16 | 19.81 | $18.99 | 46100 |
| 2022-03-15 | 19.85 | $19.05 | 19600 |
| 2022-03-14 | 19.89 | $19.08 | 54300 |
| 2022-03-11 | 19.95 | $19.67 | 17100 |
| 2022-03-10 | 19.98 | $19.92 | 10137 |
| 2022-03-09 | 20.01 | $19.96 | 21400 |
| 2022-03-08 | 20.03 | $19.96 | 23100 |
| 2022-03-07 | 20.07 | $20.22 | 33400 |
| 2022-03-04 | 20.08 | $20.32 | 16300 |
| 2022-03-03 | 20.09 | $20.18 | 30212 |
| 2022-03-02 | 20.11 | $20.13 | 35600 |
| 2022-03-01 | 20.12 | $20.21 | 28106 |
| 2022-02-28 | 20.14 | $20.06 | 25718 |
| 2022-02-25 | 20.16 | $20.01 | 32700 |
| 2022-02-24 | 20.18 | $20.03 | 51731 |
| 2022-02-23 | 20.20 | $19.59 | 19800 |
| 2022-02-22 | 20.24 | $19.57 | 29600 |
| 2022-02-18 | 20.29 | $19.83 | 27912 |
| 2022-02-17 | 20.33 | $19.71 | 29600 |
| 2022-02-16 | 20.39 | $19.71 | 43800 |
| 2022-02-15 | 20.46 | $19.77 | 18908 |
| 2022-02-14 | 20.54 | $19.88 | 27140 |
| 2022-02-11 | 20.63 | $20.30 | 28400 |
| 2022-02-10 | 20.70 | $20.20 | 19200 |
| 2022-02-09 | 20.78 | $20.49 | 18900 |
| 2022-02-08 | 20.84 | $20.52 | 15403 |
| 2022-02-07 | 20.90 | $20.63 | 36300 |
| 2022-02-04 | 20.95 | $20.43 | 14017 |
| 2022-02-03 | 21.01 | $20.52 | 22836 |
| 2022-02-02 | 21.07 | $20.55 | 20816 |
| 2022-02-01 | 21.14 | $20.47 | 25904 |
| 2022-01-31 | 21.23 | $20.43 | 14200 |
| 2022-01-28 | 21.31 | $20.50 | 11511 |
| 2022-01-27 | 21.40 | $20.52 | 31713 |
| 2022-01-26 | 21.49 | $20.41 | 36200 |
| 2022-01-25 | 21.59 | $20.39 | 24500 |
| 2022-01-24 | 21.71 | $20.48 | 45600 |
| 2022-01-21 | 21.83 | $20.74 | 28900 |
| 2022-01-20 | 21.95 | $20.81 | 17116 |
| 2022-01-19 | 22.05 | $21.24 | 27400 |
| 2022-01-18 | 22.15 | $21.38 | 50702 |
| 2022-01-14 | 22.25 | $21.57 | 11527 |
| 2022-01-13 | 22.34 | $21.74 | 29500 |
| 2022-01-12 | 22.42 | $21.78 | 9800 |
| 2022-01-11 | 22.50 | $21.76 | 28340 |
| 2022-01-10 | 22.61 | $21.71 | 28000 |
| 2022-01-07 | 22.71 | $21.54 | 25200 |
| 2022-01-06 | 22.80 | $21.68 | 18000 |
| 2022-01-05 | 22.89 | $21.79 | 23900 |
| 2022-01-04 | 22.96 | $21.91 | 17518 |
| 2022-01-03 | 23.02 | $22.17 | 20804 |
| 2021-12-31 | 23.05 | $22.07 | 29040 |
| 2021-12-30 | 23.11 | $22.29 | 26600 |
| 2021-12-29 | 23.18 | $22.32 | 39000 |
| 2021-12-28 | 23.22 | $22.42 | 10720 |
| 2021-12-27 | 23.26 | $22.76 | 23515 |
| 2021-12-23 | 23.29 | $22.98 | 15347 |
| 2021-12-22 | 23.30 | $23.03 | 14500 |
| 2021-12-21 | 23.29 | $22.88 | 8003 |
| 2021-12-20 | 23.29 | $23.22 | 19719 |
| 2021-12-17 | 23.27 | $23.47 | 24104 |
| 2021-12-16 | 23.24 | $23.31 | 11515 |
| 2021-12-15 | 23.22 | $23.24 | 8408 |
| 2021-12-14 | 23.19 | $23.44 | 18329 |
| 2021-12-13 | 23.14 | $24.00 | 19334 |
| 2021-12-10 | 23.07 | $23.73 | 7035 |
| 2021-12-09 | 23.01 | $23.25 | 18001 |
| 2021-12-08 | 22.97 | $23.48 | 32800 |
| 2021-12-07 | 22.94 | $23.19 | 12931 |
| 2021-12-06 | 22.91 | $23.05 | 13600 |
| 2021-12-03 | 22.89 | $22.90 | 2118 |
| 2021-12-02 | 22.88 | $23.22 | 7539 |
| 2021-12-01 | 22.86 | $23.62 | 26900 |
| 2021-11-30 | 22.83 | $23.19 | 30123 |
| 2021-11-29 | 22.82 | $23.30 | 6800 |
| 2021-11-26 | 22.77 | $23.39 | 12047 |
| 2021-11-24 | 22.73 | $23.01 | 5800 |
| 2021-11-23 | 22.71 | $22.85 | 5300 |
| 2021-11-22 | 22.70 | $22.99 | 11915 |
| 2021-11-19 | 22.69 | $22.72 | 10600 |
| 2021-11-18 | 22.68 | $22.94 | 9935 |
| 2021-11-17 | 22.65 | $22.79 | 11900 |
| 2021-11-16 | 22.64 | $22.67 | 22809 |
| 2021-11-15 | 22.63 | $22.59 | 19309 |
| 2021-11-12 | 22.64 | $22.60 | 4200 |
| 2021-11-11 | 22.63 | $22.53 | 17300 |
| 2021-11-10 | 22.65 | $22.46 | 14021 |
| 2021-11-09 | 22.67 | $22.69 | 8200 |
| 2021-11-08 | 22.69 | $22.62 | 41300 |
| 2021-11-05 | 22.69 | $22.62 | 37943 |
| 2021-11-04 | 22.71 | $22.79 | 8900 |
| 2021-11-03 | 22.72 | $22.82 | 18405 |
| 2021-11-02 | 22.70 | $23.08 | 14600 |
| 2021-11-01 | 22.68 | $22.93 | 11107 |
| 2021-10-29 | 22.68 | $22.36 | 21900 |
| 2021-10-28 | 22.72 | $22.59 | 9729 |
| 2021-10-27 | 22.78 | $22.47 | 27800 |
| 2021-10-26 | 22.81 | $22.75 | 8600 |
| 2021-10-25 | 22.81 | $22.78 | 6325 |
| 2021-10-22 | 22.81 | $22.49 | 9442 |
| 2021-10-21 | 22.84 | $22.45 | 11500 |
| 2021-10-20 | 22.87 | $22.57 | 27300 |
| 2021-10-19 | 22.90 | $22.46 | 19000 |
| 2021-10-18 | 22.95 | $22.71 | 14418 |
| 2021-10-15 | 22.95 | $22.52 | 9500 |
| 2021-10-14 | 22.97 | $22.90 | 12815 |
| 2021-10-13 | 22.97 | $22.82 | 8900 |
| 2021-10-12 | 22.96 | $23.02 | 5600 |
| 2021-10-11 | 22.93 | $22.68 | 10227 |
| 2021-10-08 | 22.92 | $22.97 | 1602 |
| 2021-10-07 | 22.88 | $22.93 | 7304 |
| 2021-10-06 | 22.85 | $22.61 | 12539 |
| 2021-10-05 | 22.83 | $22.53 | 40600 |
| 2021-10-04 | 22.82 | $23.03 | 11400 |
| 2021-10-01 | 22.79 | $23.21 | 8600 |
| 2021-09-30 | 22.76 | $23.66 | 25500 |
| 2021-09-29 | 22.72 | $23.18 | 23900 |
| 2021-09-28 | 22.69 | $22.70 | 15435 |
| 2021-09-27 | 22.69 | $22.77 | 40722 |
| 2021-09-24 | 22.70 | $23.05 | 9345 |
| 2021-09-23 | 22.70 | $23.00 | 42400 |
| 2021-09-22 | 22.70 | $23.19 | 10921 |
| 2021-09-21 | 22.71 | $23.49 | 8600 |
| 2021-09-20 | 22.70 | $22.78 | 6604 |
| 2021-09-17 | 22.72 | $22.93 | 12900 |
| 2021-09-16 | 22.74 | $22.90 | 18200 |
| 2021-09-15 | 22.77 | $22.62 | 25918 |
| 2021-09-14 | 22.80 | $22.43 | 10300 |
| 2021-09-13 | 22.85 | $22.34 | 16900 |
| 2021-09-10 | 22.91 | $22.31 | 8414 |
| 2021-09-09 | 22.95 | $22.26 | 15614 |
| 2021-09-08 | 23.03 | $22.23 | 13711 |
| 2021-09-07 | 23.06 | $22.35 | 7033 |
| 2021-09-03 | 23.09 | $22.40 | 21500 |
| 2021-09-02 | 23.12 | $22.69 | 27400 |
| 2021-09-01 | 23.16 | $22.70 | 9421 |
| 2021-08-31 | 23.19 | $22.70 | 20327 |
| 2021-08-30 | 23.24 | $22.71 | 48905 |
| 2021-08-27 | 23.27 | $22.84 | 22533 |
| 2021-08-26 | 23.29 | $23.03 | 28010 |
| 2021-08-25 | 23.29 | $23.17 | 16329 |
| 2021-08-24 | 23.34 | $23.25 | 8200 |
| 2021-08-23 | 23.35 | $23.32 | 9410 |
| 2021-08-20 | 23.34 | $23.31 | 12124 |
| 2021-08-19 | 23.34 | $23.33 | 17900 |
| 2021-08-18 | 23.34 | $23.35 | 9200 |
| 2021-08-17 | 23.33 | $23.26 | 6303 |
| 2021-08-16 | 23.32 | $23.45 | 22037 |
| 2021-08-13 | 23.31 | $23.49 | 7216 |
| 2021-08-12 | 23.28 | $23.24 | 12218 |
| 2021-08-11 | 23.28 | $23.77 | 24102 |
| 2021-08-10 | 23.23 | $22.93 | 21100 |
| 2021-08-09 | 23.23 | $22.94 | 13209 |
| 2021-08-06 | 23.23 | $22.97 | 24500 |
| 2021-08-05 | 23.24 | $23.51 | 9200 |
| 2021-08-04 | 23.24 | $23.29 | 8000 |
| 2021-08-03 | 23.21 | $23.55 | 18900 |
| 2021-08-02 | 23.17 | $23.44 | 11148 |
| 2021-07-30 | 23.13 | $23.13 | 16100 |
| 2021-07-29 | 23.11 | $23.18 | 27400 |
| 2021-07-28 | 23.08 | $24.09 | 28944 |
| 2021-07-27 | 22.99 | $23.35 | 24947 |
| 2021-07-26 | 22.94 | $23.19 | 11002 |
| 2021-07-23 | 22.89 | $23.25 | 5622 |
| 2021-07-22 | 22.83 | $23.44 | 9800 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
17.42
2026-07-20
Close Price
$17.36
Vol: 3944
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
15.15
Average
17.72
Maximum
23.28
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 17.42 | $17.36 | 3944 |
| 2026-07-17 | 17.42 | $17.41 | 9400 |
| 2026-07-16 | 17.43 | $17.48 | 64500 |
| 2026-07-15 | 17.42 | $17.45 | 15900 |
| 2026-07-14 | 17.42 | $17.50 | 19600 |
| 2026-07-13 | 17.41 | $17.47 | 31600 |
| 2026-07-10 | 17.40 | $17.34 | 22900 |
| 2026-07-09 | 17.41 | $17.43 | 21200 |
| 2026-07-08 | 17.41 | $17.42 | 19005 |
| 2026-07-07 | 17.40 | $17.46 | 44200 |
| 2026-07-06 | 17.40 | $17.60 | 27400 |
| 2026-07-02 | 17.38 | $17.61 | 23715 |
| 2026-07-01 | 17.35 | $17.71 | 31900 |
| 2026-06-30 | 17.32 | $17.62 | 32948 |
| 2026-06-29 | 17.28 | $17.70 | 57400 |
| 2026-06-26 | 17.24 | $17.67 | 47708 |
| 2026-06-25 | 17.19 | $17.44 | 12118 |
| 2026-06-24 | 17.17 | $17.38 | 16100 |
| 2026-06-23 | 17.15 | $17.34 | 9622 |
| 2026-06-22 | 17.13 | $17.38 | 32100 |
| 2026-06-18 | 17.10 | $17.27 | 10700 |
| 2026-06-17 | 17.08 | $17.25 | 11300 |
| 2026-06-16 | 17.06 | $17.26 | 46941 |
| 2026-06-15 | 17.04 | $17.33 | 33700 |
| 2026-06-12 | 17.01 | $17.24 | 37400 |
| 2026-06-11 | 16.99 | $17.25 | 36400 |
| 2026-06-10 | 16.96 | $17.10 | 44709 |
| 2026-06-09 | 16.94 | $17.06 | 51100 |
| 2026-06-08 | 16.93 | $16.86 | 28239 |
| 2026-06-05 | 16.94 | $16.90 | 53109 |
| 2026-06-04 | 16.94 | $16.89 | 39800 |
| 2026-06-03 | 16.95 | $16.84 | 47023 |
| 2026-06-02 | 16.96 | $16.92 | 38547 |
| 2026-06-01 | 16.97 | $16.94 | 55600 |
| 2026-05-29 | 16.97 | $17.16 | 30500 |
| 2026-05-28 | 16.95 | $17.16 | 37600 |
| 2026-05-27 | 16.93 | $17.17 | 177900 |
| 2026-05-26 | 16.90 | $16.80 | 33842 |
| 2026-05-22 | 16.91 | $16.73 | 12900 |
| 2026-05-21 | 16.93 | $16.67 | 68523 |
| 2026-05-20 | 16.96 | $16.73 | 33618 |
| 2026-05-19 | 16.98 | $16.64 | 33700 |
| 2026-05-18 | 17.02 | $16.78 | 32800 |
| 2026-05-15 | 17.04 | $16.84 | 28941 |
| 2026-05-14 | 17.06 | $17.02 | 14522 |
| 2026-05-13 | 17.07 | $17.05 | 11300 |
| 2026-05-12 | 17.07 | $17.01 | 11341 |
| 2026-05-11 | 17.08 | $17.11 | 25000 |
| 2026-05-08 | 17.07 | $17.05 | 36200 |
| 2026-05-07 | 17.08 | $17.05 | 31418 |
| 2026-05-06 | 17.08 | $17.07 | 49416 |
| 2026-05-05 | 17.08 | $17.03 | 18202 |
| 2026-05-04 | 17.09 | $16.96 | 26649 |
| 2026-05-01 | 17.10 | $17.08 | 18329 |
| 2026-04-30 | 17.10 | $17.07 | 17004 |
| 2026-04-29 | 17.10 | $16.95 | 33700 |
| 2026-04-28 | 17.12 | $16.95 | 32800 |
| 2026-04-27 | 17.14 | $17.02 | 39100 |
| 2026-04-24 | 17.15 | $17.13 | 28434 |
| 2026-04-23 | 17.15 | $17.20 | 33600 |
| 2026-04-22 | 17.15 | $17.15 | 34400 |
| 2026-04-21 | 17.15 | $17.18 | 19000 |
| 2026-04-20 | 17.15 | $17.30 | 39519 |
| 2026-04-17 | 17.13 | $17.19 | 15700 |
| 2026-04-16 | 17.12 | $17.05 | 25600 |
| 2026-04-15 | 17.13 | $16.99 | 19913 |
| 2026-04-14 | 17.14 | $17.13 | 32724 |
| 2026-04-13 | 17.15 | $17.11 | 20612 |
| 2026-04-10 | 17.15 | $17.09 | 14700 |
| 2026-04-09 | 17.16 | $17.12 | 10727 |
| 2026-04-08 | 17.16 | $17.06 | 31100 |
| 2026-04-07 | 17.17 | $16.83 | 56938 |
| 2026-04-06 | 17.21 | $16.79 | 23200 |
| 2026-04-02 | 17.25 | $16.86 | 19500 |
| 2026-04-01 | 17.29 | $17.03 | 50600 |
| 2026-03-31 | 17.32 | $17.12 | 31422 |
| 2026-03-30 | 17.34 | $16.53 | 84400 |
| 2026-03-27 | 17.43 | $16.91 | 26400 |
| 2026-03-26 | 17.48 | $17.05 | 36300 |
| 2026-03-25 | 17.52 | $17.22 | 97318 |
| 2026-03-24 | 17.56 | $17.10 | 27100 |
| 2026-03-23 | 17.61 | $17.40 | 15400 |
| 2026-03-20 | 17.63 | $17.50 | 22424 |
| 2026-03-19 | 17.64 | $17.71 | 29443 |
| 2026-03-18 | 17.63 | $17.63 | 12800 |
| 2026-03-17 | 17.63 | $17.77 | 29124 |
| 2026-03-16 | 17.62 | $17.73 | 5400 |
| 2026-03-13 | 17.61 | $17.74 | 19308 |
| 2026-03-12 | 17.59 | $17.76 | 22900 |
| 2026-03-11 | 17.57 | $17.71 | 13300 |
| 2026-03-10 | 17.56 | $17.90 | 23623 |
| 2026-03-09 | 17.53 | $17.88 | 36421 |
| 2026-03-06 | 17.49 | $17.84 | 24600 |
| 2026-03-05 | 17.45 | $17.51 | 43500 |
| 2026-03-04 | 17.44 | $17.68 | 12924 |
| 2026-03-03 | 17.42 | $17.48 | 24500 |
| 2026-03-02 | 17.41 | $17.50 | 18618 |
| 2026-02-27 | 17.40 | $17.40 | 39322 |
| 2026-02-26 | 17.40 | $17.43 | 37533 |
| 2026-02-25 | 17.40 | $17.35 | 24400 |
| 2026-02-24 | 17.41 | $17.37 | 53000 |
| 2026-02-23 | 17.41 | $17.31 | 25900 |
| 2026-02-20 | 17.42 | $17.32 | 15800 |
| 2026-02-19 | 17.43 | $17.41 | 31900 |
| 2026-02-18 | 17.43 | $17.44 | 26400 |
| 2026-02-17 | 17.43 | $17.54 | 17000 |
| 2026-02-13 | 17.42 | $17.67 | 25027 |
| 2026-02-12 | 17.40 | $17.44 | 16712 |
| 2026-02-11 | 17.39 | $17.40 | 19830 |
| 2026-02-10 | 17.39 | $17.46 | 25400 |
| 2026-02-09 | 17.38 | $17.35 | 53429 |
| 2026-02-06 | 17.39 | $17.31 | 32700 |
| 2026-02-05 | 17.40 | $17.35 | 47920 |
| 2026-02-04 | 17.40 | $17.36 | 44500 |
| 2026-02-03 | 17.41 | $17.53 | 49600 |
| 2026-02-02 | 17.39 | $17.47 | 35321 |
| 2026-01-30 | 17.38 | $17.59 | 12145 |
| 2026-01-29 | 17.36 | $17.70 | 30639 |
| 2026-01-28 | 17.33 | $17.66 | 36200 |
| 2026-01-27 | 17.29 | $17.49 | 38317 |
| 2026-01-26 | 17.27 | $17.48 | 24136 |
| 2026-01-23 | 17.25 | $17.70 | 25400 |
| 2026-01-22 | 17.20 | $17.74 | 46800 |
| 2026-01-21 | 17.14 | $17.53 | 49133 |
| 2026-01-20 | 17.10 | $17.34 | 29306 |
| 2026-01-16 | 17.08 | $17.47 | 27626 |
| 2026-01-15 | 17.04 | $17.49 | 45539 |
| 2026-01-14 | 16.99 | $17.28 | 25306 |
| 2026-01-13 | 16.96 | $17.35 | 35729 |
| 2026-01-12 | 16.92 | $17.18 | 14541 |
| 2026-01-09 | 16.89 | $17.31 | 13100 |
| 2026-01-08 | 16.85 | $17.22 | 48222 |
| 2026-01-07 | 16.81 | $17.20 | 67420 |
| 2026-01-06 | 16.77 | $17.05 | 23735 |
| 2026-01-05 | 16.74 | $16.93 | 24006 |
| 2026-01-02 | 16.72 | $16.95 | 9561 |
| 2025-12-31 | 16.69 | $16.91 | 53528 |
| 2025-12-30 | 16.67 | $17.04 | 107306 |
| 2025-12-29 | 16.63 | $16.71 | 94900 |
| 2025-12-26 | 16.62 | $16.65 | 63749 |
| 2025-12-24 | 16.62 | $16.67 | 11800 |
| 2025-12-23 | 16.61 | $16.66 | 51722 |
| 2025-12-22 | 16.61 | $16.67 | 47400 |
| 2025-12-19 | 16.60 | $16.61 | 56300 |
| 2025-12-18 | 16.60 | $16.60 | 163700 |
| 2025-12-17 | 16.60 | $16.48 | 59203 |
| 2025-12-16 | 16.61 | $16.48 | 85238 |
| 2025-12-15 | 16.62 | $16.46 | 109400 |
| 2025-12-12 | 16.64 | $16.56 | 39648 |
| 2025-12-11 | 16.65 | $16.58 | 72941 |
| 2025-12-10 | 16.66 | $16.50 | 71500 |
| 2025-12-09 | 16.68 | $16.55 | 50900 |
| 2025-12-08 | 16.69 | $16.56 | 65200 |
| 2025-12-05 | 16.70 | $16.58 | 91833 |
| 2025-12-04 | 16.71 | $16.60 | 63243 |
| 2025-12-03 | 16.73 | $16.54 | 79800 |
| 2025-12-02 | 16.75 | $16.52 | 66749 |
| 2025-12-01 | 16.77 | $16.53 | 64700 |
| 2025-11-28 | 16.80 | $16.59 | 47023 |
| 2025-11-26 | 16.82 | $16.69 | 90500 |
| 2025-11-25 | 16.83 | $16.81 | 55700 |
| 2025-11-24 | 16.83 | $16.72 | 48200 |
| 2025-11-21 | 16.84 | $16.66 | 55931 |
| 2025-11-20 | 16.86 | $16.87 | 50913 |
| 2025-11-19 | 16.86 | $16.93 | 45245 |
| 2025-11-18 | 16.86 | $17.06 | 30924 |
| 2025-11-17 | 16.83 | $17.09 | 52817 |
| 2025-11-14 | 16.81 | $17.05 | 59901 |
| 2025-11-13 | 16.78 | $17.00 | 81600 |
| 2025-11-12 | 16.76 | $16.93 | 31600 |
| 2025-11-11 | 16.74 | $16.89 | 16800 |
| 2025-11-10 | 16.73 | $16.80 | 41111 |
| 2025-11-07 | 16.72 | $16.69 | 53546 |
| 2025-11-06 | 16.72 | $16.79 | 25900 |
| 2025-11-05 | 16.71 | $16.78 | 36200 |
| 2025-11-04 | 16.71 | $16.83 | 34100 |
| 2025-11-03 | 16.69 | $16.77 | 34404 |
| 2025-10-31 | 16.69 | $16.72 | 33810 |
| 2025-10-30 | 16.68 | $16.72 | 62500 |
| 2025-10-29 | 16.68 | $16.69 | 28500 |
| 2025-10-28 | 16.68 | $16.72 | 23100 |
| 2025-10-27 | 16.67 | $16.77 | 38300 |
| 2025-10-24 | 16.66 | $16.76 | 14900 |
| 2025-10-23 | 16.65 | $16.74 | 35940 |
| 2025-10-22 | 16.64 | $16.73 | 51615 |
| 2025-10-21 | 16.63 | $16.65 | 38500 |
| 2025-10-20 | 16.63 | $16.65 | 38500 |
| 2025-10-17 | 16.63 | $16.56 | 30900 |
| 2025-10-16 | 16.64 | $16.61 | 43900 |
| 2025-10-15 | 16.64 | $16.64 | 33535 |
| 2025-10-14 | 16.64 | $16.67 | 43328 |
| 2025-10-13 | 16.64 | $16.64 | 102900 |
| 2025-10-10 | 16.64 | $16.66 | 18400 |
| 2025-10-09 | 16.63 | $16.64 | 83700 |
| 2025-10-08 | 16.63 | $16.79 | 29400 |
| 2025-10-07 | 16.62 | $16.69 | 38500 |
| 2025-10-06 | 16.61 | $16.58 | 37325 |
| 2025-10-03 | 16.61 | $16.67 | 27400 |
| 2025-10-02 | 16.60 | $16.77 | 85821 |
| 2025-10-01 | 16.59 | $16.68 | 87339 |
| 2025-09-30 | 16.58 | $16.64 | 39700 |
| 2025-09-29 | 16.57 | $16.61 | 34600 |
| 2025-09-26 | 16.57 | $16.60 | 21200 |
| 2025-09-25 | 16.56 | $16.62 | 40717 |
| 2025-09-24 | 16.56 | $16.61 | 23900 |
| 2025-09-23 | 16.55 | $16.68 | 28823 |
| 2025-09-22 | 16.54 | $16.62 | 31910 |
| 2025-09-19 | 16.53 | $16.65 | 27300 |
| 2025-09-18 | 16.52 | $16.70 | 33835 |
| 2025-09-17 | 16.50 | $16.66 | 50200 |
| 2025-09-16 | 16.48 | $16.61 | 91040 |
| 2025-09-15 | 16.47 | $16.60 | 99300 |
| 2025-09-12 | 16.45 | $16.69 | 65700 |
| 2025-09-11 | 16.43 | $16.74 | 49800 |
| 2025-09-10 | 16.40 | $16.61 | 49204 |
| 2025-09-09 | 16.37 | $16.57 | 49500 |
| 2025-09-08 | 16.35 | $16.57 | 78000 |
| 2025-09-05 | 16.33 | $16.43 | 147000 |
| 2025-09-04 | 16.32 | $16.44 | 56600 |
| 2025-09-03 | 16.31 | $16.46 | 15807 |
| 2025-09-02 | 16.29 | $16.49 | 34300 |
| 2025-08-29 | 16.27 | $16.60 | 21600 |
| 2025-08-28 | 16.23 | $16.49 | 45000 |
| 2025-08-27 | 16.21 | $16.38 | 34517 |
| 2025-08-26 | 16.19 | $16.32 | 27000 |
| 2025-08-25 | 16.18 | $16.25 | 26200 |
| 2025-08-22 | 16.17 | $16.20 | 42900 |
| 2025-08-21 | 16.16 | $16.04 | 71700 |
| 2025-08-20 | 16.18 | $16.10 | 25106 |
| 2025-08-19 | 16.19 | $16.07 | 26000 |
| 2025-08-18 | 16.20 | $16.16 | 38441 |
| 2025-08-15 | 16.20 | $16.19 | 34600 |
| 2025-08-14 | 16.20 | $16.24 | 37400 |
| 2025-08-13 | 16.20 | $16.29 | 52310 |
| 2025-08-12 | 16.19 | $16.25 | 37400 |
| 2025-08-11 | 16.18 | $16.27 | 67742 |
| 2025-08-08 | 16.18 | $16.20 | 94025 |
| 2025-08-07 | 16.17 | $16.22 | 41732 |
| 2025-08-06 | 16.17 | $16.20 | 42105 |
| 2025-08-05 | 16.16 | $16.21 | 46230 |
| 2025-08-04 | 16.16 | $16.16 | 19945 |
| 2025-08-01 | 16.16 | $16.17 | 45400 |
| 2025-07-31 | 16.16 | $16.03 | 98641 |
| 2025-07-30 | 16.17 | $16.04 | 130300 |
| 2025-07-29 | 16.19 | $16.08 | 36300 |
| 2025-07-28 | 16.20 | $16.09 | 27805 |
| 2025-07-25 | 16.21 | $16.12 | 28500 |
| 2025-07-24 | 16.22 | $16.22 | 46649 |
| 2025-07-23 | 16.22 | $16.26 | 62100 |
| 2025-07-22 | 16.21 | $16.34 | 66945 |
| 2025-07-21 | 16.20 | $16.12 | 27400 |
| 2025-07-18 | 16.21 | $16.02 | 24305 |
| 2025-07-17 | 16.23 | $16.05 | 56600 |
| 2025-07-16 | 16.25 | $16.09 | 71800 |
| 2025-07-15 | 16.26 | $16.16 | 27644 |
| 2025-07-14 | 16.27 | $16.23 | 47420 |
| 2025-07-11 | 16.28 | $16.24 | 32349 |
| 2025-07-10 | 16.28 | $16.31 | 69123 |
| 2025-07-09 | 16.28 | $16.38 | 41706 |
| 2025-07-08 | 16.27 | $16.32 | 29500 |
| 2025-07-07 | 16.26 | $16.37 | 25800 |
| 2025-07-03 | 16.25 | $16.39 | 24342 |
| 2025-07-02 | 16.24 | $16.36 | 45319 |
| 2025-07-01 | 16.22 | $16.35 | 65137 |
| 2025-06-30 | 16.21 | $16.24 | 69417 |
| 2025-06-27 | 16.21 | $16.25 | 34500 |
| 2025-06-26 | 16.20 | $16.18 | 47232 |
| 2025-06-25 | 16.21 | $16.13 | 153327 |
| 2025-06-24 | 16.21 | $16.17 | 14600 |
| 2025-06-23 | 16.22 | $16.16 | 17936 |
| 2025-06-20 | 16.23 | $16.10 | 33403 |
| 2025-06-18 | 16.24 | $16.15 | 26400 |
| 2025-06-17 | 16.25 | $16.15 | 42600 |
| 2025-06-16 | 16.26 | $16.22 | 42222 |
| 2025-06-13 | 16.26 | $16.20 | 35300 |
| 2025-06-12 | 16.27 | $16.28 | 38414 |
| 2025-06-11 | 16.27 | $16.24 | 27700 |
| 2025-06-10 | 16.27 | $16.15 | 26120 |
| 2025-06-09 | 16.28 | $16.18 | 31500 |
| 2025-06-06 | 16.29 | $16.06 | 55300 |
| 2025-06-05 | 16.32 | $16.18 | 49600 |
| 2025-06-04 | 16.33 | $16.11 | 76103 |
| 2025-06-03 | 16.36 | $16.18 | 37848 |
| 2025-06-02 | 16.38 | $16.17 | 29900 |
| 2025-05-30 | 16.40 | $16.21 | 54900 |
| 2025-05-29 | 16.42 | $16.21 | 99100 |
| 2025-05-28 | 16.44 | $16.26 | 23600 |
| 2025-05-27 | 16.46 | $16.35 | 33701 |
| 2025-05-23 | 16.47 | $16.26 | 20900 |
| 2025-05-22 | 16.49 | $16.23 | 43600 |
| 2025-05-21 | 16.52 | $16.22 | 27500 |
| 2025-05-20 | 16.55 | $16.50 | 19632 |
| 2025-05-19 | 16.55 | $16.52 | 39200 |
| 2025-05-16 | 16.56 | $16.53 | 34338 |
| 2025-05-15 | 16.56 | $16.54 | 36900 |
| 2025-05-14 | 16.56 | $16.55 | 18400 |
| 2025-05-13 | 16.57 | $16.66 | 38934 |
| 2025-05-12 | 16.56 | $16.71 | 17900 |
| 2025-05-09 | 16.54 | $16.79 | 17014 |
| 2025-05-08 | 16.51 | $16.76 | 28722 |
| 2025-05-07 | 16.49 | $16.82 | 160500 |
| 2025-05-06 | 16.45 | $16.79 | 83700 |
| 2025-05-05 | 16.42 | $16.57 | 38013 |
| 2025-05-02 | 16.40 | $16.59 | 21700 |
| 2025-05-01 | 16.38 | $16.65 | 55601 |
| 2025-04-30 | 16.35 | $16.81 | 92800 |
| 2025-04-29 | 16.30 | $16.65 | 67048 |
| 2025-04-28 | 16.27 | $16.65 | 119300 |
| 2025-04-25 | 16.23 | $16.36 | 33422 |
| 2025-04-24 | 16.21 | $16.27 | 71905 |
| 2025-04-23 | 16.21 | $16.07 | 49231 |
| 2025-04-22 | 16.22 | $15.95 | 15500 |
| 2025-04-21 | 16.25 | $15.83 | 53900 |
| 2025-04-17 | 16.29 | $16.07 | 20500 |
| 2025-04-16 | 16.32 | $16.05 | 47500 |
| 2025-04-15 | 16.34 | $16.13 | 25223 |
| 2025-04-14 | 16.37 | $16.21 | 125000 |
| 2025-04-11 | 16.38 | $15.76 | 42400 |
| 2025-04-10 | 16.45 | $15.87 | 23602 |
| 2025-04-09 | 16.51 | $15.95 | 70245 |
| 2025-04-08 | 16.57 | $15.79 | 84600 |
| 2025-04-07 | 16.65 | $15.89 | 88600 |
| 2025-04-04 | 16.73 | $16.36 | 64000 |
| 2025-04-03 | 16.77 | $16.74 | 27012 |
| 2025-04-02 | 16.77 | $16.77 | 25500 |
| 2025-04-01 | 16.77 | $16.81 | 30438 |
| 2025-03-31 | 16.77 | $16.65 | 64200 |
| 2025-03-28 | 16.78 | $16.71 | 17400 |
| 2025-03-27 | 16.79 | $16.67 | 7300 |
| 2025-03-26 | 16.80 | $16.65 | 18436 |
| 2025-03-25 | 16.81 | $16.85 | 24737 |
| 2025-03-24 | 16.81 | $16.88 | 60600 |
| 2025-03-21 | 16.80 | $16.77 | 45300 |
| 2025-03-20 | 16.81 | $16.72 | 46532 |
| 2025-03-19 | 16.82 | $16.58 | 51300 |
| 2025-03-18 | 16.84 | $16.54 | 31731 |
| 2025-03-17 | 16.87 | $16.61 | 78420 |
| 2025-03-14 | 16.90 | $16.62 | 39645 |
| 2025-03-13 | 16.93 | $16.72 | 29100 |
| 2025-03-12 | 16.95 | $16.80 | 21614 |
| 2025-03-11 | 16.97 | $16.87 | 19730 |
| 2025-03-10 | 16.98 | $16.90 | 14100 |
| 2025-03-07 | 16.99 | $16.93 | 21400 |
| 2025-03-06 | 16.99 | $16.96 | 17600 |
| 2025-03-05 | 17.00 | $16.99 | 34532 |
| 2025-03-04 | 17.00 | $16.96 | 33600 |
| 2025-03-03 | 17.00 | $17.18 | 26200 |
| 2025-02-28 | 16.98 | $17.25 | 21000 |
| 2025-02-27 | 16.95 | $17.21 | 30400 |
| 2025-02-26 | 16.93 | $17.17 | 13300 |
| 2025-02-25 | 16.90 | $17.13 | 16812 |
| 2025-02-24 | 16.88 | $17.05 | 19544 |
| 2025-02-21 | 16.86 | $17.08 | 32432 |
| 2025-02-20 | 16.84 | $17.01 | 56315 |
| 2025-02-19 | 16.82 | $17.05 | 69711 |
| 2025-02-18 | 16.79 | $16.88 | 48324 |
| 2025-02-14 | 16.78 | $16.82 | 59623 |
| 2025-02-13 | 16.78 | $16.75 | 54200 |
| 2025-02-12 | 16.78 | $16.65 | 56326 |
| 2025-02-11 | 16.80 | $16.90 | 39400 |
| 2025-02-10 | 16.79 | $16.88 | 43341 |
| 2025-02-07 | 16.78 | $16.94 | 42049 |
| 2025-02-06 | 16.76 | $16.98 | 49800 |
| 2025-02-05 | 16.74 | $16.95 | 57504 |
| 2025-02-04 | 16.71 | $16.72 | 74216 |
| 2025-02-03 | 16.71 | $16.63 | 53700 |
| 2025-01-31 | 16.72 | $16.62 | 185700 |
| 2025-01-30 | 16.73 | $16.71 | 76400 |
| 2025-01-29 | 16.73 | $16.68 | 37717 |
| 2025-01-28 | 16.74 | $16.71 | 77000 |
| 2025-01-27 | 16.74 | $16.82 | 32623 |
| 2025-01-24 | 16.74 | $16.77 | 41000 |
| 2025-01-23 | 16.73 | $16.67 | 89700 |
| 2025-01-22 | 16.74 | $16.84 | 40625 |
| 2025-01-21 | 16.73 | $16.81 | 29200 |
| 2025-01-17 | 16.72 | $16.75 | 23113 |
| 2025-01-16 | 16.72 | $16.71 | 40001 |
| 2025-01-15 | 16.72 | $16.63 | 40845 |
| 2025-01-14 | 16.73 | $16.47 | 67528 |
| 2025-01-13 | 16.75 | $16.50 | 34000 |
| 2025-01-10 | 16.78 | $16.53 | 47043 |
| 2025-01-08 | 16.81 | $16.66 | 31500 |
| 2025-01-07 | 16.82 | $16.67 | 72900 |
| 2025-01-06 | 16.84 | $16.62 | 34500 |
| 2025-01-03 | 16.86 | $16.71 | 18100 |
| 2025-01-02 | 16.87 | $16.64 | 36240 |
| 2024-12-31 | 16.90 | $16.46 | 152600 |
| 2024-12-30 | 16.95 | $16.46 | 149205 |
| 2024-12-27 | 17.00 | $16.47 | 110300 |
| 2024-12-26 | 17.05 | $16.64 | 37945 |
| 2024-12-24 | 17.10 | $16.58 | 31824 |
| 2024-12-23 | 17.15 | $16.57 | 57128 |
| 2024-12-20 | 17.21 | $16.59 | 56100 |
| 2024-12-19 | 17.28 | $16.57 | 111600 |
| 2024-12-18 | 17.35 | $16.88 | 124801 |
| 2024-12-17 | 17.40 | $17.21 | 99900 |
| 2024-12-16 | 17.42 | $17.32 | 58200 |
| 2024-12-13 | 17.43 | $17.38 | 52147 |
| 2024-12-12 | 17.44 | $17.45 | 35636 |
| 2024-12-11 | 17.43 | $17.53 | 77722 |
| 2024-12-10 | 17.42 | $17.45 | 48800 |
| 2024-12-09 | 17.42 | $17.43 | 58945 |
| 2024-12-06 | 17.42 | $17.40 | 36200 |
| 2024-12-05 | 17.42 | $17.37 | 54500 |
| 2024-12-04 | 17.43 | $17.54 | 54400 |
| 2024-12-03 | 17.42 | $17.55 | 43200 |
| 2024-12-02 | 17.40 | $17.58 | 28316 |
| 2024-11-29 | 17.38 | $17.46 | 17626 |
| 2024-11-27 | 17.37 | $17.36 | 41100 |
| 2024-11-26 | 17.38 | $17.22 | 34700 |
| 2024-11-25 | 17.39 | $17.21 | 44638 |
| 2024-11-22 | 17.41 | $17.05 | 70639 |
| 2024-11-21 | 17.45 | $17.20 | 60602 |
| 2024-11-20 | 17.48 | $17.33 | 99600 |
| 2024-11-19 | 17.49 | $17.26 | 69200 |
| 2024-11-18 | 17.52 | $17.24 | 105300 |
| 2024-11-15 | 17.55 | $17.40 | 39600 |
| 2024-11-14 | 17.56 | $17.43 | 16818 |
| 2024-11-13 | 17.57 | $17.43 | 86838 |
| 2024-11-12 | 17.59 | $17.40 | 71937 |
| 2024-11-11 | 17.61 | $17.55 | 64516 |
| 2024-11-08 | 17.62 | $17.62 | 25133 |
| 2024-11-07 | 17.62 | $17.57 | 28904 |
| 2024-11-06 | 17.62 | $17.52 | 91705 |
| 2024-11-05 | 17.63 | $17.63 | 26504 |
| 2024-11-04 | 17.63 | $17.57 | 63700 |
| 2024-11-01 | 17.64 | $17.56 | 18104 |
| 2024-10-31 | 17.65 | $17.60 | 50900 |
| 2024-10-30 | 17.65 | $17.65 | 51700 |
| 2024-10-29 | 17.65 | $17.50 | 72032 |
| 2024-10-28 | 17.67 | $17.47 | 53800 |
| 2024-10-25 | 17.69 | $17.48 | 32935 |
| 2024-10-24 | 17.71 | $17.56 | 44721 |
| 2024-10-23 | 17.72 | $17.55 | 38134 |
| 2024-10-22 | 17.74 | $17.81 | 33200 |
| 2024-10-21 | 17.73 | $17.74 | 14200 |
| 2024-10-18 | 17.73 | $17.78 | 45710 |
| 2024-10-17 | 17.73 | $17.78 | 61743 |
| 2024-10-16 | 17.72 | $17.63 | 18434 |
| 2024-10-15 | 17.73 | $17.60 | 27106 |
| 2024-10-14 | 17.75 | $17.62 | 30300 |
| 2024-10-11 | 17.76 | $17.66 | 25400 |
| 2024-10-10 | 17.77 | $17.67 | 55443 |
| 2024-10-09 | 17.78 | $17.67 | 31100 |
| 2024-10-08 | 17.80 | $17.73 | 26429 |
| 2024-10-07 | 17.80 | $17.73 | 26418 |
| 2024-10-04 | 17.81 | $17.76 | 22228 |
| 2024-10-03 | 17.81 | $17.82 | 31600 |
| 2024-10-02 | 17.81 | $17.86 | 56800 |
| 2024-10-01 | 17.81 | $17.94 | 47600 |
| 2024-09-30 | 17.80 | $17.95 | 28000 |
| 2024-09-27 | 17.78 | $17.82 | 55000 |
| 2024-09-26 | 17.77 | $17.89 | 16000 |
| 2024-09-25 | 17.76 | $17.95 | 28800 |
| 2024-09-24 | 17.74 | $17.91 | 32142 |
| 2024-09-23 | 17.73 | $17.84 | 17100 |
| 2024-09-20 | 17.71 | $17.83 | 44539 |
| 2024-09-19 | 17.70 | $17.81 | 78400 |
| 2024-09-18 | 17.69 | $17.90 | 60701 |
| 2024-09-17 | 17.67 | $18.07 | 22305 |
| 2024-09-16 | 17.63 | $18.05 | 20418 |
| 2024-09-13 | 17.58 | $18.07 | 20500 |
| 2024-09-12 | 17.53 | $18.04 | 27600 |
| 2024-09-11 | 17.48 | $17.91 | 42913 |
| 2024-09-10 | 17.43 | $17.77 | 19537 |
| 2024-09-09 | 17.39 | $17.78 | 22200 |
| 2024-09-06 | 17.35 | $17.68 | 36900 |
| 2024-09-05 | 17.32 | $17.68 | 45341 |
| 2024-09-04 | 17.28 | $17.55 | 32500 |
| 2024-09-03 | 17.25 | $17.57 | 30900 |
| 2024-08-30 | 17.22 | $17.45 | 50208 |
| 2024-08-29 | 17.19 | $17.36 | 73300 |
| 2024-08-28 | 17.18 | $17.19 | 44810 |
| 2024-08-27 | 17.18 | $17.17 | 29100 |
| 2024-08-26 | 17.18 | $17.18 | 19200 |
| 2024-08-23 | 17.18 | $17.21 | 22700 |
| 2024-08-22 | 17.17 | $17.16 | 22900 |
| 2024-08-21 | 17.17 | $17.32 | 33000 |
| 2024-08-20 | 17.16 | $17.25 | 20029 |
| 2024-08-19 | 17.15 | $17.23 | 17600 |
| 2024-08-16 | 17.14 | $17.25 | 21800 |
| 2024-08-15 | 17.13 | $17.20 | 19500 |
| 2024-08-14 | 17.12 | $17.27 | 26500 |
| 2024-08-13 | 17.10 | $17.19 | 83200 |
| 2024-08-12 | 17.10 | $17.19 | 17300 |
| 2024-08-09 | 17.09 | $17.19 | 25946 |
| 2024-08-08 | 17.07 | $17.16 | 35100 |
| 2024-08-07 | 17.07 | $17.25 | 28400 |
| 2024-08-06 | 17.05 | $17.31 | 27100 |
| 2024-08-05 | 17.02 | $17.32 | 37547 |
| 2024-08-02 | 16.99 | $17.31 | 22600 |
| 2024-08-01 | 16.95 | $17.29 | 117602 |
| 2024-07-31 | 16.92 | $17.22 | 32438 |
| 2024-07-30 | 16.88 | $17.16 | 60100 |
| 2024-07-29 | 16.86 | $17.06 | 23000 |
| 2024-07-26 | 16.83 | $16.94 | 43341 |
| 2024-07-25 | 16.82 | $16.91 | 49144 |
| 2024-07-24 | 16.81 | $16.81 | 25200 |
| 2024-07-23 | 16.81 | $16.82 | 53200 |
| 2024-07-22 | 16.81 | $16.86 | 25300 |
| 2024-07-19 | 16.81 | $16.59 | 18000 |
| 2024-07-18 | 16.83 | $16.80 | 32600 |
| 2024-07-17 | 16.84 | $16.90 | 44600 |
| 2024-07-16 | 16.83 | $17.03 | 21431 |
| 2024-07-15 | 16.81 | $17.02 | 53919 |
| 2024-07-12 | 16.78 | $16.99 | 52235 |
| 2024-07-11 | 16.76 | $16.93 | 21110 |
| 2024-07-10 | 16.75 | $16.79 | 48600 |
| 2024-07-09 | 16.74 | $16.82 | 28400 |
| 2024-07-08 | 16.73 | $16.82 | 33822 |
| 2024-07-05 | 16.72 | $16.82 | 21542 |
| 2024-07-03 | 16.71 | $16.82 | 8431 |
| 2024-07-02 | 16.70 | $16.80 | 36143 |
| 2024-07-01 | 16.69 | $16.72 | 51700 |
| 2024-06-28 | 16.69 | $16.84 | 45149 |
| 2024-06-27 | 16.67 | $16.80 | 63600 |
| 2024-06-26 | 16.66 | $16.70 | 45633 |
| 2024-06-25 | 16.66 | $16.65 | 34000 |
| 2024-06-24 | 16.66 | $16.65 | 77700 |
| 2024-06-21 | 16.66 | $16.68 | 68000 |
| 2024-06-20 | 16.65 | $16.77 | 33200 |
| 2024-06-18 | 16.64 | $16.84 | 23300 |
| 2024-06-17 | 16.62 | $16.82 | 26912 |
| 2024-06-14 | 16.60 | $16.86 | 25910 |
| 2024-06-13 | 16.57 | $16.82 | 29900 |
| 2024-06-12 | 16.55 | $16.79 | 13123 |
| 2024-06-11 | 16.52 | $16.72 | 8500 |
| 2024-06-10 | 16.50 | $16.70 | 22646 |
| 2024-06-07 | 16.48 | $16.61 | 35900 |
| 2024-06-06 | 16.47 | $16.63 | 26200 |
| 2024-06-05 | 16.45 | $16.56 | 25322 |
| 2024-06-04 | 16.44 | $16.52 | 20100 |
| 2024-06-03 | 16.43 | $16.47 | 17600 |
| 2024-05-31 | 16.42 | $16.42 | 54800 |
| 2024-05-30 | 16.43 | $16.25 | 37100 |
| 2024-05-29 | 16.44 | $16.22 | 37616 |
| 2024-05-28 | 16.47 | $16.34 | 35919 |
| 2024-05-24 | 16.48 | $16.40 | 29048 |
| 2024-05-23 | 16.49 | $16.37 | 65900 |
| 2024-05-22 | 16.50 | $16.51 | 99400 |
| 2024-05-21 | 16.50 | $16.54 | 38700 |
| 2024-05-20 | 16.50 | $16.56 | 11800 |
| 2024-05-17 | 16.49 | $16.58 | 20010 |
| 2024-05-16 | 16.48 | $16.57 | 26330 |
| 2024-05-15 | 16.47 | $16.61 | 25600 |
| 2024-05-14 | 16.46 | $16.51 | 34800 |
| 2024-05-13 | 16.45 | $16.52 | 7801 |
| 2024-05-10 | 16.44 | $16.53 | 24500 |
| 2024-05-09 | 16.43 | $16.57 | 37745 |
| 2024-05-08 | 16.42 | $16.63 | 30520 |
| 2024-05-07 | 16.40 | $16.59 | 37300 |
| 2024-05-06 | 16.38 | $16.47 | 45402 |
| 2024-05-03 | 16.37 | $16.43 | 43428 |
| 2024-05-02 | 16.36 | $16.28 | 18812 |
| 2024-05-01 | 16.37 | $16.29 | 52230 |
| 2024-04-30 | 16.38 | $16.25 | 33800 |
| 2024-04-29 | 16.39 | $16.30 | 23000 |
| 2024-04-26 | 16.40 | $16.28 | 27300 |
| 2024-04-25 | 16.41 | $16.29 | 20337 |
| 2024-04-24 | 16.42 | $16.42 | 31600 |
| 2024-04-23 | 16.43 | $16.39 | 25700 |
| 2024-04-22 | 16.43 | $16.30 | 16109 |
| 2024-04-19 | 16.44 | $16.34 | 13100 |
| 2024-04-18 | 16.45 | $16.32 | 18000 |
| 2024-04-17 | 16.47 | $16.37 | 14700 |
| 2024-04-16 | 16.48 | $16.30 | 16002 |
| 2024-04-15 | 16.50 | $16.28 | 36700 |
| 2024-04-12 | 16.52 | $16.40 | 16324 |
| 2024-04-11 | 16.53 | $16.40 | 20600 |
| 2024-04-10 | 16.55 | $16.33 | 25900 |
| 2024-04-09 | 16.57 | $16.51 | 21600 |
| 2024-04-08 | 16.57 | $16.45 | 9128 |
| 2024-04-05 | 16.59 | $16.43 | 32133 |
| 2024-04-04 | 16.60 | $16.47 | 44000 |
| 2024-04-03 | 16.62 | $16.43 | 39600 |
| 2024-04-02 | 16.64 | $16.46 | 43200 |
| 2024-04-01 | 16.66 | $16.54 | 23700 |
| 2024-03-28 | 16.67 | $16.59 | 31000 |
| 2024-03-27 | 16.68 | $16.65 | 28700 |
| 2024-03-26 | 16.68 | $16.64 | 32301 |
| 2024-03-25 | 16.68 | $16.64 | 36000 |
| 2024-03-22 | 16.69 | $16.65 | 36400 |
| 2024-03-21 | 16.69 | $16.63 | 89208 |
| 2024-03-20 | 16.70 | $16.57 | 32508 |
| 2024-03-19 | 16.71 | $16.66 | 37831 |
| 2024-03-18 | 16.72 | $16.68 | 40432 |
| 2024-03-15 | 16.72 | $16.60 | 29600 |
| 2024-03-14 | 16.74 | $16.58 | 44500 |
| 2024-03-13 | 16.75 | $16.72 | 20912 |
| 2024-03-12 | 16.75 | $16.68 | 29004 |
| 2024-03-11 | 16.76 | $16.66 | 37746 |
| 2024-03-08 | 16.77 | $16.65 | 52600 |
| 2024-03-07 | 16.79 | $16.63 | 46119 |
| 2024-03-06 | 16.80 | $16.63 | 32131 |
| 2024-03-05 | 16.82 | $16.63 | 137500 |
| 2024-03-04 | 16.84 | $16.62 | 76200 |
| 2024-03-01 | 16.86 | $16.75 | 65201 |
| 2024-02-29 | 16.88 | $16.72 | 82610 |
| 2024-02-28 | 16.89 | $16.70 | 66515 |
| 2024-02-27 | 16.91 | $16.70 | 64500 |
| 2024-02-26 | 16.94 | $16.86 | 34200 |
| 2024-02-23 | 16.94 | $16.98 | 20100 |
| 2024-02-22 | 16.94 | $16.99 | 29607 |
| 2024-02-21 | 16.93 | $17.06 | 18913 |
| 2024-02-20 | 16.92 | $17.07 | 12941 |
| 2024-02-16 | 16.91 | $17.06 | 30434 |
| 2024-02-15 | 16.89 | $17.14 | 18513 |
| 2024-02-14 | 16.86 | $17.00 | 39903 |
| 2024-02-13 | 16.85 | $16.92 | 16927 |
| 2024-02-12 | 16.84 | $17.10 | 14411 |
| 2024-02-09 | 16.81 | $17.00 | 15200 |
| 2024-02-08 | 16.79 | $16.92 | 22210 |
| 2024-02-07 | 16.78 | $16.98 | 42900 |
| 2024-02-06 | 16.76 | $16.98 | 10700 |
| 2024-02-05 | 16.74 | $16.85 | 27900 |
| 2024-02-02 | 16.72 | $16.79 | 26408 |
| 2024-02-01 | 16.72 | $16.95 | 24000 |
| 2024-01-31 | 16.69 | $16.81 | 32900 |
| 2024-01-30 | 16.68 | $16.72 | 33129 |
| 2024-01-29 | 16.67 | $16.70 | 45500 |
| 2024-01-26 | 16.67 | $16.64 | 39500 |
| 2024-01-25 | 16.68 | $16.78 | 50100 |
| 2024-01-24 | 16.66 | $16.65 | 45939 |
| 2024-01-23 | 16.67 | $16.67 | 19900 |
| 2024-01-22 | 16.67 | $16.66 | 29301 |
| 2024-01-19 | 16.67 | $16.48 | 28100 |
| 2024-01-18 | 16.69 | $16.49 | 29404 |
| 2024-01-17 | 16.71 | $16.52 | 42000 |
| 2024-01-16 | 16.73 | $16.63 | 14100 |
| 2024-01-12 | 16.74 | $16.74 | 17400 |
| 2024-01-11 | 16.74 | $16.75 | 23434 |
| 2024-01-10 | 16.73 | $16.75 | 36300 |
| 2024-01-09 | 16.73 | $16.76 | 30403 |
| 2024-01-08 | 16.73 | $16.90 | 22800 |
| 2024-01-05 | 16.71 | $16.75 | 22900 |
| 2024-01-04 | 16.71 | $16.79 | 54400 |
| 2024-01-03 | 16.70 | $17.00 | 40728 |
| 2024-01-02 | 16.67 | $17.05 | 22349 |
| 2023-12-29 | 16.63 | $16.92 | 80800 |
| 2023-12-28 | 16.60 | $16.87 | 63200 |
| 2023-12-27 | 16.57 | $17.05 | 63111 |
| 2023-12-26 | 16.52 | $16.82 | 49403 |
| 2023-12-22 | 16.48 | $16.86 | 46500 |
| 2023-12-21 | 16.44 | $16.87 | 61925 |
| 2023-12-20 | 16.40 | $16.74 | 92527 |
| 2023-12-19 | 16.36 | $16.75 | 59211 |
| 2023-12-18 | 16.32 | $16.65 | 66200 |
| 2023-12-15 | 16.29 | $16.67 | 111434 |
| 2023-12-14 | 16.25 | $16.59 | 68600 |
| 2023-12-13 | 16.21 | $16.35 | 53304 |
| 2023-12-12 | 16.20 | $16.21 | 51934 |
| 2023-12-11 | 16.20 | $16.24 | 43415 |
| 2023-12-08 | 16.19 | $16.29 | 59900 |
| 2023-12-07 | 16.18 | $16.34 | 109600 |
| 2023-12-06 | 16.16 | $16.41 | 66828 |
| 2023-12-05 | 16.14 | $16.58 | 61600 |
| 2023-12-04 | 16.09 | $16.61 | 47117 |
| 2023-12-01 | 16.04 | $16.67 | 59400 |
| 2023-11-30 | 15.97 | $16.45 | 57500 |
| 2023-11-29 | 15.92 | $16.59 | 57500 |
| 2023-11-28 | 15.85 | $16.48 | 100323 |
| 2023-11-27 | 15.78 | $16.52 | 90514 |
| 2023-11-24 | 15.71 | $16.40 | 15900 |
| 2023-11-22 | 15.63 | $16.22 | 65012 |
| 2023-11-21 | 15.57 | $16.01 | 104400 |
| 2023-11-20 | 15.53 | $15.90 | 90242 |
| 2023-11-17 | 15.49 | $15.75 | 71342 |
| 2023-11-16 | 15.46 | $15.80 | 62431 |
| 2023-11-15 | 15.42 | $15.63 | 55847 |
| 2023-11-14 | 15.40 | $15.75 | 67700 |
| 2023-11-13 | 15.37 | $15.62 | 22700 |
| 2023-11-10 | 15.34 | $15.63 | 66722 |
| 2023-11-09 | 15.31 | $15.51 | 66609 |
| 2023-11-08 | 15.29 | $15.69 | 50306 |
| 2023-11-07 | 15.24 | $15.60 | 44740 |
| 2023-11-06 | 15.21 | $15.39 | 14337 |
| 2023-11-03 | 15.19 | $15.49 | 33500 |
| 2023-11-02 | 15.16 | $15.22 | 51249 |
| 2023-11-01 | 15.15 | $14.98 | 46301 |
| 2023-10-31 | 15.17 | $14.86 | 70400 |
| 2023-10-30 | 15.20 | $14.97 | 56200 |
| 2023-10-27 | 15.22 | $15.14 | 58902 |
| 2023-10-26 | 15.23 | $15.03 | 54400 |
| 2023-10-25 | 15.25 | $14.86 | 128712 |
| 2023-10-24 | 15.29 | $14.85 | 26000 |
| 2023-10-23 | 15.34 | $14.80 | 44500 |
| 2023-10-20 | 15.40 | $14.80 | 30600 |
| 2023-10-19 | 15.46 | $14.82 | 50930 |
| 2023-10-18 | 15.53 | $14.91 | 62530 |
| 2023-10-17 | 15.59 | $14.88 | 31415 |
| 2023-10-16 | 15.67 | $15.00 | 86200 |
| 2023-10-13 | 15.74 | $15.20 | 35601 |
| 2023-10-12 | 15.79 | $15.21 | 70000 |
| 2023-10-11 | 15.86 | $15.35 | 59421 |
| 2023-10-10 | 15.91 | $15.25 | 71927 |
| 2023-10-09 | 15.98 | $15.22 | 55738 |
| 2023-10-06 | 16.06 | $15.22 | 73202 |
| 2023-10-05 | 16.15 | $15.34 | 33600 |
| 2023-10-04 | 16.23 | $15.46 | 49900 |
| 2023-10-03 | 16.31 | $15.56 | 52800 |
| 2023-10-02 | 16.39 | $16.10 | 18300 |
| 2023-09-29 | 16.42 | $16.22 | 52441 |
| 2023-09-28 | 16.44 | $15.93 | 70400 |
| 2023-09-27 | 16.50 | $16.30 | 35210 |
| 2023-09-26 | 16.52 | $16.46 | 40832 |
| 2023-09-25 | 16.53 | $16.53 | 25900 |
| 2023-09-22 | 16.52 | $16.78 | 21514 |
| 2023-09-21 | 16.50 | $16.51 | 32548 |
| 2023-09-20 | 16.50 | $16.53 | 20635 |
| 2023-09-19 | 16.49 | $16.33 | 16308 |
| 2023-09-18 | 16.51 | $16.50 | 24300 |
| 2023-09-15 | 16.51 | $16.52 | 42037 |
| 2023-09-14 | 16.51 | $16.34 | 38700 |
| 2023-09-13 | 16.53 | $16.32 | 19600 |
| 2023-09-12 | 16.55 | $16.29 | 18714 |
| 2023-09-11 | 16.58 | $16.42 | 31900 |
| 2023-09-08 | 16.59 | $16.39 | 18044 |
| 2023-09-07 | 16.62 | $16.52 | 25100 |
| 2023-09-06 | 16.63 | $16.47 | 43348 |
| 2023-09-05 | 16.64 | $16.47 | 30734 |
| 2023-09-01 | 16.66 | $16.47 | 28100 |
| 2023-08-31 | 16.68 | $16.49 | 34224 |
| 2023-08-30 | 16.70 | $16.53 | 32914 |
| 2023-08-29 | 16.72 | $16.45 | 44103 |
| 2023-08-28 | 16.75 | $16.42 | 17806 |
| 2023-08-25 | 16.78 | $16.46 | 21216 |
| 2023-08-24 | 16.81 | $16.48 | 16000 |
| 2023-08-23 | 16.85 | $16.54 | 21700 |
| 2023-08-22 | 16.88 | $16.53 | 20839 |
| 2023-08-21 | 16.92 | $16.58 | 27344 |
| 2023-08-18 | 16.95 | $16.77 | 32207 |
| 2023-08-17 | 16.97 | $16.81 | 21926 |
| 2023-08-16 | 16.99 | $16.76 | 26803 |
| 2023-08-15 | 17.02 | $16.87 | 27622 |
| 2023-08-14 | 17.03 | $16.93 | 22600 |
| 2023-08-11 | 17.04 | $16.90 | 56500 |
| 2023-08-10 | 17.06 | $16.80 | 74300 |
| 2023-08-09 | 17.08 | $16.61 | 44613 |
| 2023-08-08 | 17.13 | $16.72 | 30923 |
| 2023-08-07 | 17.18 | $16.67 | 48849 |
| 2023-08-04 | 17.23 | $16.81 | 42400 |
| 2023-08-03 | 17.28 | $16.86 | 35629 |
| 2023-08-02 | 17.32 | $17.20 | 21700 |
| 2023-08-01 | 17.33 | $17.32 | 37400 |
| 2023-07-31 | 17.33 | $17.43 | 22700 |
| 2023-07-28 | 17.32 | $17.41 | 23332 |
| 2023-07-27 | 17.31 | $17.25 | 33401 |
| 2023-07-26 | 17.32 | $17.22 | 15200 |
| 2023-07-25 | 17.33 | $17.22 | 30525 |
| 2023-07-24 | 17.34 | $17.30 | 21400 |
| 2023-07-21 | 17.35 | $17.25 | 17400 |
| 2023-07-20 | 17.36 | $17.26 | 7107 |
| 2023-07-19 | 17.37 | $17.34 | 22000 |
| 2023-07-18 | 17.37 | $17.29 | 33212 |
| 2023-07-17 | 17.38 | $17.24 | 21100 |
| 2023-07-14 | 17.39 | $17.27 | 10600 |
| 2023-07-13 | 17.41 | $17.38 | 22146 |
| 2023-07-12 | 17.41 | $17.30 | 30032 |
| 2023-07-11 | 17.42 | $17.31 | 38900 |
| 2023-07-10 | 17.43 | $17.45 | 16600 |
| 2023-07-07 | 17.43 | $17.42 | 6500 |
| 2023-07-06 | 17.43 | $17.37 | 19400 |
| 2023-07-05 | 17.44 | $17.50 | 13200 |
| 2023-07-03 | 17.43 | $17.45 | 7000 |
| 2023-06-30 | 17.43 | $17.36 | 33308 |
| 2023-06-29 | 17.44 | $17.31 | 19706 |
| 2023-06-28 | 17.45 | $17.50 | 29900 |
| 2023-06-27 | 17.44 | $17.29 | 18600 |
| 2023-06-26 | 17.46 | $17.22 | 16100 |
| 2023-06-23 | 17.48 | $17.26 | 26100 |
| 2023-06-22 | 17.51 | $17.14 | 24700 |
| 2023-06-21 | 17.55 | $17.25 | 28425 |
| 2023-06-20 | 17.58 | $17.46 | 34703 |
| 2023-06-16 | 17.59 | $17.37 | 46500 |
| 2023-06-15 | 17.61 | $17.50 | 25823 |
| 2023-06-14 | 17.63 | $17.53 | 22922 |
| 2023-06-13 | 17.64 | $17.46 | 30400 |
| 2023-06-12 | 17.66 | $17.52 | 23100 |
| 2023-06-09 | 17.67 | $17.55 | 23834 |
| 2023-06-08 | 17.68 | $17.74 | 57027 |
| 2023-06-07 | 17.68 | $17.78 | 9700 |
| 2023-06-06 | 17.66 | $17.80 | 12600 |
| 2023-06-05 | 17.65 | $17.92 | 17342 |
| 2023-06-02 | 17.62 | $17.66 | 15319 |
| 2023-06-01 | 17.62 | $17.91 | 18218 |
| 2023-05-31 | 17.59 | $17.84 | 20000 |
| 2023-05-30 | 17.56 | $17.74 | 10628 |
| 2023-05-26 | 17.54 | $17.63 | 21903 |
| 2023-05-25 | 17.53 | $17.64 | 21342 |
| 2023-05-24 | 17.52 | $17.66 | 28800 |
| 2023-05-23 | 17.51 | $17.73 | 45300 |
| 2023-05-22 | 17.48 | $17.60 | 9448 |
| 2023-05-19 | 17.47 | $17.47 | 7846 |
| 2023-05-18 | 17.47 | $17.67 | 17000 |
| 2023-05-17 | 17.45 | $17.62 | 25300 |
| 2023-05-16 | 17.43 | $17.73 | 24100 |
| 2023-05-15 | 17.40 | $17.49 | 25200 |
| 2023-05-12 | 17.39 | $17.37 | 13726 |
| 2023-05-11 | 17.39 | $17.31 | 16347 |
| 2023-05-10 | 17.40 | $17.29 | 15612 |
| 2023-05-09 | 17.42 | $17.26 | 13310 |
| 2023-05-08 | 17.43 | $17.34 | 16614 |
| 2023-05-05 | 17.44 | $17.31 | 21131 |
| 2023-05-04 | 17.45 | $17.23 | 39200 |
| 2023-05-03 | 17.48 | $17.06 | 12700 |
| 2023-05-02 | 17.52 | $17.13 | 18428 |
| 2023-05-01 | 17.56 | $17.18 | 22000 |
| 2023-04-28 | 17.60 | $17.42 | 32643 |
| 2023-04-27 | 17.62 | $17.61 | 25100 |
| 2023-04-26 | 17.63 | $17.54 | 42427 |
| 2023-04-25 | 17.63 | $17.41 | 12516 |
| 2023-04-24 | 17.66 | $17.75 | 22241 |
| 2023-04-21 | 17.65 | $17.67 | 12300 |
| 2023-04-20 | 17.65 | $17.47 | 10500 |
| 2023-04-19 | 17.66 | $17.59 | 21048 |
| 2023-04-18 | 17.67 | $17.51 | 46512 |
| 2023-04-17 | 17.69 | $17.90 | 9917 |
| 2023-04-14 | 17.67 | $17.98 | 8000 |
| 2023-04-13 | 17.63 | $18.02 | 11747 |
| 2023-04-12 | 17.59 | $17.93 | 9100 |
| 2023-04-11 | 17.56 | $17.90 | 33700 |
| 2023-04-10 | 17.52 | $17.75 | 14331 |
| 2023-04-06 | 17.50 | $17.87 | 18448 |
| 2023-04-05 | 17.46 | $17.71 | 14819 |
| 2023-04-04 | 17.43 | $17.64 | 11909 |
| 2023-04-03 | 17.41 | $17.60 | 22507 |
| 2023-03-31 | 17.39 | $17.67 | 39100 |
| 2023-03-30 | 17.36 | $17.67 | 10500 |
| 2023-03-29 | 17.33 | $17.35 | 34600 |
| 2023-03-28 | 17.33 | $17.22 | 22400 |
| 2023-03-27 | 17.34 | $17.34 | 34121 |
| 2023-03-24 | 17.34 | $17.32 | 10701 |
| 2023-03-23 | 17.34 | $17.40 | 17237 |
| 2023-03-22 | 17.33 | $17.55 | 19700 |
| 2023-03-21 | 17.31 | $17.15 | 10400 |
| 2023-03-20 | 17.32 | $17.21 | 7036 |
| 2023-03-17 | 17.34 | $17.37 | 23900 |
| 2023-03-16 | 17.33 | $16.99 | 29114 |
| 2023-03-15 | 17.37 | $17.03 | 33400 |
| 2023-03-14 | 17.41 | $16.92 | 15320 |
| 2023-03-13 | 17.46 | $16.90 | 16040 |
| 2023-03-10 | 17.52 | $16.82 | 29700 |
| 2023-03-09 | 17.59 | $17.05 | 19002 |
| 2023-03-08 | 17.64 | $17.21 | 32440 |
| 2023-03-07 | 17.69 | $17.25 | 24942 |
| 2023-03-06 | 17.74 | $17.70 | 24527 |
| 2023-03-03 | 17.74 | $17.79 | 34627 |
| 2023-03-02 | 17.74 | $17.52 | 42200 |
| 2023-03-01 | 17.76 | $17.80 | 37800 |
| 2023-02-28 | 17.75 | $17.78 | 24300 |
| 2023-02-27 | 17.75 | $17.76 | 16225 |
| 2023-02-24 | 17.75 | $17.73 | 12200 |
| 2023-02-23 | 17.75 | $17.67 | 31518 |
| 2023-02-22 | 17.76 | $17.83 | 16928 |
| 2023-02-21 | 17.75 | $17.65 | 25000 |
| 2023-02-17 | 17.76 | $17.95 | 29800 |
| 2023-02-16 | 17.75 | $17.89 | 30500 |
| 2023-02-15 | 17.73 | $17.97 | 7200 |
| 2023-02-14 | 17.70 | $18.03 | 7848 |
| 2023-02-13 | 17.67 | $18.00 | 19600 |
| 2023-02-10 | 17.64 | $17.93 | 15512 |
| 2023-02-09 | 17.61 | $17.90 | 36000 |
| 2023-02-08 | 17.57 | $17.70 | 29000 |
| 2023-02-07 | 17.56 | $17.63 | 37536 |
| 2023-02-06 | 17.55 | $17.57 | 30000 |
| 2023-02-03 | 17.55 | $17.81 | 34500 |
| 2023-02-02 | 17.52 | $18.00 | 26000 |
| 2023-02-01 | 17.47 | $17.83 | 33000 |
| 2023-01-31 | 17.44 | $17.81 | 70600 |
| 2023-01-30 | 17.40 | $18.00 | 30414 |
| 2023-01-27 | 17.33 | $17.99 | 64100 |
| 2023-01-26 | 17.27 | $18.00 | 74100 |
| 2023-01-25 | 17.19 | $17.89 | 35000 |
| 2023-01-24 | 17.11 | $17.63 | 35746 |
| 2023-01-23 | 17.06 | $17.40 | 48109 |
| 2023-01-20 | 17.02 | $17.30 | 36500 |
| 2023-01-19 | 17.00 | $17.32 | 50208 |
| 2023-01-18 | 16.96 | $17.15 | 54100 |
| 2023-01-17 | 16.94 | $17.10 | 45924 |
| 2023-01-13 | 16.92 | $17.37 | 28426 |
| 2023-01-12 | 16.88 | $17.40 | 15819 |
| 2023-01-11 | 16.82 | $17.30 | 39000 |
| 2023-01-10 | 16.77 | $17.28 | 22900 |
| 2023-01-09 | 16.72 | $17.24 | 76445 |
| 2023-01-06 | 16.66 | $16.79 | 35900 |
| 2023-01-05 | 16.65 | $16.61 | 21900 |
| 2023-01-04 | 16.66 | $16.60 | 37900 |
| 2023-01-03 | 16.66 | $16.48 | 26241 |
| 2022-12-30 | 16.68 | $16.43 | 70114 |
| 2022-12-29 | 16.71 | $16.49 | 89200 |
| 2022-12-28 | 16.73 | $16.38 | 121132 |
| 2022-12-27 | 16.77 | $16.48 | 113000 |
| 2022-12-23 | 16.80 | $16.43 | 53500 |
| 2022-12-22 | 16.83 | $16.45 | 81600 |
| 2022-12-21 | 16.88 | $16.45 | 179805 |
| 2022-12-20 | 16.92 | $16.64 | 122730 |
| 2022-12-19 | 16.95 | $16.68 | 51742 |
| 2022-12-16 | 16.98 | $16.85 | 52249 |
| 2022-12-15 | 16.99 | $17.03 | 46210 |
| 2022-12-14 | 16.99 | $17.08 | 56500 |
| 2022-12-13 | 16.98 | $17.53 | 47206 |
| 2022-12-12 | 16.92 | $17.95 | 44700 |
| 2022-12-09 | 16.81 | $17.90 | 144200 |
| 2022-12-08 | 16.70 | $17.49 | 221500 |
| 2022-12-07 | 16.61 | $16.76 | 47713 |
| 2022-12-06 | 16.60 | $16.76 | 52610 |
| 2022-12-05 | 16.58 | $16.77 | 100200 |
| 2022-12-02 | 16.56 | $16.67 | 65800 |
| 2022-12-01 | 16.55 | $16.70 | 84300 |
| 2022-11-30 | 16.53 | $16.83 | 47327 |
| 2022-11-29 | 16.50 | $16.72 | 53429 |
| 2022-11-28 | 16.48 | $16.81 | 53500 |
| 2022-11-25 | 16.44 | $16.78 | 17017 |
| 2022-11-23 | 16.41 | $16.69 | 32600 |
| 2022-11-22 | 16.38 | $16.70 | 83202 |
| 2022-11-21 | 16.34 | $16.64 | 56700 |
| 2022-11-18 | 16.31 | $16.49 | 59800 |
| 2022-11-17 | 16.29 | $16.69 | 39100 |
| 2022-11-16 | 16.25 | $16.60 | 95400 |
| 2022-11-15 | 16.21 | $16.67 | 26247 |
| 2022-11-14 | 16.17 | $16.61 | 45443 |
| 2022-11-11 | 16.12 | $16.64 | 25400 |
| 2022-11-10 | 16.06 | $16.67 | 61943 |
| 2022-11-09 | 16.00 | $16.10 | 27000 |
| 2022-11-08 | 15.99 | $15.95 | 38700 |
| 2022-11-07 | 15.99 | $15.84 | 25600 |
| 2022-11-04 | 16.01 | $15.92 | 41012 |
| 2022-11-03 | 16.02 | $15.88 | 50730 |
| 2022-11-02 | 16.03 | $15.93 | 29400 |
| 2022-11-01 | 16.05 | $15.99 | 48049 |
| 2022-10-31 | 16.05 | $15.87 | 24309 |
| 2022-10-28 | 16.07 | $16.10 | 51600 |
| 2022-10-27 | 16.07 | $16.12 | 74214 |
| 2022-10-26 | 16.06 | $15.87 | 81005 |
| 2022-10-25 | 16.08 | $15.58 | 54600 |
| 2022-10-24 | 16.13 | $15.53 | 62600 |
| 2022-10-21 | 16.20 | $15.78 | 55800 |
| 2022-10-20 | 16.24 | $15.87 | 56132 |
| 2022-10-19 | 16.28 | $15.99 | 45941 |
| 2022-10-18 | 16.31 | $16.18 | 45300 |
| 2022-10-17 | 16.33 | $15.99 | 76600 |
| 2022-10-14 | 16.36 | $15.98 | 30300 |
| 2022-10-13 | 16.40 | $15.93 | 52400 |
| 2022-10-12 | 16.45 | $16.03 | 45900 |
| 2022-10-11 | 16.50 | $16.06 | 50600 |
| 2022-10-10 | 16.54 | $16.05 | 82723 |
| 2022-10-07 | 16.59 | $16.08 | 102431 |
| 2022-10-06 | 16.65 | $16.16 | 52600 |
| 2022-10-05 | 16.70 | $16.25 | 81000 |
| 2022-10-04 | 16.75 | $16.39 | 71711 |
| 2022-10-03 | 16.78 | $16.55 | 15339 |
| 2022-09-30 | 16.81 | $16.45 | 30113 |
| 2022-09-29 | 16.85 | $16.89 | 45905 |
| 2022-09-28 | 16.84 | $16.79 | 115500 |
| 2022-09-27 | 16.85 | $16.12 | 24400 |
| 2022-09-26 | 16.92 | $16.19 | 34400 |
| 2022-09-23 | 17.00 | $16.28 | 18500 |
| 2022-09-22 | 17.08 | $16.40 | 26418 |
| 2022-09-21 | 17.15 | $16.50 | 22100 |
| 2022-09-20 | 17.22 | $16.53 | 42400 |
| 2022-09-19 | 17.29 | $16.68 | 25200 |
| 2022-09-16 | 17.35 | $16.76 | 13900 |
| 2022-09-15 | 17.42 | $16.90 | 27100 |
| 2022-09-14 | 17.47 | $17.06 | 54831 |
| 2022-09-13 | 17.51 | $16.88 | 53400 |
| 2022-09-12 | 17.58 | $16.98 | 42300 |
| 2022-09-09 | 17.64 | $17.10 | 10900 |
| 2022-09-08 | 17.70 | $17.11 | 25300 |
| 2022-09-07 | 17.76 | $17.13 | 24747 |
| 2022-09-06 | 17.83 | $17.05 | 51545 |
| 2022-09-02 | 17.91 | $17.34 | 6116 |
| 2022-09-01 | 17.97 | $17.30 | 19917 |
| 2022-08-31 | 18.04 | $17.47 | 45900 |
| 2022-08-30 | 18.10 | $17.56 | 13400 |
| 2022-08-29 | 18.16 | $17.65 | 29700 |
| 2022-08-26 | 18.22 | $17.72 | 21344 |
| 2022-08-25 | 18.27 | $17.86 | 22907 |
| 2022-08-24 | 18.31 | $17.81 | 21330 |
| 2022-08-23 | 18.36 | $17.80 | 28825 |
| 2022-08-22 | 18.42 | $17.82 | 24600 |
| 2022-08-19 | 18.49 | $17.98 | 61400 |
| 2022-08-18 | 18.54 | $18.29 | 20000 |
| 2022-08-17 | 18.57 | $18.34 | 15900 |
| 2022-08-16 | 18.59 | $18.57 | 43700 |
| 2022-08-15 | 18.59 | $18.62 | 11800 |
| 2022-08-12 | 18.59 | $18.68 | 25600 |
| 2022-08-11 | 18.58 | $18.70 | 30147 |
| 2022-08-10 | 18.57 | $18.53 | 25432 |
| 2022-08-09 | 18.57 | $18.47 | 10500 |
| 2022-08-08 | 18.58 | $18.47 | 28809 |
| 2022-08-05 | 18.59 | $18.38 | 22339 |
| 2022-08-04 | 18.62 | $18.60 | 26330 |
| 2022-08-03 | 18.62 | $18.76 | 30026 |
| 2022-08-02 | 18.60 | $18.53 | 34700 |
| 2022-08-01 | 18.61 | $19.01 | 42100 |
| 2022-07-29 | 18.57 | $19.10 | 34600 |
| 2022-07-28 | 18.51 | $18.75 | 15300 |
| 2022-07-27 | 18.49 | $18.79 | 30517 |
| 2022-07-26 | 18.46 | $18.87 | 38437 |
| 2022-07-25 | 18.41 | $18.67 | 14205 |
| 2022-07-22 | 18.38 | $18.77 | 8700 |
| 2022-07-21 | 18.34 | $18.86 | 15045 |
| 2022-07-20 | 18.29 | $19.04 | 28239 |
| 2022-07-19 | 18.21 | $18.71 | 30830 |
| 2022-07-18 | 18.16 | $18.35 | 28900 |
| 2022-07-15 | 18.14 | $18.46 | 13800 |
| 2022-07-14 | 18.10 | $18.46 | 21200 |
| 2022-07-13 | 18.07 | $18.89 | 31900 |
| 2022-07-12 | 17.98 | $19.19 | 41312 |
| 2022-07-11 | 17.85 | $18.96 | 209147 |
| 2022-07-08 | 17.74 | $17.81 | 93600 |
| 2022-07-07 | 17.73 | $18.78 | 34722 |
| 2022-07-06 | 17.62 | $18.95 | 67500 |
| 2022-07-05 | 17.48 | $18.53 | 31700 |
| 2022-07-01 | 17.37 | $18.52 | 57747 |
| 2022-06-30 | 17.24 | $17.89 | 51000 |
| 2022-06-29 | 17.18 | $17.39 | 37400 |
| 2022-06-28 | 17.15 | $17.01 | 37900 |
| 2022-06-27 | 17.17 | $16.75 | 37137 |
| 2022-06-24 | 17.21 | $16.69 | 70711 |
| 2022-06-23 | 17.27 | $16.57 | 60702 |
| 2022-06-22 | 17.34 | $16.47 | 54000 |
| 2022-06-21 | 17.43 | $16.38 | 333700 |
| 2022-06-17 | 17.54 | $16.84 | 26319 |
| 2022-06-16 | 17.62 | $16.78 | 126205 |
| 2022-06-15 | 17.71 | $17.34 | 13100 |
| 2022-06-14 | 17.74 | $17.30 | 24400 |
| 2022-06-13 | 17.79 | $17.45 | 52942 |
| 2022-06-10 | 17.83 | $17.72 | 33400 |
| 2022-06-09 | 17.84 | $17.81 | 72300 |
| 2022-06-08 | 17.84 | $17.88 | 38229 |
| 2022-06-07 | 17.84 | $17.93 | 47000 |
| 2022-06-06 | 17.83 | $17.93 | 73700 |
| 2022-06-03 | 17.82 | $18.11 | 21600 |
| 2022-06-02 | 17.79 | $18.54 | 55413 |
| 2022-06-01 | 17.71 | $18.26 | 23024 |
| 2022-05-31 | 17.65 | $18.27 | 52921 |
| 2022-05-27 | 17.58 | $18.07 | 42600 |
| 2022-05-26 | 17.53 | $17.91 | 49100 |
| 2022-05-25 | 17.49 | $17.60 | 98423 |
| 2022-05-24 | 17.48 | $17.47 | 74400 |
| 2022-05-23 | 17.48 | $17.11 | 37749 |
| 2022-05-20 | 17.52 | $17.11 | 36100 |
| 2022-05-19 | 17.57 | $17.09 | 23500 |
| 2022-05-18 | 17.62 | $17.14 | 29848 |
| 2022-05-17 | 17.67 | $17.22 | 40540 |
| 2022-05-16 | 17.71 | $17.32 | 29613 |
| 2022-05-13 | 17.76 | $17.24 | 49039 |
| 2022-05-12 | 17.81 | $17.35 | 45200 |
| 2022-05-11 | 17.86 | $17.34 | 61242 |
| 2022-05-10 | 17.91 | $17.51 | 24413 |
| 2022-05-09 | 17.96 | $17.54 | 61438 |
| 2022-05-06 | 18.00 | $17.58 | 56200 |
| 2022-05-05 | 18.04 | $17.58 | 48300 |
| 2022-05-04 | 18.09 | $17.74 | 27324 |
| 2022-05-03 | 18.13 | $17.75 | 38600 |
| 2022-05-02 | 18.17 | $17.94 | 27300 |
| 2022-04-29 | 18.19 | $17.97 | 27000 |
| 2022-04-28 | 18.22 | $17.98 | 28541 |
| 2022-04-27 | 18.24 | $17.84 | 46746 |
| 2022-04-26 | 18.28 | $17.74 | 58249 |
| 2022-04-25 | 18.34 | $17.73 | 46935 |
| 2022-04-22 | 18.40 | $17.94 | 35028 |
| 2022-04-21 | 18.45 | $17.90 | 36612 |
| 2022-04-20 | 18.51 | $18.09 | 47500 |
| 2022-04-19 | 18.56 | $17.81 | 84500 |
| 2022-04-18 | 18.63 | $18.00 | 46030 |
| 2022-04-14 | 18.70 | $17.96 | 31638 |
| 2022-04-13 | 18.78 | $18.08 | 48847 |
| 2022-04-12 | 18.85 | $18.23 | 26916 |
| 2022-04-11 | 18.92 | $18.28 | 28544 |
| 2022-04-08 | 18.98 | $18.44 | 40420 |
| 2022-04-07 | 19.04 | $18.51 | 33200 |
| 2022-04-06 | 19.10 | $18.59 | 34021 |
| 2022-04-05 | 19.15 | $18.74 | 31545 |
| 2022-04-04 | 19.20 | $18.93 | 78300 |
| 2022-04-01 | 19.22 | $18.93 | 30400 |
| 2022-03-31 | 19.25 | $19.05 | 39700 |
| 2022-03-30 | 19.28 | $18.84 | 25300 |
| 2022-03-29 | 19.32 | $18.78 | 46739 |
| 2022-03-28 | 19.38 | $18.83 | 26412 |
| 2022-03-25 | 19.44 | $18.87 | 22400 |
| 2022-03-24 | 19.50 | $19.00 | 22800 |
| 2022-03-23 | 19.55 | $19.10 | 23109 |
| 2022-03-22 | 19.59 | $19.19 | 24100 |
| 2022-03-21 | 19.64 | $19.12 | 17835 |
| 2022-03-18 | 19.69 | $19.21 | 52013 |
| 2022-03-17 | 19.74 | $19.09 | 10500 |
| 2022-03-16 | 19.81 | $18.99 | 46100 |
| 2022-03-15 | 19.90 | $19.05 | 19600 |
| 2022-03-14 | 19.99 | $19.08 | 54300 |
| 2022-03-11 | 20.08 | $19.67 | 17100 |
| 2022-03-10 | 20.13 | $19.92 | 10137 |
| 2022-03-09 | 20.15 | $19.96 | 21400 |
| 2022-03-08 | 20.17 | $19.96 | 23100 |
| 2022-03-07 | 20.19 | $20.22 | 33400 |
| 2022-03-04 | 20.19 | $20.32 | 16300 |
| 2022-03-03 | 20.17 | $20.18 | 30212 |
| 2022-03-02 | 20.17 | $20.13 | 35600 |
| 2022-03-01 | 20.17 | $20.21 | 28106 |
| 2022-02-28 | 20.17 | $20.06 | 25718 |
| 2022-02-25 | 20.18 | $20.01 | 32700 |
| 2022-02-24 | 20.20 | $20.03 | 51731 |
| 2022-02-23 | 20.22 | $19.59 | 19800 |
| 2022-02-22 | 20.28 | $19.57 | 29600 |
| 2022-02-18 | 20.36 | $19.83 | 27912 |
| 2022-02-17 | 20.42 | $19.71 | 29600 |
| 2022-02-16 | 20.49 | $19.71 | 43800 |
| 2022-02-15 | 20.57 | $19.77 | 18908 |
| 2022-02-14 | 20.66 | $19.88 | 27140 |
| 2022-02-11 | 20.74 | $20.30 | 28400 |
| 2022-02-10 | 20.78 | $20.20 | 19200 |
| 2022-02-09 | 20.85 | $20.49 | 18900 |
| 2022-02-08 | 20.88 | $20.52 | 15403 |
| 2022-02-07 | 20.92 | $20.63 | 36300 |
| 2022-02-04 | 20.95 | $20.43 | 14017 |
| 2022-02-03 | 21.01 | $20.52 | 22836 |
| 2022-02-02 | 21.06 | $20.55 | 20816 |
| 2022-02-01 | 21.11 | $20.47 | 25904 |
| 2022-01-31 | 21.18 | $20.43 | 14200 |
| 2022-01-28 | 21.26 | $20.50 | 11511 |
| 2022-01-27 | 21.34 | $20.52 | 31713 |
| 2022-01-26 | 21.42 | $20.41 | 36200 |
| 2022-01-25 | 21.53 | $20.39 | 24500 |
| 2022-01-24 | 21.65 | $20.48 | 45600 |
| 2022-01-21 | 21.77 | $20.74 | 28900 |
| 2022-01-20 | 21.88 | $20.81 | 17116 |
| 2022-01-19 | 21.99 | $21.24 | 27400 |
| 2022-01-18 | 22.07 | $21.38 | 50702 |
| 2022-01-14 | 22.15 | $21.57 | 11527 |
| 2022-01-13 | 22.21 | $21.74 | 29500 |
| 2022-01-12 | 22.26 | $21.78 | 9800 |
| 2022-01-11 | 22.31 | $21.76 | 28340 |
| 2022-01-10 | 22.37 | $21.71 | 28000 |
| 2022-01-07 | 22.43 | $21.54 | 25200 |
| 2022-01-06 | 22.53 | $21.68 | 18000 |
| 2022-01-05 | 22.62 | $21.79 | 23900 |
| 2022-01-04 | 22.71 | $21.91 | 17518 |
| 2022-01-03 | 22.79 | $22.17 | 20804 |
| 2021-12-31 | 22.85 | $22.07 | 29040 |
| 2021-12-30 | 22.94 | $22.29 | 26600 |
| 2021-12-29 | 23.00 | $22.32 | 39000 |
| 2021-12-28 | 23.08 | $22.42 | 10720 |
| 2021-12-27 | 23.15 | $22.76 | 23515 |
| 2021-12-23 | 23.19 | $22.98 | 15347 |
| 2021-12-22 | 23.21 | $23.03 | 14500 |
| 2021-12-21 | 23.23 | $22.88 | 8003 |
| 2021-12-20 | 23.26 | $23.22 | 19719 |
| 2021-12-17 | 23.27 | $23.47 | 24104 |
| 2021-12-16 | 23.25 | $23.31 | 11515 |
| 2021-12-15 | 23.24 | $23.24 | 8408 |
| 2021-12-14 | 23.24 | $23.44 | 18329 |
| 2021-12-13 | 23.22 | $24.00 | 19334 |
| 2021-12-10 | 23.14 | $23.73 | 7035 |
| 2021-12-09 | 23.07 | $23.25 | 18001 |
| 2021-12-08 | 23.05 | $23.48 | 32800 |
| 2021-12-07 | 23.01 | $23.19 | 12931 |
| 2021-12-06 | 22.99 | $23.05 | 13600 |
| 2021-12-03 | 22.98 | $22.90 | 2118 |
| 2021-12-02 | 22.99 | $23.22 | 7539 |
| 2021-12-01 | 22.97 | $23.62 | 26900 |
| 2021-11-30 | 22.90 | $23.19 | 30123 |
| 2021-11-29 | 22.87 | $23.30 | 6800 |
| 2021-11-26 | 22.83 | $23.39 | 12047 |
| 2021-11-24 | 22.77 | $23.01 | 5800 |
| 2021-11-23 | 22.74 | $22.85 | 5300 |
| 2021-11-22 | 22.73 | $22.99 | 11915 |
| 2021-11-19 | 22.70 | $22.72 | 10600 |
| 2021-11-18 | 22.70 | $22.94 | 9935 |
| 2021-11-17 | 22.68 | $22.79 | 11900 |
| 2021-11-16 | 22.66 | $22.67 | 22809 |
| 2021-11-15 | 22.66 | $22.59 | 19309 |
| 2021-11-12 | 22.67 | $22.60 | 4200 |
| 2021-11-11 | 22.68 | $22.53 | 17300 |
| 2021-11-10 | 22.69 | $22.46 | 14021 |
| 2021-11-09 | 22.72 | $22.69 | 8200 |
| 2021-11-08 | 22.72 | $22.62 | 41300 |
| 2021-11-05 | 22.73 | $22.62 | 37943 |
| 2021-11-04 | 22.74 | $22.79 | 8900 |
| 2021-11-03 | 22.74 | $22.82 | 18405 |
| 2021-11-02 | 22.73 | $23.08 | 14600 |
| 2021-11-01 | 22.69 | $22.93 | 11107 |
| 2021-10-29 | 22.67 | $22.36 | 21900 |
| 2021-10-28 | 22.70 | $22.59 | 9729 |
| 2021-10-27 | 22.71 | $22.47 | 27800 |
| 2021-10-26 | 22.74 | $22.75 | 8600 |
| 2021-10-25 | 22.73 | $22.78 | 6325 |
| 2021-10-22 | 22.73 | $22.49 | 9442 |
| 2021-10-21 | 22.76 | $22.45 | 11500 |
| 2021-10-20 | 22.79 | $22.57 | 27300 |
| 2021-10-19 | 22.81 | $22.46 | 19000 |
| 2021-10-18 | 22.85 | $22.71 | 14418 |
| 2021-10-15 | 22.86 | $22.52 | 9500 |
| 2021-10-14 | 22.90 | $22.90 | 12815 |
| 2021-10-13 | 22.90 | $22.82 | 8900 |
| 2021-10-12 | 22.91 | $23.02 | 5600 |
| 2021-10-11 | 22.89 | $22.68 | 10227 |
| 2021-10-08 | 22.92 | $22.97 | 1602 |
| 2021-10-07 | 22.91 | $22.93 | 7304 |
| 2021-10-06 | 22.91 | $22.61 | 12539 |
| 2021-10-05 | 22.94 | $22.53 | 40600 |
| 2021-10-04 | 22.98 | $23.03 | 11400 |
| 2021-10-01 | 22.98 | $23.21 | 8600 |
| 2021-09-30 | 22.95 | $23.66 | 25500 |
| 2021-09-29 | 22.88 | $23.18 | 23900 |
| 2021-09-28 | 22.85 | $22.70 | 15435 |
| 2021-09-27 | 22.86 | $22.77 | 40722 |
| 2021-09-24 | 22.87 | $23.05 | 9345 |
| 2021-09-23 | 22.85 | $23.00 | 42400 |
| 2021-09-22 | 22.84 | $23.19 | 10921 |
| 2021-09-21 | 22.80 | $23.49 | 8600 |
| 2021-09-20 | 22.73 | $22.78 | 6604 |
| 2021-09-17 | 22.72 | $22.93 | 12900 |
| 2021-09-16 | 22.70 | $22.90 | 18200 |
| 2021-09-15 | 22.68 | $22.62 | 25918 |
| 2021-09-14 | 22.68 | $22.43 | 10300 |
| 2021-09-13 | 22.71 | $22.34 | 16900 |
| 2021-09-10 | 22.75 | $22.31 | 8414 |
| 2021-09-09 | 22.80 | $22.26 | 15614 |
| 2021-09-08 | 22.85 | $22.23 | 13711 |
| 2021-09-07 | 22.92 | $22.35 | 7033 |
| 2021-09-03 | 22.98 | $22.40 | 21500 |
| 2021-09-02 | 23.04 | $22.69 | 27400 |
| 2021-09-01 | 23.08 | $22.70 | 9421 |
| 2021-08-31 | 23.12 | $22.70 | 20327 |
| 2021-08-30 | 23.16 | $22.71 | 48905 |
| 2021-08-27 | 23.21 | $22.84 | 22533 |
| 2021-08-26 | 23.25 | $23.03 | 28010 |
| 2021-08-25 | 23.27 | $23.17 | 16329 |
| 2021-08-24 | 23.28 | $23.25 | 8200 |
| 2021-08-23 | 23.28 | $23.32 | 9410 |
| 2021-08-20 | 23.28 | $23.31 | 12124 |
| 2021-08-19 | 23.28 | $23.33 | 17900 |
| 2021-08-18 | 23.27 | $23.35 | 9200 |
| 2021-08-17 | 23.26 | $23.26 | 6303 |
| 2021-08-16 | 23.26 | $23.45 | 22037 |
| 2021-08-13 | 23.24 | $23.49 | 7216 |
| 2021-08-12 | 23.22 | $23.24 | 12218 |
| 2021-08-11 | 23.21 | $23.77 | 24102 |
| 2021-08-10 | 23.16 | $22.93 | 21100 |
| 2021-08-09 | 23.18 | $22.94 | 13209 |
| 2021-08-06 | 23.21 | $22.97 | 24500 |
| 2021-08-05 | 23.23 | $23.51 | 9200 |
| 2021-08-04 | 23.20 | $23.29 | 8000 |
| 2021-08-03 | 23.19 | $23.55 | 18900 |
| 2021-08-02 | 23.15 | $23.44 | 11148 |
| 2021-07-30 | 23.12 | $23.13 | 16100 |
| 2021-07-29 | 23.12 | $23.18 | 27400 |
| 2021-07-28 | 23.12 | $24.09 | 28944 |
| 2021-07-27 | 23.01 | $23.35 | 24947 |
| 2021-07-26 | 22.98 | $23.19 | 11002 |
| 2021-07-23 | 22.96 | $23.25 | 5622 |
| 2021-07-22 | 22.92 | $23.44 | 9800 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
17.48
2026-07-20
Close Price
$17.36
Vol: 3944
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.97
Average
17.70
Maximum
23.37
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 17.48 | $17.36 | 3944 |
| 2026-07-17 | 17.49 | $17.41 | 9400 |
| 2026-07-16 | 17.49 | $17.48 | 64500 |
| 2026-07-15 | 17.49 | $17.45 | 15900 |
| 2026-07-14 | 17.49 | $17.50 | 19600 |
| 2026-07-13 | 17.49 | $17.47 | 31600 |
| 2026-07-10 | 17.48 | $17.34 | 22900 |
| 2026-07-09 | 17.49 | $17.43 | 21200 |
| 2026-07-08 | 17.49 | $17.42 | 19005 |
| 2026-07-07 | 17.49 | $17.46 | 44200 |
| 2026-07-06 | 17.48 | $17.60 | 27400 |
| 2026-07-02 | 17.45 | $17.61 | 23715 |
| 2026-07-01 | 17.42 | $17.71 | 31900 |
| 2026-06-30 | 17.37 | $17.62 | 32948 |
| 2026-06-29 | 17.33 | $17.70 | 57400 |
| 2026-06-26 | 17.28 | $17.67 | 47708 |
| 2026-06-25 | 17.23 | $17.44 | 12118 |
| 2026-06-24 | 17.20 | $17.38 | 16100 |
| 2026-06-23 | 17.18 | $17.34 | 9622 |
| 2026-06-22 | 17.15 | $17.38 | 32100 |
| 2026-06-18 | 17.12 | $17.27 | 10700 |
| 2026-06-17 | 17.09 | $17.25 | 11300 |
| 2026-06-16 | 17.07 | $17.26 | 46941 |
| 2026-06-15 | 17.04 | $17.33 | 33700 |
| 2026-06-12 | 17.00 | $17.24 | 37400 |
| 2026-06-11 | 16.97 | $17.25 | 36400 |
| 2026-06-10 | 16.94 | $17.10 | 44709 |
| 2026-06-09 | 16.92 | $17.06 | 51100 |
| 2026-06-08 | 16.91 | $16.86 | 28239 |
| 2026-06-05 | 16.91 | $16.90 | 53109 |
| 2026-06-04 | 16.92 | $16.89 | 39800 |
| 2026-06-03 | 16.92 | $16.84 | 47023 |
| 2026-06-02 | 16.93 | $16.92 | 38547 |
| 2026-06-01 | 16.93 | $16.94 | 55600 |
| 2026-05-29 | 16.93 | $17.16 | 30500 |
| 2026-05-28 | 16.91 | $17.16 | 37600 |
| 2026-05-27 | 16.89 | $17.17 | 177900 |
| 2026-05-26 | 16.87 | $16.80 | 33842 |
| 2026-05-22 | 16.88 | $16.73 | 12900 |
| 2026-05-21 | 16.91 | $16.67 | 68523 |
| 2026-05-20 | 16.94 | $16.73 | 33618 |
| 2026-05-19 | 16.96 | $16.64 | 33700 |
| 2026-05-18 | 17.00 | $16.78 | 32800 |
| 2026-05-15 | 17.03 | $16.84 | 28941 |
| 2026-05-14 | 17.05 | $17.02 | 14522 |
| 2026-05-13 | 17.06 | $17.05 | 11300 |
| 2026-05-12 | 17.06 | $17.01 | 11341 |
| 2026-05-11 | 17.06 | $17.11 | 25000 |
| 2026-05-08 | 17.06 | $17.05 | 36200 |
| 2026-05-07 | 17.07 | $17.05 | 31418 |
| 2026-05-06 | 17.07 | $17.07 | 49416 |
| 2026-05-05 | 17.07 | $17.03 | 18202 |
| 2026-05-04 | 17.08 | $16.96 | 26649 |
| 2026-05-01 | 17.09 | $17.08 | 18329 |
| 2026-04-30 | 17.08 | $17.07 | 17004 |
| 2026-04-29 | 17.08 | $16.95 | 33700 |
| 2026-04-28 | 17.09 | $16.95 | 32800 |
| 2026-04-27 | 17.10 | $17.02 | 39100 |
| 2026-04-24 | 17.10 | $17.13 | 28434 |
| 2026-04-23 | 17.10 | $17.20 | 33600 |
| 2026-04-22 | 17.08 | $17.15 | 34400 |
| 2026-04-21 | 17.07 | $17.18 | 19000 |
| 2026-04-20 | 17.06 | $17.30 | 39519 |
| 2026-04-17 | 17.03 | $17.19 | 15700 |
| 2026-04-16 | 17.02 | $17.05 | 25600 |
| 2026-04-15 | 17.03 | $16.99 | 19913 |
| 2026-04-14 | 17.04 | $17.13 | 32724 |
| 2026-04-13 | 17.05 | $17.11 | 20612 |
| 2026-04-10 | 17.06 | $17.09 | 14700 |
| 2026-04-09 | 17.07 | $17.12 | 10727 |
| 2026-04-08 | 17.09 | $17.06 | 31100 |
| 2026-04-07 | 17.11 | $16.83 | 56938 |
| 2026-04-06 | 17.16 | $16.79 | 23200 |
| 2026-04-02 | 17.22 | $16.86 | 19500 |
| 2026-04-01 | 17.28 | $17.03 | 50600 |
| 2026-03-31 | 17.32 | $17.12 | 31422 |
| 2026-03-30 | 17.36 | $16.53 | 84400 |
| 2026-03-27 | 17.45 | $16.91 | 26400 |
| 2026-03-26 | 17.52 | $17.05 | 36300 |
| 2026-03-25 | 17.57 | $17.22 | 97318 |
| 2026-03-24 | 17.61 | $17.10 | 27100 |
| 2026-03-23 | 17.65 | $17.40 | 15400 |
| 2026-03-20 | 17.67 | $17.50 | 22424 |
| 2026-03-19 | 17.68 | $17.71 | 29443 |
| 2026-03-18 | 17.67 | $17.63 | 12800 |
| 2026-03-17 | 17.67 | $17.77 | 29124 |
| 2026-03-16 | 17.65 | $17.73 | 5400 |
| 2026-03-13 | 17.63 | $17.74 | 19308 |
| 2026-03-12 | 17.61 | $17.76 | 22900 |
| 2026-03-11 | 17.59 | $17.71 | 13300 |
| 2026-03-10 | 17.57 | $17.90 | 23623 |
| 2026-03-09 | 17.53 | $17.88 | 36421 |
| 2026-03-06 | 17.49 | $17.84 | 24600 |
| 2026-03-05 | 17.46 | $17.51 | 43500 |
| 2026-03-04 | 17.45 | $17.68 | 12924 |
| 2026-03-03 | 17.42 | $17.48 | 24500 |
| 2026-03-02 | 17.42 | $17.50 | 18618 |
| 2026-02-27 | 17.41 | $17.40 | 39322 |
| 2026-02-26 | 17.41 | $17.43 | 37533 |
| 2026-02-25 | 17.42 | $17.35 | 24400 |
| 2026-02-24 | 17.43 | $17.37 | 53000 |
| 2026-02-23 | 17.44 | $17.31 | 25900 |
| 2026-02-20 | 17.45 | $17.32 | 15800 |
| 2026-02-19 | 17.47 | $17.41 | 31900 |
| 2026-02-18 | 17.48 | $17.44 | 26400 |
| 2026-02-17 | 17.49 | $17.54 | 17000 |
| 2026-02-13 | 17.48 | $17.67 | 25027 |
| 2026-02-12 | 17.46 | $17.44 | 16712 |
| 2026-02-11 | 17.47 | $17.40 | 19830 |
| 2026-02-10 | 17.48 | $17.46 | 25400 |
| 2026-02-09 | 17.48 | $17.35 | 53429 |
| 2026-02-06 | 17.49 | $17.31 | 32700 |
| 2026-02-05 | 17.50 | $17.35 | 47920 |
| 2026-02-04 | 17.51 | $17.36 | 44500 |
| 2026-02-03 | 17.52 | $17.53 | 49600 |
| 2026-02-02 | 17.51 | $17.47 | 35321 |
| 2026-01-30 | 17.50 | $17.59 | 12145 |
| 2026-01-29 | 17.48 | $17.70 | 30639 |
| 2026-01-28 | 17.44 | $17.66 | 36200 |
| 2026-01-27 | 17.40 | $17.49 | 38317 |
| 2026-01-26 | 17.38 | $17.48 | 24136 |
| 2026-01-23 | 17.35 | $17.70 | 25400 |
| 2026-01-22 | 17.30 | $17.74 | 46800 |
| 2026-01-21 | 17.23 | $17.53 | 49133 |
| 2026-01-20 | 17.19 | $17.34 | 29306 |
| 2026-01-16 | 17.15 | $17.47 | 27626 |
| 2026-01-15 | 17.10 | $17.49 | 45539 |
| 2026-01-14 | 17.05 | $17.28 | 25306 |
| 2026-01-13 | 17.01 | $17.35 | 35729 |
| 2026-01-12 | 16.96 | $17.18 | 14541 |
| 2026-01-09 | 16.92 | $17.31 | 13100 |
| 2026-01-08 | 16.87 | $17.22 | 48222 |
| 2026-01-07 | 16.82 | $17.20 | 67420 |
| 2026-01-06 | 16.77 | $17.05 | 23735 |
| 2026-01-05 | 16.73 | $16.93 | 24006 |
| 2026-01-02 | 16.70 | $16.95 | 9561 |
| 2025-12-31 | 16.67 | $16.91 | 53528 |
| 2025-12-30 | 16.64 | $17.04 | 107306 |
| 2025-12-29 | 16.60 | $16.71 | 94900 |
| 2025-12-26 | 16.59 | $16.65 | 63749 |
| 2025-12-24 | 16.58 | $16.67 | 11800 |
| 2025-12-23 | 16.57 | $16.66 | 51722 |
| 2025-12-22 | 16.56 | $16.67 | 47400 |
| 2025-12-19 | 16.55 | $16.61 | 56300 |
| 2025-12-18 | 16.55 | $16.60 | 163700 |
| 2025-12-17 | 16.55 | $16.48 | 59203 |
| 2025-12-16 | 16.57 | $16.48 | 85238 |
| 2025-12-15 | 16.59 | $16.46 | 109400 |
| 2025-12-12 | 16.61 | $16.56 | 39648 |
| 2025-12-11 | 16.62 | $16.58 | 72941 |
| 2025-12-10 | 16.64 | $16.50 | 71500 |
| 2025-12-09 | 16.66 | $16.55 | 50900 |
| 2025-12-08 | 16.68 | $16.56 | 65200 |
| 2025-12-05 | 16.71 | $16.58 | 91833 |
| 2025-12-04 | 16.73 | $16.60 | 63243 |
| 2025-12-03 | 16.74 | $16.54 | 79800 |
| 2025-12-02 | 16.77 | $16.52 | 66749 |
| 2025-12-01 | 16.80 | $16.53 | 64700 |
| 2025-11-28 | 16.83 | $16.59 | 47023 |
| 2025-11-26 | 16.85 | $16.69 | 90500 |
| 2025-11-25 | 16.87 | $16.81 | 55700 |
| 2025-11-24 | 16.87 | $16.72 | 48200 |
| 2025-11-21 | 16.88 | $16.66 | 55931 |
| 2025-11-20 | 16.90 | $16.87 | 50913 |
| 2025-11-19 | 16.89 | $16.93 | 45245 |
| 2025-11-18 | 16.88 | $17.06 | 30924 |
| 2025-11-17 | 16.86 | $17.09 | 52817 |
| 2025-11-14 | 16.83 | $17.05 | 59901 |
| 2025-11-13 | 16.80 | $17.00 | 81600 |
| 2025-11-12 | 16.78 | $16.93 | 31600 |
| 2025-11-11 | 16.76 | $16.89 | 16800 |
| 2025-11-10 | 16.74 | $16.80 | 41111 |
| 2025-11-07 | 16.73 | $16.69 | 53546 |
| 2025-11-06 | 16.73 | $16.79 | 25900 |
| 2025-11-05 | 16.73 | $16.78 | 36200 |
| 2025-11-04 | 16.72 | $16.83 | 34100 |
| 2025-11-03 | 16.70 | $16.77 | 34404 |
| 2025-10-31 | 16.70 | $16.72 | 33810 |
| 2025-10-30 | 16.69 | $16.72 | 62500 |
| 2025-10-29 | 16.69 | $16.69 | 28500 |
| 2025-10-28 | 16.69 | $16.72 | 23100 |
| 2025-10-27 | 16.68 | $16.77 | 38300 |
| 2025-10-24 | 16.67 | $16.76 | 14900 |
| 2025-10-23 | 16.66 | $16.74 | 35940 |
| 2025-10-22 | 16.66 | $16.73 | 51615 |
| 2025-10-21 | 16.65 | $16.65 | 38500 |
| 2025-10-20 | 16.65 | $16.65 | 38500 |
| 2025-10-17 | 16.65 | $16.56 | 30900 |
| 2025-10-16 | 16.66 | $16.61 | 43900 |
| 2025-10-15 | 16.66 | $16.64 | 33535 |
| 2025-10-14 | 16.66 | $16.67 | 43328 |
| 2025-10-13 | 16.66 | $16.64 | 102900 |
| 2025-10-10 | 16.66 | $16.66 | 18400 |
| 2025-10-09 | 16.66 | $16.64 | 83700 |
| 2025-10-08 | 16.67 | $16.79 | 29400 |
| 2025-10-07 | 16.65 | $16.69 | 38500 |
| 2025-10-06 | 16.65 | $16.58 | 37325 |
| 2025-10-03 | 16.65 | $16.67 | 27400 |
| 2025-10-02 | 16.65 | $16.77 | 85821 |
| 2025-10-01 | 16.64 | $16.68 | 87339 |
| 2025-09-30 | 16.63 | $16.64 | 39700 |
| 2025-09-29 | 16.63 | $16.61 | 34600 |
| 2025-09-26 | 16.62 | $16.60 | 21200 |
| 2025-09-25 | 16.62 | $16.62 | 40717 |
| 2025-09-24 | 16.62 | $16.61 | 23900 |
| 2025-09-23 | 16.62 | $16.68 | 28823 |
| 2025-09-22 | 16.60 | $16.62 | 31910 |
| 2025-09-19 | 16.59 | $16.65 | 27300 |
| 2025-09-18 | 16.58 | $16.70 | 33835 |
| 2025-09-17 | 16.56 | $16.66 | 50200 |
| 2025-09-16 | 16.53 | $16.61 | 91040 |
| 2025-09-15 | 16.51 | $16.60 | 99300 |
| 2025-09-12 | 16.49 | $16.69 | 65700 |
| 2025-09-11 | 16.46 | $16.74 | 49800 |
| 2025-09-10 | 16.43 | $16.61 | 49204 |
| 2025-09-09 | 16.40 | $16.57 | 49500 |
| 2025-09-08 | 16.37 | $16.57 | 78000 |
| 2025-09-05 | 16.35 | $16.43 | 147000 |
| 2025-09-04 | 16.33 | $16.44 | 56600 |
| 2025-09-03 | 16.32 | $16.46 | 15807 |
| 2025-09-02 | 16.30 | $16.49 | 34300 |
| 2025-08-29 | 16.28 | $16.60 | 21600 |
| 2025-08-28 | 16.24 | $16.49 | 45000 |
| 2025-08-27 | 16.21 | $16.38 | 34517 |
| 2025-08-26 | 16.19 | $16.32 | 27000 |
| 2025-08-25 | 16.18 | $16.25 | 26200 |
| 2025-08-22 | 16.17 | $16.20 | 42900 |
| 2025-08-21 | 16.17 | $16.04 | 71700 |
| 2025-08-20 | 16.18 | $16.10 | 25106 |
| 2025-08-19 | 16.18 | $16.07 | 26000 |
| 2025-08-18 | 16.20 | $16.16 | 38441 |
| 2025-08-15 | 16.20 | $16.19 | 34600 |
| 2025-08-14 | 16.20 | $16.24 | 37400 |
| 2025-08-13 | 16.19 | $16.29 | 52310 |
| 2025-08-12 | 16.18 | $16.25 | 37400 |
| 2025-08-11 | 16.17 | $16.27 | 67742 |
| 2025-08-08 | 16.16 | $16.20 | 94025 |
| 2025-08-07 | 16.15 | $16.22 | 41732 |
| 2025-08-06 | 16.15 | $16.20 | 42105 |
| 2025-08-05 | 16.14 | $16.21 | 46230 |
| 2025-08-04 | 16.14 | $16.16 | 19945 |
| 2025-08-01 | 16.14 | $16.17 | 45400 |
| 2025-07-31 | 16.14 | $16.03 | 98641 |
| 2025-07-30 | 16.16 | $16.04 | 130300 |
| 2025-07-29 | 16.18 | $16.08 | 36300 |
| 2025-07-28 | 16.19 | $16.09 | 27805 |
| 2025-07-25 | 16.21 | $16.12 | 28500 |
| 2025-07-24 | 16.22 | $16.22 | 46649 |
| 2025-07-23 | 16.22 | $16.26 | 62100 |
| 2025-07-22 | 16.22 | $16.34 | 66945 |
| 2025-07-21 | 16.21 | $16.12 | 27400 |
| 2025-07-18 | 16.22 | $16.02 | 24305 |
| 2025-07-17 | 16.24 | $16.05 | 56600 |
| 2025-07-16 | 16.26 | $16.09 | 71800 |
| 2025-07-15 | 16.27 | $16.16 | 27644 |
| 2025-07-14 | 16.28 | $16.23 | 47420 |
| 2025-07-11 | 16.28 | $16.24 | 32349 |
| 2025-07-10 | 16.28 | $16.31 | 69123 |
| 2025-07-09 | 16.27 | $16.38 | 41706 |
| 2025-07-08 | 16.26 | $16.32 | 29500 |
| 2025-07-07 | 16.25 | $16.37 | 25800 |
| 2025-07-03 | 16.23 | $16.39 | 24342 |
| 2025-07-02 | 16.22 | $16.36 | 45319 |
| 2025-07-01 | 16.20 | $16.35 | 65137 |
| 2025-06-30 | 16.18 | $16.24 | 69417 |
| 2025-06-27 | 16.18 | $16.25 | 34500 |
| 2025-06-26 | 16.17 | $16.18 | 47232 |
| 2025-06-25 | 16.17 | $16.13 | 153327 |
| 2025-06-24 | 16.17 | $16.17 | 14600 |
| 2025-06-23 | 16.17 | $16.16 | 17936 |
| 2025-06-20 | 16.18 | $16.10 | 33403 |
| 2025-06-18 | 16.19 | $16.15 | 26400 |
| 2025-06-17 | 16.19 | $16.15 | 42600 |
| 2025-06-16 | 16.20 | $16.22 | 42222 |
| 2025-06-13 | 16.21 | $16.20 | 35300 |
| 2025-06-12 | 16.21 | $16.28 | 38414 |
| 2025-06-11 | 16.21 | $16.24 | 27700 |
| 2025-06-10 | 16.22 | $16.15 | 26120 |
| 2025-06-09 | 16.24 | $16.18 | 31500 |
| 2025-06-06 | 16.25 | $16.06 | 55300 |
| 2025-06-05 | 16.29 | $16.18 | 49600 |
| 2025-06-04 | 16.31 | $16.11 | 76103 |
| 2025-06-03 | 16.34 | $16.18 | 37848 |
| 2025-06-02 | 16.37 | $16.17 | 29900 |
| 2025-05-30 | 16.40 | $16.21 | 54900 |
| 2025-05-29 | 16.43 | $16.21 | 99100 |
| 2025-05-28 | 16.47 | $16.26 | 23600 |
| 2025-05-27 | 16.50 | $16.35 | 33701 |
| 2025-05-23 | 16.52 | $16.26 | 20900 |
| 2025-05-22 | 16.55 | $16.23 | 43600 |
| 2025-05-21 | 16.59 | $16.22 | 27500 |
| 2025-05-20 | 16.62 | $16.50 | 19632 |
| 2025-05-19 | 16.63 | $16.52 | 39200 |
| 2025-05-16 | 16.63 | $16.53 | 34338 |
| 2025-05-15 | 16.62 | $16.54 | 36900 |
| 2025-05-14 | 16.62 | $16.55 | 18400 |
| 2025-05-13 | 16.61 | $16.66 | 38934 |
| 2025-05-12 | 16.59 | $16.71 | 17900 |
| 2025-05-09 | 16.56 | $16.79 | 17014 |
| 2025-05-08 | 16.52 | $16.76 | 28722 |
| 2025-05-07 | 16.47 | $16.82 | 160500 |
| 2025-05-06 | 16.42 | $16.79 | 83700 |
| 2025-05-05 | 16.36 | $16.57 | 38013 |
| 2025-05-02 | 16.33 | $16.59 | 21700 |
| 2025-05-01 | 16.29 | $16.65 | 55601 |
| 2025-04-30 | 16.25 | $16.81 | 92800 |
| 2025-04-29 | 16.19 | $16.65 | 67048 |
| 2025-04-28 | 16.15 | $16.65 | 119300 |
| 2025-04-25 | 16.11 | $16.36 | 33422 |
| 2025-04-24 | 16.09 | $16.27 | 71905 |
| 2025-04-23 | 16.09 | $16.07 | 49231 |
| 2025-04-22 | 16.11 | $15.95 | 15500 |
| 2025-04-21 | 16.15 | $15.83 | 53900 |
| 2025-04-17 | 16.20 | $16.07 | 20500 |
| 2025-04-16 | 16.23 | $16.05 | 47500 |
| 2025-04-15 | 16.27 | $16.13 | 25223 |
| 2025-04-14 | 16.30 | $16.21 | 125000 |
| 2025-04-11 | 16.33 | $15.76 | 42400 |
| 2025-04-10 | 16.40 | $15.87 | 23602 |
| 2025-04-09 | 16.47 | $15.95 | 70245 |
| 2025-04-08 | 16.53 | $15.79 | 84600 |
| 2025-04-07 | 16.61 | $15.89 | 88600 |
| 2025-04-04 | 16.69 | $16.36 | 64000 |
| 2025-04-03 | 16.73 | $16.74 | 27012 |
| 2025-04-02 | 16.73 | $16.77 | 25500 |
| 2025-04-01 | 16.73 | $16.81 | 30438 |
| 2025-03-31 | 16.72 | $16.65 | 64200 |
| 2025-03-28 | 16.74 | $16.71 | 17400 |
| 2025-03-27 | 16.75 | $16.67 | 7300 |
| 2025-03-26 | 16.76 | $16.65 | 18436 |
| 2025-03-25 | 16.79 | $16.85 | 24737 |
| 2025-03-24 | 16.79 | $16.88 | 60600 |
| 2025-03-21 | 16.79 | $16.77 | 45300 |
| 2025-03-20 | 16.80 | $16.72 | 46532 |
| 2025-03-19 | 16.82 | $16.58 | 51300 |
| 2025-03-18 | 16.86 | $16.54 | 31731 |
| 2025-03-17 | 16.90 | $16.61 | 78420 |
| 2025-03-14 | 16.94 | $16.62 | 39645 |
| 2025-03-13 | 16.97 | $16.72 | 29100 |
| 2025-03-12 | 17.00 | $16.80 | 21614 |
| 2025-03-11 | 17.01 | $16.87 | 19730 |
| 2025-03-10 | 17.02 | $16.90 | 14100 |
| 2025-03-07 | 17.03 | $16.93 | 21400 |
| 2025-03-06 | 17.04 | $16.96 | 17600 |
| 2025-03-05 | 17.04 | $16.99 | 34532 |
| 2025-03-04 | 17.04 | $16.96 | 33600 |
| 2025-03-03 | 17.04 | $17.18 | 26200 |
| 2025-02-28 | 17.02 | $17.25 | 21000 |
| 2025-02-27 | 16.99 | $17.21 | 30400 |
| 2025-02-26 | 16.95 | $17.17 | 13300 |
| 2025-02-25 | 16.92 | $17.13 | 16812 |
| 2025-02-24 | 16.90 | $17.05 | 19544 |
| 2025-02-21 | 16.88 | $17.08 | 32432 |
| 2025-02-20 | 16.85 | $17.01 | 56315 |
| 2025-02-19 | 16.83 | $17.05 | 69711 |
| 2025-02-18 | 16.80 | $16.88 | 48324 |
| 2025-02-14 | 16.79 | $16.82 | 59623 |
| 2025-02-13 | 16.79 | $16.75 | 54200 |
| 2025-02-12 | 16.79 | $16.65 | 56326 |
| 2025-02-11 | 16.80 | $16.90 | 39400 |
| 2025-02-10 | 16.79 | $16.88 | 43341 |
| 2025-02-07 | 16.77 | $16.94 | 42049 |
| 2025-02-06 | 16.75 | $16.98 | 49800 |
| 2025-02-05 | 16.72 | $16.95 | 57504 |
| 2025-02-04 | 16.70 | $16.72 | 74216 |
| 2025-02-03 | 16.69 | $16.63 | 53700 |
| 2025-01-31 | 16.70 | $16.62 | 185700 |
| 2025-01-30 | 16.70 | $16.71 | 76400 |
| 2025-01-29 | 16.70 | $16.68 | 37717 |
| 2025-01-28 | 16.69 | $16.71 | 77000 |
| 2025-01-27 | 16.69 | $16.82 | 32623 |
| 2025-01-24 | 16.67 | $16.77 | 41000 |
| 2025-01-23 | 16.65 | $16.67 | 89700 |
| 2025-01-22 | 16.65 | $16.84 | 40625 |
| 2025-01-21 | 16.63 | $16.81 | 29200 |
| 2025-01-17 | 16.61 | $16.75 | 23113 |
| 2025-01-16 | 16.59 | $16.71 | 40001 |
| 2025-01-15 | 16.59 | $16.63 | 40845 |
| 2025-01-14 | 16.60 | $16.47 | 67528 |
| 2025-01-13 | 16.62 | $16.50 | 34000 |
| 2025-01-10 | 16.65 | $16.53 | 47043 |
| 2025-01-08 | 16.68 | $16.66 | 31500 |
| 2025-01-07 | 16.70 | $16.67 | 72900 |
| 2025-01-06 | 16.73 | $16.62 | 34500 |
| 2025-01-03 | 16.76 | $16.71 | 18100 |
| 2025-01-02 | 16.78 | $16.64 | 36240 |
| 2024-12-31 | 16.82 | $16.46 | 152600 |
| 2024-12-30 | 16.88 | $16.46 | 149205 |
| 2024-12-27 | 16.95 | $16.47 | 110300 |
| 2024-12-26 | 17.02 | $16.64 | 37945 |
| 2024-12-24 | 17.07 | $16.58 | 31824 |
| 2024-12-23 | 17.14 | $16.57 | 57128 |
| 2024-12-20 | 17.20 | $16.59 | 56100 |
| 2024-12-19 | 17.27 | $16.57 | 111600 |
| 2024-12-18 | 17.35 | $16.88 | 124801 |
| 2024-12-17 | 17.39 | $17.21 | 99900 |
| 2024-12-16 | 17.41 | $17.32 | 58200 |
| 2024-12-13 | 17.41 | $17.38 | 52147 |
| 2024-12-12 | 17.41 | $17.45 | 35636 |
| 2024-12-11 | 17.41 | $17.53 | 77722 |
| 2024-12-10 | 17.39 | $17.45 | 48800 |
| 2024-12-09 | 17.38 | $17.43 | 58945 |
| 2024-12-06 | 17.38 | $17.40 | 36200 |
| 2024-12-05 | 17.38 | $17.37 | 54500 |
| 2024-12-04 | 17.38 | $17.54 | 54400 |
| 2024-12-03 | 17.37 | $17.55 | 43200 |
| 2024-12-02 | 17.35 | $17.58 | 28316 |
| 2024-11-29 | 17.33 | $17.46 | 17626 |
| 2024-11-27 | 17.33 | $17.36 | 41100 |
| 2024-11-26 | 17.33 | $17.22 | 34700 |
| 2024-11-25 | 17.36 | $17.21 | 44638 |
| 2024-11-22 | 17.38 | $17.05 | 70639 |
| 2024-11-21 | 17.42 | $17.20 | 60602 |
| 2024-11-20 | 17.45 | $17.33 | 99600 |
| 2024-11-19 | 17.46 | $17.26 | 69200 |
| 2024-11-18 | 17.49 | $17.24 | 105300 |
| 2024-11-15 | 17.52 | $17.40 | 39600 |
| 2024-11-14 | 17.53 | $17.43 | 16818 |
| 2024-11-13 | 17.55 | $17.43 | 86838 |
| 2024-11-12 | 17.56 | $17.40 | 71937 |
| 2024-11-11 | 17.58 | $17.55 | 64516 |
| 2024-11-08 | 17.59 | $17.62 | 25133 |
| 2024-11-07 | 17.59 | $17.57 | 28904 |
| 2024-11-06 | 17.59 | $17.52 | 91705 |
| 2024-11-05 | 17.60 | $17.63 | 26504 |
| 2024-11-04 | 17.60 | $17.57 | 63700 |
| 2024-11-01 | 17.61 | $17.56 | 18104 |
| 2024-10-31 | 17.62 | $17.60 | 50900 |
| 2024-10-30 | 17.63 | $17.65 | 51700 |
| 2024-10-29 | 17.63 | $17.50 | 72032 |
| 2024-10-28 | 17.65 | $17.47 | 53800 |
| 2024-10-25 | 17.67 | $17.48 | 32935 |
| 2024-10-24 | 17.69 | $17.56 | 44721 |
| 2024-10-23 | 17.71 | $17.55 | 38134 |
| 2024-10-22 | 17.73 | $17.81 | 33200 |
| 2024-10-21 | 17.73 | $17.74 | 14200 |
| 2024-10-18 | 17.73 | $17.78 | 45710 |
| 2024-10-17 | 17.73 | $17.78 | 61743 |
| 2024-10-16 | 17.73 | $17.63 | 18434 |
| 2024-10-15 | 17.75 | $17.60 | 27106 |
| 2024-10-14 | 17.77 | $17.62 | 30300 |
| 2024-10-11 | 17.79 | $17.66 | 25400 |
| 2024-10-10 | 17.81 | $17.67 | 55443 |
| 2024-10-09 | 17.83 | $17.67 | 31100 |
| 2024-10-08 | 17.85 | $17.73 | 26429 |
| 2024-10-07 | 17.87 | $17.73 | 26418 |
| 2024-10-04 | 17.89 | $17.76 | 22228 |
| 2024-10-03 | 17.90 | $17.82 | 31600 |
| 2024-10-02 | 17.90 | $17.86 | 56800 |
| 2024-10-01 | 17.91 | $17.94 | 47600 |
| 2024-09-30 | 17.90 | $17.95 | 28000 |
| 2024-09-27 | 17.89 | $17.82 | 55000 |
| 2024-09-26 | 17.88 | $17.89 | 16000 |
| 2024-09-25 | 17.87 | $17.95 | 28800 |
| 2024-09-24 | 17.85 | $17.91 | 32142 |
| 2024-09-23 | 17.83 | $17.84 | 17100 |
| 2024-09-20 | 17.81 | $17.83 | 44539 |
| 2024-09-19 | 17.80 | $17.81 | 78400 |
| 2024-09-18 | 17.78 | $17.90 | 60701 |
| 2024-09-17 | 17.75 | $18.07 | 22305 |
| 2024-09-16 | 17.69 | $18.05 | 20418 |
| 2024-09-13 | 17.64 | $18.07 | 20500 |
| 2024-09-12 | 17.58 | $18.04 | 27600 |
| 2024-09-11 | 17.52 | $17.91 | 42913 |
| 2024-09-10 | 17.47 | $17.77 | 19537 |
| 2024-09-09 | 17.43 | $17.78 | 22200 |
| 2024-09-06 | 17.39 | $17.68 | 36900 |
| 2024-09-05 | 17.35 | $17.68 | 45341 |
| 2024-09-04 | 17.31 | $17.55 | 32500 |
| 2024-09-03 | 17.28 | $17.57 | 30900 |
| 2024-08-30 | 17.25 | $17.45 | 50208 |
| 2024-08-29 | 17.23 | $17.36 | 73300 |
| 2024-08-28 | 17.22 | $17.19 | 44810 |
| 2024-08-27 | 17.22 | $17.17 | 29100 |
| 2024-08-26 | 17.23 | $17.18 | 19200 |
| 2024-08-23 | 17.23 | $17.21 | 22700 |
| 2024-08-22 | 17.23 | $17.16 | 22900 |
| 2024-08-21 | 17.24 | $17.32 | 33000 |
| 2024-08-20 | 17.22 | $17.25 | 20029 |
| 2024-08-19 | 17.21 | $17.23 | 17600 |
| 2024-08-16 | 17.20 | $17.25 | 21800 |
| 2024-08-15 | 17.19 | $17.20 | 19500 |
| 2024-08-14 | 17.18 | $17.27 | 26500 |
| 2024-08-13 | 17.16 | $17.19 | 83200 |
| 2024-08-12 | 17.15 | $17.19 | 17300 |
| 2024-08-09 | 17.13 | $17.19 | 25946 |
| 2024-08-08 | 17.12 | $17.16 | 35100 |
| 2024-08-07 | 17.11 | $17.25 | 28400 |
| 2024-08-06 | 17.08 | $17.31 | 27100 |
| 2024-08-05 | 17.05 | $17.32 | 37547 |
| 2024-08-02 | 17.02 | $17.31 | 22600 |
| 2024-08-01 | 16.98 | $17.29 | 117602 |
| 2024-07-31 | 16.94 | $17.22 | 32438 |
| 2024-07-30 | 16.91 | $17.16 | 60100 |
| 2024-07-29 | 16.88 | $17.06 | 23000 |
| 2024-07-26 | 16.86 | $16.94 | 43341 |
| 2024-07-25 | 16.85 | $16.91 | 49144 |
| 2024-07-24 | 16.85 | $16.81 | 25200 |
| 2024-07-23 | 16.85 | $16.82 | 53200 |
| 2024-07-22 | 16.85 | $16.86 | 25300 |
| 2024-07-19 | 16.84 | $16.59 | 18000 |
| 2024-07-18 | 16.86 | $16.80 | 32600 |
| 2024-07-17 | 16.87 | $16.90 | 44600 |
| 2024-07-16 | 16.86 | $17.03 | 21431 |
| 2024-07-15 | 16.84 | $17.02 | 53919 |
| 2024-07-12 | 16.82 | $16.99 | 52235 |
| 2024-07-11 | 16.80 | $16.93 | 21110 |
| 2024-07-10 | 16.78 | $16.79 | 48600 |
| 2024-07-09 | 16.78 | $16.82 | 28400 |
| 2024-07-08 | 16.77 | $16.82 | 33822 |
| 2024-07-05 | 16.77 | $16.82 | 21542 |
| 2024-07-03 | 16.76 | $16.82 | 8431 |
| 2024-07-02 | 16.75 | $16.80 | 36143 |
| 2024-07-01 | 16.74 | $16.72 | 51700 |
| 2024-06-28 | 16.74 | $16.84 | 45149 |
| 2024-06-27 | 16.72 | $16.80 | 63600 |
| 2024-06-26 | 16.71 | $16.70 | 45633 |
| 2024-06-25 | 16.70 | $16.65 | 34000 |
| 2024-06-24 | 16.69 | $16.65 | 77700 |
| 2024-06-21 | 16.69 | $16.68 | 68000 |
| 2024-06-20 | 16.68 | $16.77 | 33200 |
| 2024-06-18 | 16.66 | $16.84 | 23300 |
| 2024-06-17 | 16.63 | $16.82 | 26912 |
| 2024-06-14 | 16.61 | $16.86 | 25910 |
| 2024-06-13 | 16.57 | $16.82 | 29900 |
| 2024-06-12 | 16.55 | $16.79 | 13123 |
| 2024-06-11 | 16.52 | $16.72 | 8500 |
| 2024-06-10 | 16.50 | $16.70 | 22646 |
| 2024-06-07 | 16.48 | $16.61 | 35900 |
| 2024-06-06 | 16.46 | $16.63 | 26200 |
| 2024-06-05 | 16.45 | $16.56 | 25322 |
| 2024-06-04 | 16.44 | $16.52 | 20100 |
| 2024-06-03 | 16.44 | $16.47 | 17600 |
| 2024-05-31 | 16.44 | $16.42 | 54800 |
| 2024-05-30 | 16.45 | $16.25 | 37100 |
| 2024-05-29 | 16.47 | $16.22 | 37616 |
| 2024-05-28 | 16.49 | $16.34 | 35919 |
| 2024-05-24 | 16.51 | $16.40 | 29048 |
| 2024-05-23 | 16.51 | $16.37 | 65900 |
| 2024-05-22 | 16.52 | $16.51 | 99400 |
| 2024-05-21 | 16.52 | $16.54 | 38700 |
| 2024-05-20 | 16.51 | $16.56 | 11800 |
| 2024-05-17 | 16.50 | $16.58 | 20010 |
| 2024-05-16 | 16.48 | $16.57 | 26330 |
| 2024-05-15 | 16.47 | $16.61 | 25600 |
| 2024-05-14 | 16.45 | $16.51 | 34800 |
| 2024-05-13 | 16.44 | $16.52 | 7801 |
| 2024-05-10 | 16.42 | $16.53 | 24500 |
| 2024-05-09 | 16.41 | $16.57 | 37745 |
| 2024-05-08 | 16.39 | $16.63 | 30520 |
| 2024-05-07 | 16.36 | $16.59 | 37300 |
| 2024-05-06 | 16.34 | $16.47 | 45402 |
| 2024-05-03 | 16.33 | $16.43 | 43428 |
| 2024-05-02 | 16.32 | $16.28 | 18812 |
| 2024-05-01 | 16.33 | $16.29 | 52230 |
| 2024-04-30 | 16.33 | $16.25 | 33800 |
| 2024-04-29 | 16.35 | $16.30 | 23000 |
| 2024-04-26 | 16.35 | $16.28 | 27300 |
| 2024-04-25 | 16.37 | $16.29 | 20337 |
| 2024-04-24 | 16.38 | $16.42 | 31600 |
| 2024-04-23 | 16.38 | $16.39 | 25700 |
| 2024-04-22 | 16.38 | $16.30 | 16109 |
| 2024-04-19 | 16.40 | $16.34 | 13100 |
| 2024-04-18 | 16.41 | $16.32 | 18000 |
| 2024-04-17 | 16.43 | $16.37 | 14700 |
| 2024-04-16 | 16.44 | $16.30 | 16002 |
| 2024-04-15 | 16.46 | $16.28 | 36700 |
| 2024-04-12 | 16.49 | $16.40 | 16324 |
| 2024-04-11 | 16.50 | $16.40 | 20600 |
| 2024-04-10 | 16.52 | $16.33 | 25900 |
| 2024-04-09 | 16.54 | $16.51 | 21600 |
| 2024-04-08 | 16.55 | $16.45 | 9128 |
| 2024-04-05 | 16.56 | $16.43 | 32133 |
| 2024-04-04 | 16.58 | $16.47 | 44000 |
| 2024-04-03 | 16.59 | $16.43 | 39600 |
| 2024-04-02 | 16.61 | $16.46 | 43200 |
| 2024-04-01 | 16.63 | $16.54 | 23700 |
| 2024-03-28 | 16.64 | $16.59 | 31000 |
| 2024-03-27 | 16.64 | $16.65 | 28700 |
| 2024-03-26 | 16.64 | $16.64 | 32301 |
| 2024-03-25 | 16.64 | $16.64 | 36000 |
| 2024-03-22 | 16.65 | $16.65 | 36400 |
| 2024-03-21 | 16.65 | $16.63 | 89208 |
| 2024-03-20 | 16.66 | $16.57 | 32508 |
| 2024-03-19 | 16.67 | $16.66 | 37831 |
| 2024-03-18 | 16.68 | $16.68 | 40432 |
| 2024-03-15 | 16.69 | $16.60 | 29600 |
| 2024-03-14 | 16.70 | $16.58 | 44500 |
| 2024-03-13 | 16.73 | $16.72 | 20912 |
| 2024-03-12 | 16.74 | $16.68 | 29004 |
| 2024-03-11 | 16.75 | $16.66 | 37746 |
| 2024-03-08 | 16.77 | $16.65 | 52600 |
| 2024-03-07 | 16.79 | $16.63 | 46119 |
| 2024-03-06 | 16.82 | $16.63 | 32131 |
| 2024-03-05 | 16.84 | $16.63 | 137500 |
| 2024-03-04 | 16.87 | $16.62 | 76200 |
| 2024-03-01 | 16.90 | $16.75 | 65201 |
| 2024-02-29 | 16.92 | $16.72 | 82610 |
| 2024-02-28 | 16.94 | $16.70 | 66515 |
| 2024-02-27 | 16.96 | $16.70 | 64500 |
| 2024-02-26 | 16.99 | $16.86 | 34200 |
| 2024-02-23 | 16.99 | $16.98 | 20100 |
| 2024-02-22 | 16.99 | $16.99 | 29607 |
| 2024-02-21 | 16.98 | $17.06 | 18913 |
| 2024-02-20 | 16.96 | $17.07 | 12941 |
| 2024-02-16 | 16.94 | $17.06 | 30434 |
| 2024-02-15 | 16.92 | $17.14 | 18513 |
| 2024-02-14 | 16.89 | $17.00 | 39903 |
| 2024-02-13 | 16.87 | $16.92 | 16927 |
| 2024-02-12 | 16.86 | $17.10 | 14411 |
| 2024-02-09 | 16.82 | $17.00 | 15200 |
| 2024-02-08 | 16.80 | $16.92 | 22210 |
| 2024-02-07 | 16.78 | $16.98 | 42900 |
| 2024-02-06 | 16.75 | $16.98 | 10700 |
| 2024-02-05 | 16.73 | $16.85 | 27900 |
| 2024-02-02 | 16.71 | $16.79 | 26408 |
| 2024-02-01 | 16.71 | $16.95 | 24000 |
| 2024-01-31 | 16.68 | $16.81 | 32900 |
| 2024-01-30 | 16.67 | $16.72 | 33129 |
| 2024-01-29 | 16.68 | $16.70 | 45500 |
| 2024-01-26 | 16.68 | $16.64 | 39500 |
| 2024-01-25 | 16.69 | $16.78 | 50100 |
| 2024-01-24 | 16.69 | $16.65 | 45939 |
| 2024-01-23 | 16.70 | $16.67 | 19900 |
| 2024-01-22 | 16.71 | $16.66 | 29301 |
| 2024-01-19 | 16.72 | $16.48 | 28100 |
| 2024-01-18 | 16.75 | $16.49 | 29404 |
| 2024-01-17 | 16.78 | $16.52 | 42000 |
| 2024-01-16 | 16.81 | $16.63 | 14100 |
| 2024-01-12 | 16.83 | $16.74 | 17400 |
| 2024-01-11 | 16.84 | $16.75 | 23434 |
| 2024-01-10 | 16.84 | $16.75 | 36300 |
| 2024-01-09 | 16.84 | $16.76 | 30403 |
| 2024-01-08 | 16.83 | $16.90 | 22800 |
| 2024-01-05 | 16.81 | $16.75 | 22900 |
| 2024-01-04 | 16.81 | $16.79 | 54400 |
| 2024-01-03 | 16.79 | $17.00 | 40728 |
| 2024-01-02 | 16.76 | $17.05 | 22349 |
| 2023-12-29 | 16.72 | $16.92 | 80800 |
| 2023-12-28 | 16.69 | $16.87 | 63200 |
| 2023-12-27 | 16.66 | $17.05 | 63111 |
| 2023-12-26 | 16.61 | $16.82 | 49403 |
| 2023-12-22 | 16.59 | $16.86 | 46500 |
| 2023-12-21 | 16.56 | $16.87 | 61925 |
| 2023-12-20 | 16.52 | $16.74 | 92527 |
| 2023-12-19 | 16.49 | $16.75 | 59211 |
| 2023-12-18 | 16.46 | $16.65 | 66200 |
| 2023-12-15 | 16.43 | $16.67 | 111434 |
| 2023-12-14 | 16.40 | $16.59 | 68600 |
| 2023-12-13 | 16.37 | $16.35 | 53304 |
| 2023-12-12 | 16.36 | $16.21 | 51934 |
| 2023-12-11 | 16.36 | $16.24 | 43415 |
| 2023-12-08 | 16.35 | $16.29 | 59900 |
| 2023-12-07 | 16.34 | $16.34 | 109600 |
| 2023-12-06 | 16.32 | $16.41 | 66828 |
| 2023-12-05 | 16.29 | $16.58 | 61600 |
| 2023-12-04 | 16.23 | $16.61 | 47117 |
| 2023-12-01 | 16.17 | $16.67 | 59400 |
| 2023-11-30 | 16.09 | $16.45 | 57500 |
| 2023-11-29 | 16.03 | $16.59 | 57500 |
| 2023-11-28 | 15.95 | $16.48 | 100323 |
| 2023-11-27 | 15.87 | $16.52 | 90514 |
| 2023-11-24 | 15.78 | $16.40 | 15900 |
| 2023-11-22 | 15.70 | $16.22 | 65012 |
| 2023-11-21 | 15.62 | $16.01 | 104400 |
| 2023-11-20 | 15.56 | $15.90 | 90242 |
| 2023-11-17 | 15.51 | $15.75 | 71342 |
| 2023-11-16 | 15.46 | $15.80 | 62431 |
| 2023-11-15 | 15.41 | $15.63 | 55847 |
| 2023-11-14 | 15.37 | $15.75 | 67700 |
| 2023-11-13 | 15.31 | $15.62 | 22700 |
| 2023-11-10 | 15.26 | $15.63 | 66722 |
| 2023-11-09 | 15.21 | $15.51 | 66609 |
| 2023-11-08 | 15.17 | $15.69 | 50306 |
| 2023-11-07 | 15.11 | $15.60 | 44740 |
| 2023-11-06 | 15.06 | $15.39 | 14337 |
| 2023-11-03 | 15.03 | $15.49 | 33500 |
| 2023-11-02 | 14.98 | $15.22 | 51249 |
| 2023-11-01 | 14.97 | $14.98 | 46301 |
| 2023-10-31 | 14.97 | $14.86 | 70400 |
| 2023-10-30 | 15.00 | $14.97 | 56200 |
| 2023-10-27 | 15.01 | $15.14 | 58902 |
| 2023-10-26 | 15.02 | $15.03 | 54400 |
| 2023-10-25 | 15.04 | $14.86 | 128712 |
| 2023-10-24 | 15.08 | $14.85 | 26000 |
| 2023-10-23 | 15.14 | $14.80 | 44500 |
| 2023-10-20 | 15.20 | $14.80 | 30600 |
| 2023-10-19 | 15.28 | $14.82 | 50930 |
| 2023-10-18 | 15.36 | $14.91 | 62530 |
| 2023-10-17 | 15.44 | $14.88 | 31415 |
| 2023-10-16 | 15.53 | $15.00 | 86200 |
| 2023-10-13 | 15.61 | $15.20 | 35601 |
| 2023-10-12 | 15.69 | $15.21 | 70000 |
| 2023-10-11 | 15.76 | $15.35 | 59421 |
| 2023-10-10 | 15.83 | $15.25 | 71927 |
| 2023-10-09 | 15.92 | $15.22 | 55738 |
| 2023-10-06 | 16.01 | $15.22 | 73202 |
| 2023-10-05 | 16.11 | $15.34 | 33600 |
| 2023-10-04 | 16.20 | $15.46 | 49900 |
| 2023-10-03 | 16.28 | $15.56 | 52800 |
| 2023-10-02 | 16.36 | $16.10 | 18300 |
| 2023-09-29 | 16.39 | $16.22 | 52441 |
| 2023-09-28 | 16.41 | $15.93 | 70400 |
| 2023-09-27 | 16.46 | $16.30 | 35210 |
| 2023-09-26 | 16.48 | $16.46 | 40832 |
| 2023-09-25 | 16.48 | $16.53 | 25900 |
| 2023-09-22 | 16.47 | $16.78 | 21514 |
| 2023-09-21 | 16.44 | $16.51 | 32548 |
| 2023-09-20 | 16.43 | $16.53 | 20635 |
| 2023-09-19 | 16.43 | $16.33 | 16308 |
| 2023-09-18 | 16.44 | $16.50 | 24300 |
| 2023-09-15 | 16.44 | $16.52 | 42037 |
| 2023-09-14 | 16.43 | $16.34 | 38700 |
| 2023-09-13 | 16.45 | $16.32 | 19600 |
| 2023-09-12 | 16.47 | $16.29 | 18714 |
| 2023-09-11 | 16.50 | $16.42 | 31900 |
| 2023-09-08 | 16.51 | $16.39 | 18044 |
| 2023-09-07 | 16.53 | $16.52 | 25100 |
| 2023-09-06 | 16.54 | $16.47 | 43348 |
| 2023-09-05 | 16.56 | $16.47 | 30734 |
| 2023-09-01 | 16.57 | $16.47 | 28100 |
| 2023-08-31 | 16.59 | $16.49 | 34224 |
| 2023-08-30 | 16.61 | $16.53 | 32914 |
| 2023-08-29 | 16.63 | $16.45 | 44103 |
| 2023-08-28 | 16.65 | $16.42 | 17806 |
| 2023-08-25 | 16.69 | $16.46 | 21216 |
| 2023-08-24 | 16.73 | $16.48 | 16000 |
| 2023-08-23 | 16.77 | $16.54 | 21700 |
| 2023-08-22 | 16.80 | $16.53 | 20839 |
| 2023-08-21 | 16.84 | $16.58 | 27344 |
| 2023-08-18 | 16.88 | $16.77 | 32207 |
| 2023-08-17 | 16.91 | $16.81 | 21926 |
| 2023-08-16 | 16.93 | $16.76 | 26803 |
| 2023-08-15 | 16.96 | $16.87 | 27622 |
| 2023-08-14 | 16.98 | $16.93 | 22600 |
| 2023-08-11 | 17.00 | $16.90 | 56500 |
| 2023-08-10 | 17.02 | $16.80 | 74300 |
| 2023-08-09 | 17.05 | $16.61 | 44613 |
| 2023-08-08 | 17.11 | $16.72 | 30923 |
| 2023-08-07 | 17.15 | $16.67 | 48849 |
| 2023-08-04 | 17.21 | $16.81 | 42400 |
| 2023-08-03 | 17.25 | $16.86 | 35629 |
| 2023-08-02 | 17.30 | $17.20 | 21700 |
| 2023-08-01 | 17.31 | $17.32 | 37400 |
| 2023-07-31 | 17.31 | $17.43 | 22700 |
| 2023-07-28 | 17.30 | $17.41 | 23332 |
| 2023-07-27 | 17.29 | $17.25 | 33401 |
| 2023-07-26 | 17.30 | $17.22 | 15200 |
| 2023-07-25 | 17.31 | $17.22 | 30525 |
| 2023-07-24 | 17.32 | $17.30 | 21400 |
| 2023-07-21 | 17.33 | $17.25 | 17400 |
| 2023-07-20 | 17.34 | $17.26 | 7107 |
| 2023-07-19 | 17.34 | $17.34 | 22000 |
| 2023-07-18 | 17.34 | $17.29 | 33212 |
| 2023-07-17 | 17.35 | $17.24 | 21100 |
| 2023-07-14 | 17.36 | $17.27 | 10600 |
| 2023-07-13 | 17.37 | $17.38 | 22146 |
| 2023-07-12 | 17.37 | $17.30 | 30032 |
| 2023-07-11 | 17.37 | $17.31 | 38900 |
| 2023-07-10 | 17.38 | $17.45 | 16600 |
| 2023-07-07 | 17.38 | $17.42 | 6500 |
| 2023-07-06 | 17.38 | $17.37 | 19400 |
| 2023-07-05 | 17.39 | $17.50 | 13200 |
| 2023-07-03 | 17.38 | $17.45 | 7000 |
| 2023-06-30 | 17.39 | $17.36 | 33308 |
| 2023-06-29 | 17.40 | $17.31 | 19706 |
| 2023-06-28 | 17.42 | $17.50 | 29900 |
| 2023-06-27 | 17.43 | $17.29 | 18600 |
| 2023-06-26 | 17.45 | $17.22 | 16100 |
| 2023-06-23 | 17.49 | $17.26 | 26100 |
| 2023-06-22 | 17.52 | $17.14 | 24700 |
| 2023-06-21 | 17.57 | $17.25 | 28425 |
| 2023-06-20 | 17.61 | $17.46 | 34703 |
| 2023-06-16 | 17.62 | $17.37 | 46500 |
| 2023-06-15 | 17.65 | $17.50 | 25823 |
| 2023-06-14 | 17.67 | $17.53 | 22922 |
| 2023-06-13 | 17.68 | $17.46 | 30400 |
| 2023-06-12 | 17.71 | $17.52 | 23100 |
| 2023-06-09 | 17.72 | $17.55 | 23834 |
| 2023-06-08 | 17.73 | $17.74 | 57027 |
| 2023-06-07 | 17.72 | $17.78 | 9700 |
| 2023-06-06 | 17.71 | $17.80 | 12600 |
| 2023-06-05 | 17.69 | $17.92 | 17342 |
| 2023-06-02 | 17.65 | $17.66 | 15319 |
| 2023-06-01 | 17.64 | $17.91 | 18218 |
| 2023-05-31 | 17.60 | $17.84 | 20000 |
| 2023-05-30 | 17.57 | $17.74 | 10628 |
| 2023-05-26 | 17.54 | $17.63 | 21903 |
| 2023-05-25 | 17.52 | $17.64 | 21342 |
| 2023-05-24 | 17.50 | $17.66 | 28800 |
| 2023-05-23 | 17.48 | $17.73 | 45300 |
| 2023-05-22 | 17.44 | $17.60 | 9448 |
| 2023-05-19 | 17.43 | $17.47 | 7846 |
| 2023-05-18 | 17.42 | $17.67 | 17000 |
| 2023-05-17 | 17.40 | $17.62 | 25300 |
| 2023-05-16 | 17.38 | $17.73 | 24100 |
| 2023-05-15 | 17.34 | $17.49 | 25200 |
| 2023-05-12 | 17.34 | $17.37 | 13726 |
| 2023-05-11 | 17.34 | $17.31 | 16347 |
| 2023-05-10 | 17.36 | $17.29 | 15612 |
| 2023-05-09 | 17.38 | $17.26 | 13310 |
| 2023-05-08 | 17.41 | $17.34 | 16614 |
| 2023-05-05 | 17.43 | $17.31 | 21131 |
| 2023-05-04 | 17.46 | $17.23 | 39200 |
| 2023-05-03 | 17.50 | $17.06 | 12700 |
| 2023-05-02 | 17.55 | $17.13 | 18428 |
| 2023-05-01 | 17.60 | $17.18 | 22000 |
| 2023-04-28 | 17.65 | $17.42 | 32643 |
| 2023-04-27 | 17.68 | $17.61 | 25100 |
| 2023-04-26 | 17.69 | $17.54 | 42427 |
| 2023-04-25 | 17.70 | $17.41 | 12516 |
| 2023-04-24 | 17.73 | $17.75 | 22241 |
| 2023-04-21 | 17.72 | $17.67 | 12300 |
| 2023-04-20 | 17.72 | $17.47 | 10500 |
| 2023-04-19 | 17.73 | $17.59 | 21048 |
| 2023-04-18 | 17.74 | $17.51 | 46512 |
| 2023-04-17 | 17.75 | $17.90 | 9917 |
| 2023-04-14 | 17.72 | $17.98 | 8000 |
| 2023-04-13 | 17.67 | $18.02 | 11747 |
| 2023-04-12 | 17.62 | $17.93 | 9100 |
| 2023-04-11 | 17.57 | $17.90 | 33700 |
| 2023-04-10 | 17.53 | $17.75 | 14331 |
| 2023-04-06 | 17.49 | $17.87 | 18448 |
| 2023-04-05 | 17.43 | $17.71 | 14819 |
| 2023-04-04 | 17.39 | $17.64 | 11909 |
| 2023-04-03 | 17.35 | $17.60 | 22507 |
| 2023-03-31 | 17.32 | $17.67 | 39100 |
| 2023-03-30 | 17.28 | $17.67 | 10500 |
| 2023-03-29 | 17.24 | $17.35 | 34600 |
| 2023-03-28 | 17.23 | $17.22 | 22400 |
| 2023-03-27 | 17.24 | $17.34 | 34121 |
| 2023-03-24 | 17.24 | $17.32 | 10701 |
| 2023-03-23 | 17.24 | $17.40 | 17237 |
| 2023-03-22 | 17.24 | $17.55 | 19700 |
| 2023-03-21 | 17.22 | $17.15 | 10400 |
| 2023-03-20 | 17.25 | $17.21 | 7036 |
| 2023-03-17 | 17.27 | $17.37 | 23900 |
| 2023-03-16 | 17.28 | $16.99 | 29114 |
| 2023-03-15 | 17.33 | $17.03 | 33400 |
| 2023-03-14 | 17.38 | $16.92 | 15320 |
| 2023-03-13 | 17.44 | $16.90 | 16040 |
| 2023-03-10 | 17.52 | $16.82 | 29700 |
| 2023-03-09 | 17.60 | $17.05 | 19002 |
| 2023-03-08 | 17.67 | $17.21 | 32440 |
| 2023-03-07 | 17.72 | $17.25 | 24942 |
| 2023-03-06 | 17.77 | $17.70 | 24527 |
| 2023-03-03 | 17.78 | $17.79 | 34627 |
| 2023-03-02 | 17.78 | $17.52 | 42200 |
| 2023-03-01 | 17.81 | $17.80 | 37800 |
| 2023-02-28 | 17.82 | $17.78 | 24300 |
| 2023-02-27 | 17.82 | $17.76 | 16225 |
| 2023-02-24 | 17.83 | $17.73 | 12200 |
| 2023-02-23 | 17.84 | $17.67 | 31518 |
| 2023-02-22 | 17.86 | $17.83 | 16928 |
| 2023-02-21 | 17.86 | $17.65 | 25000 |
| 2023-02-17 | 17.88 | $17.95 | 29800 |
| 2023-02-16 | 17.87 | $17.89 | 30500 |
| 2023-02-15 | 17.86 | $17.97 | 7200 |
| 2023-02-14 | 17.84 | $18.03 | 7848 |
| 2023-02-13 | 17.81 | $18.00 | 19600 |
| 2023-02-10 | 17.77 | $17.93 | 15512 |
| 2023-02-09 | 17.75 | $17.90 | 36000 |
| 2023-02-08 | 17.72 | $17.70 | 29000 |
| 2023-02-07 | 17.71 | $17.63 | 37536 |
| 2023-02-06 | 17.70 | $17.57 | 30000 |
| 2023-02-03 | 17.70 | $17.81 | 34500 |
| 2023-02-02 | 17.67 | $18.00 | 26000 |
| 2023-02-01 | 17.61 | $17.83 | 33000 |
| 2023-01-31 | 17.56 | $17.81 | 70600 |
| 2023-01-30 | 17.51 | $18.00 | 30414 |
| 2023-01-27 | 17.43 | $17.99 | 64100 |
| 2023-01-26 | 17.35 | $18.00 | 74100 |
| 2023-01-25 | 17.26 | $17.89 | 35000 |
| 2023-01-24 | 17.17 | $17.63 | 35746 |
| 2023-01-23 | 17.10 | $17.40 | 48109 |
| 2023-01-20 | 17.05 | $17.30 | 36500 |
| 2023-01-19 | 17.00 | $17.32 | 50208 |
| 2023-01-18 | 16.95 | $17.15 | 54100 |
| 2023-01-17 | 16.91 | $17.10 | 45924 |
| 2023-01-13 | 16.88 | $17.37 | 28426 |
| 2023-01-12 | 16.82 | $17.40 | 15819 |
| 2023-01-11 | 16.76 | $17.30 | 39000 |
| 2023-01-10 | 16.71 | $17.28 | 22900 |
| 2023-01-09 | 16.67 | $17.24 | 76445 |
| 2023-01-06 | 16.63 | $16.79 | 35900 |
| 2023-01-05 | 16.64 | $16.61 | 21900 |
| 2023-01-04 | 16.66 | $16.60 | 37900 |
| 2023-01-03 | 16.68 | $16.48 | 26241 |
| 2022-12-30 | 16.72 | $16.43 | 70114 |
| 2022-12-29 | 16.76 | $16.49 | 89200 |
| 2022-12-28 | 16.80 | $16.38 | 121132 |
| 2022-12-27 | 16.85 | $16.48 | 113000 |
| 2022-12-23 | 16.89 | $16.43 | 53500 |
| 2022-12-22 | 16.94 | $16.45 | 81600 |
| 2022-12-21 | 16.99 | $16.45 | 179805 |
| 2022-12-20 | 17.04 | $16.64 | 122730 |
| 2022-12-19 | 17.07 | $16.68 | 51742 |
| 2022-12-16 | 17.10 | $16.85 | 52249 |
| 2022-12-15 | 17.11 | $17.03 | 46210 |
| 2022-12-14 | 17.10 | $17.08 | 56500 |
| 2022-12-13 | 17.08 | $17.53 | 47206 |
| 2022-12-12 | 17.02 | $17.95 | 44700 |
| 2022-12-09 | 16.91 | $17.90 | 144200 |
| 2022-12-08 | 16.79 | $17.49 | 221500 |
| 2022-12-07 | 16.72 | $16.76 | 47713 |
| 2022-12-06 | 16.70 | $16.76 | 52610 |
| 2022-12-05 | 16.69 | $16.77 | 100200 |
| 2022-12-02 | 16.66 | $16.67 | 65800 |
| 2022-12-01 | 16.65 | $16.70 | 84300 |
| 2022-11-30 | 16.62 | $16.83 | 47327 |
| 2022-11-29 | 16.58 | $16.72 | 53429 |
| 2022-11-28 | 16.55 | $16.81 | 53500 |
| 2022-11-25 | 16.51 | $16.78 | 17017 |
| 2022-11-23 | 16.46 | $16.69 | 32600 |
| 2022-11-22 | 16.42 | $16.70 | 83202 |
| 2022-11-21 | 16.37 | $16.64 | 56700 |
| 2022-11-18 | 16.33 | $16.49 | 59800 |
| 2022-11-17 | 16.29 | $16.69 | 39100 |
| 2022-11-16 | 16.23 | $16.60 | 95400 |
| 2022-11-15 | 16.18 | $16.67 | 26247 |
| 2022-11-14 | 16.12 | $16.61 | 45443 |
| 2022-11-11 | 16.06 | $16.64 | 25400 |
| 2022-11-10 | 15.99 | $16.67 | 61943 |
| 2022-11-09 | 15.92 | $16.10 | 27000 |
| 2022-11-08 | 15.91 | $15.95 | 38700 |
| 2022-11-07 | 15.90 | $15.84 | 25600 |
| 2022-11-04 | 15.91 | $15.92 | 41012 |
| 2022-11-03 | 15.91 | $15.88 | 50730 |
| 2022-11-02 | 15.92 | $15.93 | 29400 |
| 2022-11-01 | 15.92 | $15.99 | 48049 |
| 2022-10-31 | 15.93 | $15.87 | 24309 |
| 2022-10-28 | 15.94 | $16.10 | 51600 |
| 2022-10-27 | 15.93 | $16.12 | 74214 |
| 2022-10-26 | 15.93 | $15.87 | 81005 |
| 2022-10-25 | 15.95 | $15.58 | 54600 |
| 2022-10-24 | 16.01 | $15.53 | 62600 |
| 2022-10-21 | 16.07 | $15.78 | 55800 |
| 2022-10-20 | 16.11 | $15.87 | 56132 |
| 2022-10-19 | 16.15 | $15.99 | 45941 |
| 2022-10-18 | 16.17 | $16.18 | 45300 |
| 2022-10-17 | 16.18 | $15.99 | 76600 |
| 2022-10-14 | 16.21 | $15.98 | 30300 |
| 2022-10-13 | 16.25 | $15.93 | 52400 |
| 2022-10-12 | 16.30 | $16.03 | 45900 |
| 2022-10-11 | 16.34 | $16.06 | 50600 |
| 2022-10-10 | 16.38 | $16.05 | 82723 |
| 2022-10-07 | 16.42 | $16.08 | 102431 |
| 2022-10-06 | 16.47 | $16.16 | 52600 |
| 2022-10-05 | 16.52 | $16.25 | 81000 |
| 2022-10-04 | 16.56 | $16.39 | 71711 |
| 2022-10-03 | 16.59 | $16.55 | 15339 |
| 2022-09-30 | 16.61 | $16.45 | 30113 |
| 2022-09-29 | 16.64 | $16.89 | 45905 |
| 2022-09-28 | 16.64 | $16.79 | 115500 |
| 2022-09-27 | 16.65 | $16.12 | 24400 |
| 2022-09-26 | 16.72 | $16.19 | 34400 |
| 2022-09-23 | 16.80 | $16.28 | 18500 |
| 2022-09-22 | 16.88 | $16.40 | 26418 |
| 2022-09-21 | 16.95 | $16.50 | 22100 |
| 2022-09-20 | 17.02 | $16.53 | 42400 |
| 2022-09-19 | 17.10 | $16.68 | 25200 |
| 2022-09-16 | 17.16 | $16.76 | 13900 |
| 2022-09-15 | 17.23 | $16.90 | 27100 |
| 2022-09-14 | 17.29 | $17.06 | 54831 |
| 2022-09-13 | 17.34 | $16.88 | 53400 |
| 2022-09-12 | 17.41 | $16.98 | 42300 |
| 2022-09-09 | 17.49 | $17.10 | 10900 |
| 2022-09-08 | 17.56 | $17.11 | 25300 |
| 2022-09-07 | 17.63 | $17.13 | 24747 |
| 2022-09-06 | 17.71 | $17.05 | 51545 |
| 2022-09-02 | 17.81 | $17.34 | 6116 |
| 2022-09-01 | 17.88 | $17.30 | 19917 |
| 2022-08-31 | 17.96 | $17.47 | 45900 |
| 2022-08-30 | 18.04 | $17.56 | 13400 |
| 2022-08-29 | 18.11 | $17.65 | 29700 |
| 2022-08-26 | 18.17 | $17.72 | 21344 |
| 2022-08-25 | 18.24 | $17.86 | 22907 |
| 2022-08-24 | 18.29 | $17.81 | 21330 |
| 2022-08-23 | 18.36 | $17.80 | 28825 |
| 2022-08-22 | 18.43 | $17.82 | 24600 |
| 2022-08-19 | 18.51 | $17.98 | 61400 |
| 2022-08-18 | 18.57 | $18.29 | 20000 |
| 2022-08-17 | 18.61 | $18.34 | 15900 |
| 2022-08-16 | 18.64 | $18.57 | 43700 |
| 2022-08-15 | 18.66 | $18.62 | 11800 |
| 2022-08-12 | 18.67 | $18.68 | 25600 |
| 2022-08-11 | 18.67 | $18.70 | 30147 |
| 2022-08-10 | 18.66 | $18.53 | 25432 |
| 2022-08-09 | 18.68 | $18.47 | 10500 |
| 2022-08-08 | 18.71 | $18.47 | 28809 |
| 2022-08-05 | 18.73 | $18.38 | 22339 |
| 2022-08-04 | 18.77 | $18.60 | 26330 |
| 2022-08-03 | 18.78 | $18.76 | 30026 |
| 2022-08-02 | 18.78 | $18.53 | 34700 |
| 2022-08-01 | 18.80 | $19.01 | 42100 |
| 2022-07-29 | 18.77 | $19.10 | 34600 |
| 2022-07-28 | 18.73 | $18.75 | 15300 |
| 2022-07-27 | 18.72 | $18.79 | 30517 |
| 2022-07-26 | 18.69 | $18.87 | 38437 |
| 2022-07-25 | 18.64 | $18.67 | 14205 |
| 2022-07-22 | 18.61 | $18.77 | 8700 |
| 2022-07-21 | 18.55 | $18.86 | 15045 |
| 2022-07-20 | 18.48 | $19.04 | 28239 |
| 2022-07-19 | 18.37 | $18.71 | 30830 |
| 2022-07-18 | 18.29 | $18.35 | 28900 |
| 2022-07-15 | 18.23 | $18.46 | 13800 |
| 2022-07-14 | 18.16 | $18.46 | 21200 |
| 2022-07-13 | 18.09 | $18.89 | 31900 |
| 2022-07-12 | 17.96 | $19.19 | 41312 |
| 2022-07-11 | 17.80 | $18.96 | 209147 |
| 2022-07-08 | 17.66 | $17.81 | 93600 |
| 2022-07-07 | 17.62 | $18.78 | 34722 |
| 2022-07-06 | 17.49 | $18.95 | 67500 |
| 2022-07-05 | 17.34 | $18.53 | 31700 |
| 2022-07-01 | 17.23 | $18.52 | 57747 |
| 2022-06-30 | 17.12 | $17.89 | 51000 |
| 2022-06-29 | 17.06 | $17.39 | 37400 |
| 2022-06-28 | 17.07 | $17.01 | 37900 |
| 2022-06-27 | 17.11 | $16.75 | 37137 |
| 2022-06-24 | 17.18 | $16.69 | 70711 |
| 2022-06-23 | 17.26 | $16.57 | 60702 |
| 2022-06-22 | 17.36 | $16.47 | 54000 |
| 2022-06-21 | 17.47 | $16.38 | 333700 |
| 2022-06-17 | 17.60 | $16.84 | 26319 |
| 2022-06-16 | 17.68 | $16.78 | 126205 |
| 2022-06-15 | 17.76 | $17.34 | 13100 |
| 2022-06-14 | 17.80 | $17.30 | 24400 |
| 2022-06-13 | 17.84 | $17.45 | 52942 |
| 2022-06-10 | 17.86 | $17.72 | 33400 |
| 2022-06-09 | 17.85 | $17.81 | 72300 |
| 2022-06-08 | 17.84 | $17.88 | 38229 |
| 2022-06-07 | 17.81 | $17.93 | 47000 |
| 2022-06-06 | 17.78 | $17.93 | 73700 |
| 2022-06-03 | 17.75 | $18.11 | 21600 |
| 2022-06-02 | 17.70 | $18.54 | 55413 |
| 2022-06-01 | 17.60 | $18.26 | 23024 |
| 2022-05-31 | 17.53 | $18.27 | 52921 |
| 2022-05-27 | 17.45 | $18.07 | 42600 |
| 2022-05-26 | 17.40 | $17.91 | 49100 |
| 2022-05-25 | 17.36 | $17.60 | 98423 |
| 2022-05-24 | 17.34 | $17.47 | 74400 |
| 2022-05-23 | 17.35 | $17.11 | 37749 |
| 2022-05-20 | 17.39 | $17.11 | 36100 |
| 2022-05-19 | 17.43 | $17.09 | 23500 |
| 2022-05-18 | 17.48 | $17.14 | 29848 |
| 2022-05-17 | 17.53 | $17.22 | 40540 |
| 2022-05-16 | 17.58 | $17.32 | 29613 |
| 2022-05-13 | 17.62 | $17.24 | 49039 |
| 2022-05-12 | 17.67 | $17.35 | 45200 |
| 2022-05-11 | 17.71 | $17.34 | 61242 |
| 2022-05-10 | 17.76 | $17.51 | 24413 |
| 2022-05-09 | 17.79 | $17.54 | 61438 |
| 2022-05-06 | 17.83 | $17.58 | 56200 |
| 2022-05-05 | 17.87 | $17.58 | 48300 |
| 2022-05-04 | 17.91 | $17.74 | 27324 |
| 2022-05-03 | 17.94 | $17.75 | 38600 |
| 2022-05-02 | 17.98 | $17.94 | 27300 |
| 2022-04-29 | 18.00 | $17.97 | 27000 |
| 2022-04-28 | 18.03 | $17.98 | 28541 |
| 2022-04-27 | 18.06 | $17.84 | 46746 |
| 2022-04-26 | 18.10 | $17.74 | 58249 |
| 2022-04-25 | 18.17 | $17.73 | 46935 |
| 2022-04-22 | 18.23 | $17.94 | 35028 |
| 2022-04-21 | 18.29 | $17.90 | 36612 |
| 2022-04-20 | 18.35 | $18.09 | 47500 |
| 2022-04-19 | 18.40 | $17.81 | 84500 |
| 2022-04-18 | 18.48 | $18.00 | 46030 |
| 2022-04-14 | 18.55 | $17.96 | 31638 |
| 2022-04-13 | 18.63 | $18.08 | 48847 |
| 2022-04-12 | 18.70 | $18.23 | 26916 |
| 2022-04-11 | 18.76 | $18.28 | 28544 |
| 2022-04-08 | 18.82 | $18.44 | 40420 |
| 2022-04-07 | 18.87 | $18.51 | 33200 |
| 2022-04-06 | 18.93 | $18.59 | 34021 |
| 2022-04-05 | 18.98 | $18.74 | 31545 |
| 2022-04-04 | 19.02 | $18.93 | 78300 |
| 2022-04-01 | 19.05 | $18.93 | 30400 |
| 2022-03-31 | 19.08 | $19.05 | 39700 |
| 2022-03-30 | 19.11 | $18.84 | 25300 |
| 2022-03-29 | 19.17 | $18.78 | 46739 |
| 2022-03-28 | 19.24 | $18.83 | 26412 |
| 2022-03-25 | 19.31 | $18.87 | 22400 |
| 2022-03-24 | 19.38 | $19.00 | 22800 |
| 2022-03-23 | 19.45 | $19.10 | 23109 |
| 2022-03-22 | 19.50 | $19.19 | 24100 |
| 2022-03-21 | 19.55 | $19.12 | 17835 |
| 2022-03-18 | 19.61 | $19.21 | 52013 |
| 2022-03-17 | 19.67 | $19.09 | 10500 |
| 2022-03-16 | 19.74 | $18.99 | 46100 |
| 2022-03-15 | 19.82 | $19.05 | 19600 |
| 2022-03-14 | 19.90 | $19.08 | 54300 |
| 2022-03-11 | 19.98 | $19.67 | 17100 |
| 2022-03-10 | 20.01 | $19.92 | 10137 |
| 2022-03-09 | 20.02 | $19.96 | 21400 |
| 2022-03-08 | 20.03 | $19.96 | 23100 |
| 2022-03-07 | 20.04 | $20.22 | 33400 |
| 2022-03-04 | 20.02 | $20.32 | 16300 |
| 2022-03-03 | 20.00 | $20.18 | 30212 |
| 2022-03-02 | 19.99 | $20.13 | 35600 |
| 2022-03-01 | 19.99 | $20.21 | 28106 |
| 2022-02-28 | 19.99 | $20.06 | 25718 |
| 2022-02-25 | 20.00 | $20.01 | 32700 |
| 2022-02-24 | 20.01 | $20.03 | 51731 |
| 2022-02-23 | 20.03 | $19.59 | 19800 |
| 2022-02-22 | 20.09 | $19.57 | 29600 |
| 2022-02-18 | 20.16 | $19.83 | 27912 |
| 2022-02-17 | 20.21 | $19.71 | 29600 |
| 2022-02-16 | 20.27 | $19.71 | 43800 |
| 2022-02-15 | 20.34 | $19.77 | 18908 |
| 2022-02-14 | 20.42 | $19.88 | 27140 |
| 2022-02-11 | 20.49 | $20.30 | 28400 |
| 2022-02-10 | 20.53 | $20.20 | 19200 |
| 2022-02-09 | 20.58 | $20.49 | 18900 |
| 2022-02-08 | 20.61 | $20.52 | 15403 |
| 2022-02-07 | 20.65 | $20.63 | 36300 |
| 2022-02-04 | 20.68 | $20.43 | 14017 |
| 2022-02-03 | 20.74 | $20.52 | 22836 |
| 2022-02-02 | 20.79 | $20.55 | 20816 |
| 2022-02-01 | 20.85 | $20.47 | 25904 |
| 2022-01-31 | 20.92 | $20.43 | 14200 |
| 2022-01-28 | 21.00 | $20.50 | 11511 |
| 2022-01-27 | 21.09 | $20.52 | 31713 |
| 2022-01-26 | 21.18 | $20.41 | 36200 |
| 2022-01-25 | 21.29 | $20.39 | 24500 |
| 2022-01-24 | 21.42 | $20.48 | 45600 |
| 2022-01-21 | 21.55 | $20.74 | 28900 |
| 2022-01-20 | 21.66 | $20.81 | 17116 |
| 2022-01-19 | 21.78 | $21.24 | 27400 |
| 2022-01-18 | 21.87 | $21.38 | 50702 |
| 2022-01-14 | 21.95 | $21.57 | 11527 |
| 2022-01-13 | 22.02 | $21.74 | 29500 |
| 2022-01-12 | 22.09 | $21.78 | 9800 |
| 2022-01-11 | 22.16 | $21.76 | 28340 |
| 2022-01-10 | 22.24 | $21.71 | 28000 |
| 2022-01-07 | 22.33 | $21.54 | 25200 |
| 2022-01-06 | 22.45 | $21.68 | 18000 |
| 2022-01-05 | 22.57 | $21.79 | 23900 |
| 2022-01-04 | 22.68 | $21.91 | 17518 |
| 2022-01-03 | 22.78 | $22.17 | 20804 |
| 2021-12-31 | 22.87 | $22.07 | 29040 |
| 2021-12-30 | 22.97 | $22.29 | 26600 |
| 2021-12-29 | 23.05 | $22.32 | 39000 |
| 2021-12-28 | 23.14 | $22.42 | 10720 |
| 2021-12-27 | 23.22 | $22.76 | 23515 |
| 2021-12-23 | 23.27 | $22.98 | 15347 |
| 2021-12-22 | 23.30 | $23.03 | 14500 |
| 2021-12-21 | 23.32 | $22.88 | 8003 |
| 2021-12-20 | 23.36 | $23.22 | 19719 |
| 2021-12-17 | 23.37 | $23.47 | 24104 |
| 2021-12-16 | 23.34 | $23.31 | 11515 |
| 2021-12-15 | 23.34 | $23.24 | 8408 |
| 2021-12-14 | 23.33 | $23.44 | 18329 |
| 2021-12-13 | 23.30 | $24.00 | 19334 |
| 2021-12-10 | 23.21 | $23.73 | 7035 |
| 2021-12-09 | 23.15 | $23.25 | 18001 |
| 2021-12-08 | 23.12 | $23.48 | 32800 |
| 2021-12-07 | 23.07 | $23.19 | 12931 |
| 2021-12-06 | 23.04 | $23.05 | 13600 |
| 2021-12-03 | 23.02 | $22.90 | 2118 |
| 2021-12-02 | 23.02 | $23.22 | 7539 |
| 2021-12-01 | 22.99 | $23.62 | 26900 |
| 2021-11-30 | 22.91 | $23.19 | 30123 |
| 2021-11-29 | 22.88 | $23.30 | 6800 |
| 2021-11-26 | 22.83 | $23.39 | 12047 |
| 2021-11-24 | 22.77 | $23.01 | 5800 |
| 2021-11-23 | 22.74 | $22.85 | 5300 |
| 2021-11-22 | 22.72 | $22.99 | 11915 |
| 2021-11-19 | 22.69 | $22.72 | 10600 |
| 2021-11-18 | 22.69 | $22.94 | 9935 |
| 2021-11-17 | 22.66 | $22.79 | 11900 |
| 2021-11-16 | 22.65 | $22.67 | 22809 |
| 2021-11-15 | 22.64 | $22.59 | 19309 |
| 2021-11-12 | 22.65 | $22.60 | 4200 |
| 2021-11-11 | 22.65 | $22.53 | 17300 |
| 2021-11-10 | 22.66 | $22.46 | 14021 |
| 2021-11-09 | 22.68 | $22.69 | 8200 |
| 2021-11-08 | 22.68 | $22.62 | 41300 |
| 2021-11-05 | 22.69 | $22.62 | 37943 |
| 2021-11-04 | 22.70 | $22.79 | 8900 |
| 2021-11-03 | 22.69 | $22.82 | 18405 |
| 2021-11-02 | 22.68 | $23.08 | 14600 |
| 2021-11-01 | 22.64 | $22.93 | 11107 |
| 2021-10-29 | 22.62 | $22.36 | 21900 |
| 2021-10-28 | 22.65 | $22.59 | 9729 |
| 2021-10-27 | 22.67 | $22.47 | 27800 |
| 2021-10-26 | 22.70 | $22.75 | 8600 |
| 2021-10-25 | 22.71 | $22.78 | 6325 |
| 2021-10-22 | 22.71 | $22.49 | 9442 |
| 2021-10-21 | 22.75 | $22.45 | 11500 |
| 2021-10-20 | 22.79 | $22.57 | 27300 |
| 2021-10-19 | 22.82 | $22.46 | 19000 |
| 2021-10-18 | 22.86 | $22.71 | 14418 |
| 2021-10-15 | 22.89 | $22.52 | 9500 |
| 2021-10-14 | 22.93 | $22.90 | 12815 |
| 2021-10-13 | 22.94 | $22.82 | 8900 |
| 2021-10-12 | 22.95 | $23.02 | 5600 |
| 2021-10-11 | 22.94 | $22.68 | 10227 |
| 2021-10-08 | 22.96 | $22.97 | 1602 |
| 2021-10-07 | 22.96 | $22.93 | 7304 |
| 2021-10-06 | 22.95 | $22.61 | 12539 |
| 2021-10-05 | 22.97 | $22.53 | 40600 |
| 2021-10-04 | 23.00 | $23.03 | 11400 |
| 2021-10-01 | 22.97 | $23.21 | 8600 |
| 2021-09-30 | 22.93 | $23.66 | 25500 |
| 2021-09-29 | 22.84 | $23.18 | 23900 |
| 2021-09-28 | 22.80 | $22.70 | 15435 |
| 2021-09-27 | 22.80 | $22.77 | 40722 |
| 2021-09-24 | 22.79 | $23.05 | 9345 |
| 2021-09-23 | 22.75 | $23.00 | 42400 |
| 2021-09-22 | 22.73 | $23.19 | 10921 |
| 2021-09-21 | 22.68 | $23.49 | 8600 |
| 2021-09-20 | 22.60 | $22.78 | 6604 |
| 2021-09-17 | 22.60 | $22.93 | 12900 |
| 2021-09-16 | 22.58 | $22.90 | 18200 |
| 2021-09-15 | 22.57 | $22.62 | 25918 |
| 2021-09-14 | 22.59 | $22.43 | 10300 |
| 2021-09-13 | 22.63 | $22.34 | 16900 |
| 2021-09-10 | 22.68 | $22.31 | 8414 |
| 2021-09-09 | 22.74 | $22.26 | 15614 |
| 2021-09-08 | 22.81 | $22.23 | 13711 |
| 2021-09-07 | 22.89 | $22.35 | 7033 |
| 2021-09-03 | 22.96 | $22.40 | 21500 |
| 2021-09-02 | 23.03 | $22.69 | 27400 |
| 2021-09-01 | 23.08 | $22.70 | 9421 |
| 2021-08-31 | 23.13 | $22.70 | 20327 |
| 2021-08-30 | 23.18 | $22.71 | 48905 |
| 2021-08-27 | 23.23 | $22.84 | 22533 |
| 2021-08-26 | 23.27 | $23.03 | 28010 |
| 2021-08-25 | 23.30 | $23.17 | 16329 |
| 2021-08-24 | 23.31 | $23.25 | 8200 |
| 2021-08-23 | 23.32 | $23.32 | 9410 |
| 2021-08-20 | 23.33 | $23.31 | 12124 |
| 2021-08-19 | 23.33 | $23.33 | 17900 |
| 2021-08-18 | 23.33 | $23.35 | 9200 |
| 2021-08-17 | 23.33 | $23.26 | 6303 |
| 2021-08-16 | 23.33 | $23.45 | 22037 |
| 2021-08-13 | 23.32 | $23.49 | 7216 |
| 2021-08-12 | 23.30 | $23.24 | 12218 |
| 2021-08-11 | 23.30 | $23.77 | 24102 |
| 2021-08-10 | 23.25 | $22.93 | 21100 |
| 2021-08-09 | 23.28 | $22.94 | 13209 |
| 2021-08-06 | 23.31 | $22.97 | 24500 |
| 2021-08-05 | 23.33 | $23.51 | 9200 |
| 2021-08-04 | 23.31 | $23.29 | 8000 |
| 2021-08-03 | 23.30 | $23.55 | 18900 |
| 2021-08-02 | 23.26 | $23.44 | 11148 |
| 2021-07-30 | 23.23 | $23.13 | 16100 |
| 2021-07-29 | 23.23 | $23.18 | 27400 |
| 2021-07-28 | 23.22 | $24.09 | 28944 |
| 2021-07-27 | 23.12 | $23.35 | 24947 |
| 2021-07-26 | 23.08 | $23.19 | 11002 |
| 2021-07-23 | 23.05 | $23.25 | 5622 |
| 2021-07-22 | 23.01 | $23.44 | 9800 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
17.51
2026-07-20
Close Price
$17.36
Vol: 3944
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.74
Average
17.68
Maximum
23.51
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 17.51 | $17.36 | 3944 |
| 2026-07-17 | 17.53 | $17.41 | 9400 |
| 2026-07-16 | 17.54 | $17.48 | 64500 |
| 2026-07-15 | 17.54 | $17.45 | 15900 |
| 2026-07-14 | 17.55 | $17.50 | 19600 |
| 2026-07-13 | 17.54 | $17.47 | 31600 |
| 2026-07-10 | 17.55 | $17.34 | 22900 |
| 2026-07-09 | 17.57 | $17.43 | 21200 |
| 2026-07-08 | 17.59 | $17.42 | 19005 |
| 2026-07-07 | 17.60 | $17.46 | 44200 |
| 2026-07-06 | 17.61 | $17.60 | 27400 |
| 2026-07-02 | 17.59 | $17.61 | 23715 |
| 2026-07-01 | 17.57 | $17.71 | 31900 |
| 2026-06-30 | 17.51 | $17.62 | 32948 |
| 2026-06-29 | 17.47 | $17.70 | 57400 |
| 2026-06-26 | 17.40 | $17.67 | 47708 |
| 2026-06-25 | 17.33 | $17.44 | 12118 |
| 2026-06-24 | 17.29 | $17.38 | 16100 |
| 2026-06-23 | 17.26 | $17.34 | 9622 |
| 2026-06-22 | 17.23 | $17.38 | 32100 |
| 2026-06-18 | 17.19 | $17.27 | 10700 |
| 2026-06-17 | 17.16 | $17.25 | 11300 |
| 2026-06-16 | 17.13 | $17.26 | 46941 |
| 2026-06-15 | 17.10 | $17.33 | 33700 |
| 2026-06-12 | 17.04 | $17.24 | 37400 |
| 2026-06-11 | 17.00 | $17.25 | 36400 |
| 2026-06-10 | 16.94 | $17.10 | 44709 |
| 2026-06-09 | 16.91 | $17.06 | 51100 |
| 2026-06-08 | 16.88 | $16.86 | 28239 |
| 2026-06-05 | 16.89 | $16.90 | 53109 |
| 2026-06-04 | 16.90 | $16.89 | 39800 |
| 2026-06-03 | 16.90 | $16.84 | 47023 |
| 2026-06-02 | 16.92 | $16.92 | 38547 |
| 2026-06-01 | 16.92 | $16.94 | 55600 |
| 2026-05-29 | 16.93 | $17.16 | 30500 |
| 2026-05-28 | 16.88 | $17.16 | 37600 |
| 2026-05-27 | 16.83 | $17.17 | 177900 |
| 2026-05-26 | 16.77 | $16.80 | 33842 |
| 2026-05-22 | 16.78 | $16.73 | 12900 |
| 2026-05-21 | 16.80 | $16.67 | 68523 |
| 2026-05-20 | 16.84 | $16.73 | 33618 |
| 2026-05-19 | 16.88 | $16.64 | 33700 |
| 2026-05-18 | 16.94 | $16.78 | 32800 |
| 2026-05-15 | 16.98 | $16.84 | 28941 |
| 2026-05-14 | 17.01 | $17.02 | 14522 |
| 2026-05-13 | 17.02 | $17.05 | 11300 |
| 2026-05-12 | 17.02 | $17.01 | 11341 |
| 2026-05-11 | 17.02 | $17.11 | 25000 |
| 2026-05-08 | 17.01 | $17.05 | 36200 |
| 2026-05-07 | 17.01 | $17.05 | 31418 |
| 2026-05-06 | 17.01 | $17.07 | 49416 |
| 2026-05-05 | 17.00 | $17.03 | 18202 |
| 2026-05-04 | 17.01 | $16.96 | 26649 |
| 2026-05-01 | 17.02 | $17.08 | 18329 |
| 2026-04-30 | 17.02 | $17.07 | 17004 |
| 2026-04-29 | 17.02 | $16.95 | 33700 |
| 2026-04-28 | 17.04 | $16.95 | 32800 |
| 2026-04-27 | 17.07 | $17.02 | 39100 |
| 2026-04-24 | 17.09 | $17.13 | 28434 |
| 2026-04-23 | 17.09 | $17.20 | 33600 |
| 2026-04-22 | 17.07 | $17.15 | 34400 |
| 2026-04-21 | 17.06 | $17.18 | 19000 |
| 2026-04-20 | 17.04 | $17.30 | 39519 |
| 2026-04-17 | 17.00 | $17.19 | 15700 |
| 2026-04-16 | 16.97 | $17.05 | 25600 |
| 2026-04-15 | 16.97 | $16.99 | 19913 |
| 2026-04-14 | 16.99 | $17.13 | 32724 |
| 2026-04-13 | 16.97 | $17.11 | 20612 |
| 2026-04-10 | 16.96 | $17.09 | 14700 |
| 2026-04-09 | 16.96 | $17.12 | 10727 |
| 2026-04-08 | 16.94 | $17.06 | 31100 |
| 2026-04-07 | 16.94 | $16.83 | 56938 |
| 2026-04-06 | 16.99 | $16.79 | 23200 |
| 2026-04-02 | 17.05 | $16.86 | 19500 |
| 2026-04-01 | 17.11 | $17.03 | 50600 |
| 2026-03-31 | 17.15 | $17.12 | 31422 |
| 2026-03-30 | 17.17 | $16.53 | 84400 |
| 2026-03-27 | 17.33 | $16.91 | 26400 |
| 2026-03-26 | 17.43 | $17.05 | 36300 |
| 2026-03-25 | 17.51 | $17.22 | 97318 |
| 2026-03-24 | 17.57 | $17.10 | 27100 |
| 2026-03-23 | 17.67 | $17.40 | 15400 |
| 2026-03-20 | 17.72 | $17.50 | 22424 |
| 2026-03-19 | 17.76 | $17.71 | 29443 |
| 2026-03-18 | 17.76 | $17.63 | 12800 |
| 2026-03-17 | 17.77 | $17.77 | 29124 |
| 2026-03-16 | 17.76 | $17.73 | 5400 |
| 2026-03-13 | 17.75 | $17.74 | 19308 |
| 2026-03-12 | 17.73 | $17.76 | 22900 |
| 2026-03-11 | 17.71 | $17.71 | 13300 |
| 2026-03-10 | 17.70 | $17.90 | 23623 |
| 2026-03-09 | 17.64 | $17.88 | 36421 |
| 2026-03-06 | 17.58 | $17.84 | 24600 |
| 2026-03-05 | 17.51 | $17.51 | 43500 |
| 2026-03-04 | 17.51 | $17.68 | 12924 |
| 2026-03-03 | 17.47 | $17.48 | 24500 |
| 2026-03-02 | 17.46 | $17.50 | 18618 |
| 2026-02-27 | 17.45 | $17.40 | 39322 |
| 2026-02-26 | 17.45 | $17.43 | 37533 |
| 2026-02-25 | 17.45 | $17.35 | 24400 |
| 2026-02-24 | 17.47 | $17.37 | 53000 |
| 2026-02-23 | 17.48 | $17.31 | 25900 |
| 2026-02-20 | 17.51 | $17.32 | 15800 |
| 2026-02-19 | 17.54 | $17.41 | 31900 |
| 2026-02-18 | 17.55 | $17.44 | 26400 |
| 2026-02-17 | 17.57 | $17.54 | 17000 |
| 2026-02-13 | 17.56 | $17.67 | 25027 |
| 2026-02-12 | 17.52 | $17.44 | 16712 |
| 2026-02-11 | 17.52 | $17.40 | 19830 |
| 2026-02-10 | 17.54 | $17.46 | 25400 |
| 2026-02-09 | 17.54 | $17.35 | 53429 |
| 2026-02-06 | 17.56 | $17.31 | 32700 |
| 2026-02-05 | 17.59 | $17.35 | 47920 |
| 2026-02-04 | 17.62 | $17.36 | 44500 |
| 2026-02-03 | 17.66 | $17.53 | 49600 |
| 2026-02-02 | 17.66 | $17.47 | 35321 |
| 2026-01-30 | 17.67 | $17.59 | 12145 |
| 2026-01-29 | 17.65 | $17.70 | 30639 |
| 2026-01-28 | 17.61 | $17.66 | 36200 |
| 2026-01-27 | 17.57 | $17.49 | 38317 |
| 2026-01-26 | 17.56 | $17.48 | 24136 |
| 2026-01-23 | 17.55 | $17.70 | 25400 |
| 2026-01-22 | 17.48 | $17.74 | 46800 |
| 2026-01-21 | 17.40 | $17.53 | 49133 |
| 2026-01-20 | 17.35 | $17.34 | 29306 |
| 2026-01-16 | 17.32 | $17.47 | 27626 |
| 2026-01-15 | 17.27 | $17.49 | 45539 |
| 2026-01-14 | 17.20 | $17.28 | 25306 |
| 2026-01-13 | 17.16 | $17.35 | 35729 |
| 2026-01-12 | 17.09 | $17.18 | 14541 |
| 2026-01-09 | 17.06 | $17.31 | 13100 |
| 2026-01-08 | 16.99 | $17.22 | 48222 |
| 2026-01-07 | 16.92 | $17.20 | 67420 |
| 2026-01-06 | 16.85 | $17.05 | 23735 |
| 2026-01-05 | 16.80 | $16.93 | 24006 |
| 2026-01-02 | 16.77 | $16.95 | 9561 |
| 2025-12-31 | 16.72 | $16.91 | 53528 |
| 2025-12-30 | 16.68 | $17.04 | 107306 |
| 2025-12-29 | 16.60 | $16.71 | 94900 |
| 2025-12-26 | 16.59 | $16.65 | 63749 |
| 2025-12-24 | 16.58 | $16.67 | 11800 |
| 2025-12-23 | 16.56 | $16.66 | 51722 |
| 2025-12-22 | 16.54 | $16.67 | 47400 |
| 2025-12-19 | 16.52 | $16.61 | 56300 |
| 2025-12-18 | 16.51 | $16.60 | 163700 |
| 2025-12-17 | 16.50 | $16.48 | 59203 |
| 2025-12-16 | 16.52 | $16.48 | 85238 |
| 2025-12-15 | 16.54 | $16.46 | 109400 |
| 2025-12-12 | 16.56 | $16.56 | 39648 |
| 2025-12-11 | 16.57 | $16.58 | 72941 |
| 2025-12-10 | 16.58 | $16.50 | 71500 |
| 2025-12-09 | 16.60 | $16.55 | 50900 |
| 2025-12-08 | 16.62 | $16.56 | 65200 |
| 2025-12-05 | 16.64 | $16.58 | 91833 |
| 2025-12-04 | 16.66 | $16.60 | 63243 |
| 2025-12-03 | 16.68 | $16.54 | 79800 |
| 2025-12-02 | 16.72 | $16.52 | 66749 |
| 2025-12-01 | 16.76 | $16.53 | 64700 |
| 2025-11-28 | 16.81 | $16.59 | 47023 |
| 2025-11-26 | 16.85 | $16.69 | 90500 |
| 2025-11-25 | 16.88 | $16.81 | 55700 |
| 2025-11-24 | 16.89 | $16.72 | 48200 |
| 2025-11-21 | 16.92 | $16.66 | 55931 |
| 2025-11-20 | 16.97 | $16.87 | 50913 |
| 2025-11-19 | 16.98 | $16.93 | 45245 |
| 2025-11-18 | 16.98 | $17.06 | 30924 |
| 2025-11-17 | 16.95 | $17.09 | 52817 |
| 2025-11-14 | 16.91 | $17.05 | 59901 |
| 2025-11-13 | 16.87 | $17.00 | 81600 |
| 2025-11-12 | 16.83 | $16.93 | 31600 |
| 2025-11-11 | 16.80 | $16.89 | 16800 |
| 2025-11-10 | 16.78 | $16.80 | 41111 |
| 2025-11-07 | 16.77 | $16.69 | 53546 |
| 2025-11-06 | 16.78 | $16.79 | 25900 |
| 2025-11-05 | 16.77 | $16.78 | 36200 |
| 2025-11-04 | 16.76 | $16.83 | 34100 |
| 2025-11-03 | 16.74 | $16.77 | 34404 |
| 2025-10-31 | 16.73 | $16.72 | 33810 |
| 2025-10-30 | 16.73 | $16.72 | 62500 |
| 2025-10-29 | 16.73 | $16.69 | 28500 |
| 2025-10-28 | 16.73 | $16.72 | 23100 |
| 2025-10-27 | 16.73 | $16.77 | 38300 |
| 2025-10-24 | 16.71 | $16.76 | 14900 |
| 2025-10-23 | 16.70 | $16.74 | 35940 |
| 2025-10-22 | 16.69 | $16.73 | 51615 |
| 2025-10-21 | 16.67 | $16.65 | 38500 |
| 2025-10-20 | 16.67 | $16.65 | 38500 |
| 2025-10-17 | 16.67 | $16.56 | 30900 |
| 2025-10-16 | 16.69 | $16.61 | 43900 |
| 2025-10-15 | 16.70 | $16.64 | 33535 |
| 2025-10-14 | 16.71 | $16.67 | 43328 |
| 2025-10-13 | 16.71 | $16.64 | 102900 |
| 2025-10-10 | 16.72 | $16.66 | 18400 |
| 2025-10-09 | 16.72 | $16.64 | 83700 |
| 2025-10-08 | 16.73 | $16.79 | 29400 |
| 2025-10-07 | 16.71 | $16.69 | 38500 |
| 2025-10-06 | 16.70 | $16.58 | 37325 |
| 2025-10-03 | 16.72 | $16.67 | 27400 |
| 2025-10-02 | 16.71 | $16.77 | 85821 |
| 2025-10-01 | 16.69 | $16.68 | 87339 |
| 2025-09-30 | 16.68 | $16.64 | 39700 |
| 2025-09-29 | 16.68 | $16.61 | 34600 |
| 2025-09-26 | 16.68 | $16.60 | 21200 |
| 2025-09-25 | 16.69 | $16.62 | 40717 |
| 2025-09-24 | 16.69 | $16.61 | 23900 |
| 2025-09-23 | 16.69 | $16.68 | 28823 |
| 2025-09-22 | 16.68 | $16.62 | 31910 |
| 2025-09-19 | 16.68 | $16.65 | 27300 |
| 2025-09-18 | 16.67 | $16.70 | 33835 |
| 2025-09-17 | 16.65 | $16.66 | 50200 |
| 2025-09-16 | 16.63 | $16.61 | 91040 |
| 2025-09-15 | 16.62 | $16.60 | 99300 |
| 2025-09-12 | 16.60 | $16.69 | 65700 |
| 2025-09-11 | 16.57 | $16.74 | 49800 |
| 2025-09-10 | 16.52 | $16.61 | 49204 |
| 2025-09-09 | 16.49 | $16.57 | 49500 |
| 2025-09-08 | 16.46 | $16.57 | 78000 |
| 2025-09-05 | 16.42 | $16.43 | 147000 |
| 2025-09-04 | 16.41 | $16.44 | 56600 |
| 2025-09-03 | 16.39 | $16.46 | 15807 |
| 2025-09-02 | 16.37 | $16.49 | 34300 |
| 2025-08-29 | 16.34 | $16.60 | 21600 |
| 2025-08-28 | 16.28 | $16.49 | 45000 |
| 2025-08-27 | 16.23 | $16.38 | 34517 |
| 2025-08-26 | 16.19 | $16.32 | 27000 |
| 2025-08-25 | 16.16 | $16.25 | 26200 |
| 2025-08-22 | 16.15 | $16.20 | 42900 |
| 2025-08-21 | 16.14 | $16.04 | 71700 |
| 2025-08-20 | 16.16 | $16.10 | 25106 |
| 2025-08-19 | 16.18 | $16.07 | 26000 |
| 2025-08-18 | 16.20 | $16.16 | 38441 |
| 2025-08-15 | 16.21 | $16.19 | 34600 |
| 2025-08-14 | 16.21 | $16.24 | 37400 |
| 2025-08-13 | 16.21 | $16.29 | 52310 |
| 2025-08-12 | 16.19 | $16.25 | 37400 |
| 2025-08-11 | 16.17 | $16.27 | 67742 |
| 2025-08-08 | 16.16 | $16.20 | 94025 |
| 2025-08-07 | 16.15 | $16.22 | 41732 |
| 2025-08-06 | 16.14 | $16.20 | 42105 |
| 2025-08-05 | 16.13 | $16.21 | 46230 |
| 2025-08-04 | 16.11 | $16.16 | 19945 |
| 2025-08-01 | 16.11 | $16.17 | 45400 |
| 2025-07-31 | 16.10 | $16.03 | 98641 |
| 2025-07-30 | 16.12 | $16.04 | 130300 |
| 2025-07-29 | 16.14 | $16.08 | 36300 |
| 2025-07-28 | 16.16 | $16.09 | 27805 |
| 2025-07-25 | 16.18 | $16.12 | 28500 |
| 2025-07-24 | 16.19 | $16.22 | 46649 |
| 2025-07-23 | 16.19 | $16.26 | 62100 |
| 2025-07-22 | 16.18 | $16.34 | 66945 |
| 2025-07-21 | 16.15 | $16.12 | 27400 |
| 2025-07-18 | 16.16 | $16.02 | 24305 |
| 2025-07-17 | 16.19 | $16.05 | 56600 |
| 2025-07-16 | 16.23 | $16.09 | 71800 |
| 2025-07-15 | 16.26 | $16.16 | 27644 |
| 2025-07-14 | 16.28 | $16.23 | 47420 |
| 2025-07-11 | 16.29 | $16.24 | 32349 |
| 2025-07-10 | 16.30 | $16.31 | 69123 |
| 2025-07-09 | 16.29 | $16.38 | 41706 |
| 2025-07-08 | 16.27 | $16.32 | 29500 |
| 2025-07-07 | 16.26 | $16.37 | 25800 |
| 2025-07-03 | 16.24 | $16.39 | 24342 |
| 2025-07-02 | 16.21 | $16.36 | 45319 |
| 2025-07-01 | 16.18 | $16.35 | 65137 |
| 2025-06-30 | 16.15 | $16.24 | 69417 |
| 2025-06-27 | 16.14 | $16.25 | 34500 |
| 2025-06-26 | 16.12 | $16.18 | 47232 |
| 2025-06-25 | 16.12 | $16.13 | 153327 |
| 2025-06-24 | 16.13 | $16.17 | 14600 |
| 2025-06-23 | 16.13 | $16.16 | 17936 |
| 2025-06-20 | 16.13 | $16.10 | 33403 |
| 2025-06-18 | 16.15 | $16.15 | 26400 |
| 2025-06-17 | 16.16 | $16.15 | 42600 |
| 2025-06-16 | 16.17 | $16.22 | 42222 |
| 2025-06-13 | 16.17 | $16.20 | 35300 |
| 2025-06-12 | 16.17 | $16.28 | 38414 |
| 2025-06-11 | 16.16 | $16.24 | 27700 |
| 2025-06-10 | 16.15 | $16.15 | 26120 |
| 2025-06-09 | 16.16 | $16.18 | 31500 |
| 2025-06-06 | 16.17 | $16.06 | 55300 |
| 2025-06-05 | 16.21 | $16.18 | 49600 |
| 2025-06-04 | 16.23 | $16.11 | 76103 |
| 2025-06-03 | 16.26 | $16.18 | 37848 |
| 2025-06-02 | 16.29 | $16.17 | 29900 |
| 2025-05-30 | 16.32 | $16.21 | 54900 |
| 2025-05-29 | 16.35 | $16.21 | 99100 |
| 2025-05-28 | 16.39 | $16.26 | 23600 |
| 2025-05-27 | 16.42 | $16.35 | 33701 |
| 2025-05-23 | 16.44 | $16.26 | 20900 |
| 2025-05-22 | 16.48 | $16.23 | 43600 |
| 2025-05-21 | 16.54 | $16.22 | 27500 |
| 2025-05-20 | 16.60 | $16.50 | 19632 |
| 2025-05-19 | 16.62 | $16.52 | 39200 |
| 2025-05-16 | 16.63 | $16.53 | 34338 |
| 2025-05-15 | 16.65 | $16.54 | 36900 |
| 2025-05-14 | 16.66 | $16.55 | 18400 |
| 2025-05-13 | 16.67 | $16.66 | 38934 |
| 2025-05-12 | 16.67 | $16.71 | 17900 |
| 2025-05-09 | 16.64 | $16.79 | 17014 |
| 2025-05-08 | 16.60 | $16.76 | 28722 |
| 2025-05-07 | 16.56 | $16.82 | 160500 |
| 2025-05-06 | 16.50 | $16.79 | 83700 |
| 2025-05-05 | 16.43 | $16.57 | 38013 |
| 2025-05-02 | 16.40 | $16.59 | 21700 |
| 2025-05-01 | 16.36 | $16.65 | 55601 |
| 2025-04-30 | 16.30 | $16.81 | 92800 |
| 2025-04-29 | 16.20 | $16.65 | 67048 |
| 2025-04-28 | 16.12 | $16.65 | 119300 |
| 2025-04-25 | 16.02 | $16.36 | 33422 |
| 2025-04-24 | 15.97 | $16.27 | 71905 |
| 2025-04-23 | 15.93 | $16.07 | 49231 |
| 2025-04-22 | 15.93 | $15.95 | 15500 |
| 2025-04-21 | 15.96 | $15.83 | 53900 |
| 2025-04-17 | 16.01 | $16.07 | 20500 |
| 2025-04-16 | 16.03 | $16.05 | 47500 |
| 2025-04-15 | 16.06 | $16.13 | 25223 |
| 2025-04-14 | 16.07 | $16.21 | 125000 |
| 2025-04-11 | 16.08 | $15.76 | 42400 |
| 2025-04-10 | 16.17 | $15.87 | 23602 |
| 2025-04-09 | 16.27 | $15.95 | 70245 |
| 2025-04-08 | 16.36 | $15.79 | 84600 |
| 2025-04-07 | 16.50 | $15.89 | 88600 |
| 2025-04-04 | 16.64 | $16.36 | 64000 |
| 2025-04-03 | 16.71 | $16.74 | 27012 |
| 2025-04-02 | 16.71 | $16.77 | 25500 |
| 2025-04-01 | 16.71 | $16.81 | 30438 |
| 2025-03-31 | 16.69 | $16.65 | 64200 |
| 2025-03-28 | 16.71 | $16.71 | 17400 |
| 2025-03-27 | 16.72 | $16.67 | 7300 |
| 2025-03-26 | 16.73 | $16.65 | 18436 |
| 2025-03-25 | 16.76 | $16.85 | 24737 |
| 2025-03-24 | 16.75 | $16.88 | 60600 |
| 2025-03-21 | 16.72 | $16.77 | 45300 |
| 2025-03-20 | 16.72 | $16.72 | 46532 |
| 2025-03-19 | 16.73 | $16.58 | 51300 |
| 2025-03-18 | 16.77 | $16.54 | 31731 |
| 2025-03-17 | 16.83 | $16.61 | 78420 |
| 2025-03-14 | 16.88 | $16.62 | 39645 |
| 2025-03-13 | 16.94 | $16.72 | 29100 |
| 2025-03-12 | 16.98 | $16.80 | 21614 |
| 2025-03-11 | 17.02 | $16.87 | 19730 |
| 2025-03-10 | 17.04 | $16.90 | 14100 |
| 2025-03-07 | 17.07 | $16.93 | 21400 |
| 2025-03-06 | 17.09 | $16.96 | 17600 |
| 2025-03-05 | 17.10 | $16.99 | 34532 |
| 2025-03-04 | 17.12 | $16.96 | 33600 |
| 2025-03-03 | 17.14 | $17.18 | 26200 |
| 2025-02-28 | 17.11 | $17.25 | 21000 |
| 2025-02-27 | 17.07 | $17.21 | 30400 |
| 2025-02-26 | 17.03 | $17.17 | 13300 |
| 2025-02-25 | 16.99 | $17.13 | 16812 |
| 2025-02-24 | 16.95 | $17.05 | 19544 |
| 2025-02-21 | 16.92 | $17.08 | 32432 |
| 2025-02-20 | 16.88 | $17.01 | 56315 |
| 2025-02-19 | 16.85 | $17.05 | 69711 |
| 2025-02-18 | 16.80 | $16.88 | 48324 |
| 2025-02-14 | 16.78 | $16.82 | 59623 |
| 2025-02-13 | 16.78 | $16.75 | 54200 |
| 2025-02-12 | 16.78 | $16.65 | 56326 |
| 2025-02-11 | 16.81 | $16.90 | 39400 |
| 2025-02-10 | 16.79 | $16.88 | 43341 |
| 2025-02-07 | 16.77 | $16.94 | 42049 |
| 2025-02-06 | 16.74 | $16.98 | 49800 |
| 2025-02-05 | 16.69 | $16.95 | 57504 |
| 2025-02-04 | 16.64 | $16.72 | 74216 |
| 2025-02-03 | 16.63 | $16.63 | 53700 |
| 2025-01-31 | 16.63 | $16.62 | 185700 |
| 2025-01-30 | 16.65 | $16.71 | 76400 |
| 2025-01-29 | 16.64 | $16.68 | 37717 |
| 2025-01-28 | 16.64 | $16.71 | 77000 |
| 2025-01-27 | 16.64 | $16.82 | 32623 |
| 2025-01-24 | 16.61 | $16.77 | 41000 |
| 2025-01-23 | 16.59 | $16.67 | 89700 |
| 2025-01-22 | 16.59 | $16.84 | 40625 |
| 2025-01-21 | 16.56 | $16.81 | 29200 |
| 2025-01-17 | 16.52 | $16.75 | 23113 |
| 2025-01-16 | 16.49 | $16.71 | 40001 |
| 2025-01-15 | 16.47 | $16.63 | 40845 |
| 2025-01-14 | 16.46 | $16.47 | 67528 |
| 2025-01-13 | 16.49 | $16.50 | 34000 |
| 2025-01-10 | 16.51 | $16.53 | 47043 |
| 2025-01-08 | 16.54 | $16.66 | 31500 |
| 2025-01-07 | 16.54 | $16.67 | 72900 |
| 2025-01-06 | 16.54 | $16.62 | 34500 |
| 2025-01-03 | 16.56 | $16.71 | 18100 |
| 2025-01-02 | 16.56 | $16.64 | 36240 |
| 2024-12-31 | 16.57 | $16.46 | 152600 |
| 2024-12-30 | 16.63 | $16.46 | 149205 |
| 2024-12-27 | 16.70 | $16.47 | 110300 |
| 2024-12-26 | 16.78 | $16.64 | 37945 |
| 2024-12-24 | 16.84 | $16.58 | 31824 |
| 2024-12-23 | 16.92 | $16.57 | 57128 |
| 2024-12-20 | 17.02 | $16.59 | 56100 |
| 2024-12-19 | 17.13 | $16.57 | 111600 |
| 2024-12-18 | 17.26 | $16.88 | 124801 |
| 2024-12-17 | 17.35 | $17.21 | 99900 |
| 2024-12-16 | 17.39 | $17.32 | 58200 |
| 2024-12-13 | 17.41 | $17.38 | 52147 |
| 2024-12-12 | 17.41 | $17.45 | 35636 |
| 2024-12-11 | 17.41 | $17.53 | 77722 |
| 2024-12-10 | 17.39 | $17.45 | 48800 |
| 2024-12-09 | 17.38 | $17.43 | 58945 |
| 2024-12-06 | 17.37 | $17.40 | 36200 |
| 2024-12-05 | 17.37 | $17.37 | 54500 |
| 2024-12-04 | 17.37 | $17.54 | 54400 |
| 2024-12-03 | 17.35 | $17.55 | 43200 |
| 2024-12-02 | 17.31 | $17.58 | 28316 |
| 2024-11-29 | 17.26 | $17.46 | 17626 |
| 2024-11-27 | 17.23 | $17.36 | 41100 |
| 2024-11-26 | 17.22 | $17.22 | 34700 |
| 2024-11-25 | 17.24 | $17.21 | 44638 |
| 2024-11-22 | 17.26 | $17.05 | 70639 |
| 2024-11-21 | 17.32 | $17.20 | 60602 |
| 2024-11-20 | 17.36 | $17.33 | 99600 |
| 2024-11-19 | 17.38 | $17.26 | 69200 |
| 2024-11-18 | 17.42 | $17.24 | 105300 |
| 2024-11-15 | 17.46 | $17.40 | 39600 |
| 2024-11-14 | 17.48 | $17.43 | 16818 |
| 2024-11-13 | 17.50 | $17.43 | 86838 |
| 2024-11-12 | 17.53 | $17.40 | 71937 |
| 2024-11-11 | 17.56 | $17.55 | 64516 |
| 2024-11-08 | 17.57 | $17.62 | 25133 |
| 2024-11-07 | 17.56 | $17.57 | 28904 |
| 2024-11-06 | 17.57 | $17.52 | 91705 |
| 2024-11-05 | 17.58 | $17.63 | 26504 |
| 2024-11-04 | 17.58 | $17.57 | 63700 |
| 2024-11-01 | 17.58 | $17.56 | 18104 |
| 2024-10-31 | 17.59 | $17.60 | 50900 |
| 2024-10-30 | 17.60 | $17.65 | 51700 |
| 2024-10-29 | 17.59 | $17.50 | 72032 |
| 2024-10-28 | 17.62 | $17.47 | 53800 |
| 2024-10-25 | 17.65 | $17.48 | 32935 |
| 2024-10-24 | 17.69 | $17.56 | 44721 |
| 2024-10-23 | 17.72 | $17.55 | 38134 |
| 2024-10-22 | 17.76 | $17.81 | 33200 |
| 2024-10-21 | 17.75 | $17.74 | 14200 |
| 2024-10-18 | 17.75 | $17.78 | 45710 |
| 2024-10-17 | 17.74 | $17.78 | 61743 |
| 2024-10-16 | 17.73 | $17.63 | 18434 |
| 2024-10-15 | 17.75 | $17.60 | 27106 |
| 2024-10-14 | 17.78 | $17.62 | 30300 |
| 2024-10-11 | 17.81 | $17.66 | 25400 |
| 2024-10-10 | 17.84 | $17.67 | 55443 |
| 2024-10-09 | 17.87 | $17.67 | 31100 |
| 2024-10-08 | 17.90 | $17.73 | 26429 |
| 2024-10-07 | 17.92 | $17.73 | 26418 |
| 2024-10-04 | 17.95 | $17.76 | 22228 |
| 2024-10-03 | 17.98 | $17.82 | 31600 |
| 2024-10-02 | 17.99 | $17.86 | 56800 |
| 2024-10-01 | 18.00 | $17.94 | 47600 |
| 2024-09-30 | 18.00 | $17.95 | 28000 |
| 2024-09-27 | 17.99 | $17.82 | 55000 |
| 2024-09-26 | 18.00 | $17.89 | 16000 |
| 2024-09-25 | 18.00 | $17.95 | 28800 |
| 2024-09-24 | 17.98 | $17.91 | 32142 |
| 2024-09-23 | 17.97 | $17.84 | 17100 |
| 2024-09-20 | 17.98 | $17.83 | 44539 |
| 2024-09-19 | 17.98 | $17.81 | 78400 |
| 2024-09-18 | 17.98 | $17.90 | 60701 |
| 2024-09-17 | 17.97 | $18.07 | 22305 |
| 2024-09-16 | 17.92 | $18.05 | 20418 |
| 2024-09-13 | 17.86 | $18.07 | 20500 |
| 2024-09-12 | 17.79 | $18.04 | 27600 |
| 2024-09-11 | 17.71 | $17.91 | 42913 |
| 2024-09-10 | 17.64 | $17.77 | 19537 |
| 2024-09-09 | 17.59 | $17.78 | 22200 |
| 2024-09-06 | 17.53 | $17.68 | 36900 |
| 2024-09-05 | 17.48 | $17.68 | 45341 |
| 2024-09-04 | 17.42 | $17.55 | 32500 |
| 2024-09-03 | 17.38 | $17.57 | 30900 |
| 2024-08-30 | 17.32 | $17.45 | 50208 |
| 2024-08-29 | 17.28 | $17.36 | 73300 |
| 2024-08-28 | 17.26 | $17.19 | 44810 |
| 2024-08-27 | 17.27 | $17.17 | 29100 |
| 2024-08-26 | 17.28 | $17.18 | 19200 |
| 2024-08-23 | 17.29 | $17.21 | 22700 |
| 2024-08-22 | 17.29 | $17.16 | 22900 |
| 2024-08-21 | 17.31 | $17.32 | 33000 |
| 2024-08-20 | 17.29 | $17.25 | 20029 |
| 2024-08-19 | 17.28 | $17.23 | 17600 |
| 2024-08-16 | 17.28 | $17.25 | 21800 |
| 2024-08-15 | 17.27 | $17.20 | 19500 |
| 2024-08-14 | 17.27 | $17.27 | 26500 |
| 2024-08-13 | 17.25 | $17.19 | 83200 |
| 2024-08-12 | 17.25 | $17.19 | 17300 |
| 2024-08-09 | 17.25 | $17.19 | 25946 |
| 2024-08-08 | 17.24 | $17.16 | 35100 |
| 2024-08-07 | 17.24 | $17.25 | 28400 |
| 2024-08-06 | 17.22 | $17.31 | 27100 |
| 2024-08-05 | 17.19 | $17.32 | 37547 |
| 2024-08-02 | 17.14 | $17.31 | 22600 |
| 2024-08-01 | 17.09 | $17.29 | 117602 |
| 2024-07-31 | 17.03 | $17.22 | 32438 |
| 2024-07-30 | 16.98 | $17.16 | 60100 |
| 2024-07-29 | 16.93 | $17.06 | 23000 |
| 2024-07-26 | 16.90 | $16.94 | 43341 |
| 2024-07-25 | 16.88 | $16.91 | 49144 |
| 2024-07-24 | 16.87 | $16.81 | 25200 |
| 2024-07-23 | 16.88 | $16.82 | 53200 |
| 2024-07-22 | 16.88 | $16.86 | 25300 |
| 2024-07-19 | 16.88 | $16.59 | 18000 |
| 2024-07-18 | 16.94 | $16.80 | 32600 |
| 2024-07-17 | 16.95 | $16.90 | 44600 |
| 2024-07-16 | 16.95 | $17.03 | 21431 |
| 2024-07-15 | 16.92 | $17.02 | 53919 |
| 2024-07-12 | 16.89 | $16.99 | 52235 |
| 2024-07-11 | 16.86 | $16.93 | 21110 |
| 2024-07-10 | 16.83 | $16.79 | 48600 |
| 2024-07-09 | 16.83 | $16.82 | 28400 |
| 2024-07-08 | 16.82 | $16.82 | 33822 |
| 2024-07-05 | 16.82 | $16.82 | 21542 |
| 2024-07-03 | 16.81 | $16.82 | 8431 |
| 2024-07-02 | 16.79 | $16.80 | 36143 |
| 2024-07-01 | 16.78 | $16.72 | 51700 |
| 2024-06-28 | 16.78 | $16.84 | 45149 |
| 2024-06-27 | 16.76 | $16.80 | 63600 |
| 2024-06-26 | 16.75 | $16.70 | 45633 |
| 2024-06-25 | 16.75 | $16.65 | 34000 |
| 2024-06-24 | 16.76 | $16.65 | 77700 |
| 2024-06-21 | 16.77 | $16.68 | 68000 |
| 2024-06-20 | 16.78 | $16.77 | 33200 |
| 2024-06-18 | 16.76 | $16.84 | 23300 |
| 2024-06-17 | 16.74 | $16.82 | 26912 |
| 2024-06-14 | 16.71 | $16.86 | 25910 |
| 2024-06-13 | 16.66 | $16.82 | 29900 |
| 2024-06-12 | 16.62 | $16.79 | 13123 |
| 2024-06-11 | 16.58 | $16.72 | 8500 |
| 2024-06-10 | 16.54 | $16.70 | 22646 |
| 2024-06-07 | 16.50 | $16.61 | 35900 |
| 2024-06-06 | 16.48 | $16.63 | 26200 |
| 2024-06-05 | 16.45 | $16.56 | 25322 |
| 2024-06-04 | 16.42 | $16.52 | 20100 |
| 2024-06-03 | 16.40 | $16.47 | 17600 |
| 2024-05-31 | 16.39 | $16.42 | 54800 |
| 2024-05-30 | 16.39 | $16.25 | 37100 |
| 2024-05-29 | 16.42 | $16.22 | 37616 |
| 2024-05-28 | 16.47 | $16.34 | 35919 |
| 2024-05-24 | 16.49 | $16.40 | 29048 |
| 2024-05-23 | 16.51 | $16.37 | 65900 |
| 2024-05-22 | 16.54 | $16.51 | 99400 |
| 2024-05-21 | 16.54 | $16.54 | 38700 |
| 2024-05-20 | 16.54 | $16.56 | 11800 |
| 2024-05-17 | 16.53 | $16.58 | 20010 |
| 2024-05-16 | 16.51 | $16.57 | 26330 |
| 2024-05-15 | 16.50 | $16.61 | 25600 |
| 2024-05-14 | 16.47 | $16.51 | 34800 |
| 2024-05-13 | 16.46 | $16.52 | 7801 |
| 2024-05-10 | 16.45 | $16.53 | 24500 |
| 2024-05-09 | 16.43 | $16.57 | 37745 |
| 2024-05-08 | 16.40 | $16.63 | 30520 |
| 2024-05-07 | 16.35 | $16.59 | 37300 |
| 2024-05-06 | 16.31 | $16.47 | 45402 |
| 2024-05-03 | 16.28 | $16.43 | 43428 |
| 2024-05-02 | 16.26 | $16.28 | 18812 |
| 2024-05-01 | 16.26 | $16.29 | 52230 |
| 2024-04-30 | 16.27 | $16.25 | 33800 |
| 2024-04-29 | 16.28 | $16.30 | 23000 |
| 2024-04-26 | 16.29 | $16.28 | 27300 |
| 2024-04-25 | 16.31 | $16.29 | 20337 |
| 2024-04-24 | 16.32 | $16.42 | 31600 |
| 2024-04-23 | 16.31 | $16.39 | 25700 |
| 2024-04-22 | 16.31 | $16.30 | 16109 |
| 2024-04-19 | 16.32 | $16.34 | 13100 |
| 2024-04-18 | 16.33 | $16.32 | 18000 |
| 2024-04-17 | 16.34 | $16.37 | 14700 |
| 2024-04-16 | 16.35 | $16.30 | 16002 |
| 2024-04-15 | 16.37 | $16.28 | 36700 |
| 2024-04-12 | 16.41 | $16.40 | 16324 |
| 2024-04-11 | 16.42 | $16.40 | 20600 |
| 2024-04-10 | 16.44 | $16.33 | 25900 |
| 2024-04-09 | 16.47 | $16.51 | 21600 |
| 2024-04-08 | 16.47 | $16.45 | 9128 |
| 2024-04-05 | 16.49 | $16.43 | 32133 |
| 2024-04-04 | 16.51 | $16.47 | 44000 |
| 2024-04-03 | 16.53 | $16.43 | 39600 |
| 2024-04-02 | 16.56 | $16.46 | 43200 |
| 2024-04-01 | 16.59 | $16.54 | 23700 |
| 2024-03-28 | 16.61 | $16.59 | 31000 |
| 2024-03-27 | 16.62 | $16.65 | 28700 |
| 2024-03-26 | 16.61 | $16.64 | 32301 |
| 2024-03-25 | 16.62 | $16.64 | 36000 |
| 2024-03-22 | 16.62 | $16.65 | 36400 |
| 2024-03-21 | 16.62 | $16.63 | 89208 |
| 2024-03-20 | 16.62 | $16.57 | 32508 |
| 2024-03-19 | 16.64 | $16.66 | 37831 |
| 2024-03-18 | 16.65 | $16.68 | 40432 |
| 2024-03-15 | 16.65 | $16.60 | 29600 |
| 2024-03-14 | 16.67 | $16.58 | 44500 |
| 2024-03-13 | 16.69 | $16.72 | 20912 |
| 2024-03-12 | 16.69 | $16.68 | 29004 |
| 2024-03-11 | 16.70 | $16.66 | 37746 |
| 2024-03-08 | 16.71 | $16.65 | 52600 |
| 2024-03-07 | 16.73 | $16.63 | 46119 |
| 2024-03-06 | 16.76 | $16.63 | 32131 |
| 2024-03-05 | 16.79 | $16.63 | 137500 |
| 2024-03-04 | 16.83 | $16.62 | 76200 |
| 2024-03-01 | 16.88 | $16.75 | 65201 |
| 2024-02-29 | 16.90 | $16.72 | 82610 |
| 2024-02-28 | 16.94 | $16.70 | 66515 |
| 2024-02-27 | 16.98 | $16.70 | 64500 |
| 2024-02-26 | 17.04 | $16.86 | 34200 |
| 2024-02-23 | 17.06 | $16.98 | 20100 |
| 2024-02-22 | 17.07 | $16.99 | 29607 |
| 2024-02-21 | 17.07 | $17.06 | 18913 |
| 2024-02-20 | 17.06 | $17.07 | 12941 |
| 2024-02-16 | 17.04 | $17.06 | 30434 |
| 2024-02-15 | 17.02 | $17.14 | 18513 |
| 2024-02-14 | 16.98 | $17.00 | 39903 |
| 2024-02-13 | 16.97 | $16.92 | 16927 |
| 2024-02-12 | 16.96 | $17.10 | 14411 |
| 2024-02-09 | 16.92 | $17.00 | 15200 |
| 2024-02-08 | 16.89 | $16.92 | 22210 |
| 2024-02-07 | 16.88 | $16.98 | 42900 |
| 2024-02-06 | 16.85 | $16.98 | 10700 |
| 2024-02-05 | 16.81 | $16.85 | 27900 |
| 2024-02-02 | 16.79 | $16.79 | 26408 |
| 2024-02-01 | 16.78 | $16.95 | 24000 |
| 2024-01-31 | 16.74 | $16.81 | 32900 |
| 2024-01-30 | 16.72 | $16.72 | 33129 |
| 2024-01-29 | 16.72 | $16.70 | 45500 |
| 2024-01-26 | 16.72 | $16.64 | 39500 |
| 2024-01-25 | 16.73 | $16.78 | 50100 |
| 2024-01-24 | 16.71 | $16.65 | 45939 |
| 2024-01-23 | 16.72 | $16.67 | 19900 |
| 2024-01-22 | 16.73 | $16.66 | 29301 |
| 2024-01-19 | 16.73 | $16.48 | 28100 |
| 2024-01-18 | 16.78 | $16.49 | 29404 |
| 2024-01-17 | 16.83 | $16.52 | 42000 |
| 2024-01-16 | 16.88 | $16.63 | 14100 |
| 2024-01-12 | 16.92 | $16.74 | 17400 |
| 2024-01-11 | 16.94 | $16.75 | 23434 |
| 2024-01-10 | 16.96 | $16.75 | 36300 |
| 2024-01-09 | 16.98 | $16.76 | 30403 |
| 2024-01-08 | 17.00 | $16.90 | 22800 |
| 2024-01-05 | 16.99 | $16.75 | 22900 |
| 2024-01-04 | 17.01 | $16.79 | 54400 |
| 2024-01-03 | 17.03 | $17.00 | 40728 |
| 2024-01-02 | 17.00 | $17.05 | 22349 |
| 2023-12-29 | 16.95 | $16.92 | 80800 |
| 2023-12-28 | 16.92 | $16.87 | 63200 |
| 2023-12-27 | 16.90 | $17.05 | 63111 |
| 2023-12-26 | 16.83 | $16.82 | 49403 |
| 2023-12-22 | 16.80 | $16.86 | 46500 |
| 2023-12-21 | 16.76 | $16.87 | 61925 |
| 2023-12-20 | 16.70 | $16.74 | 92527 |
| 2023-12-19 | 16.66 | $16.75 | 59211 |
| 2023-12-18 | 16.61 | $16.65 | 66200 |
| 2023-12-15 | 16.57 | $16.67 | 111434 |
| 2023-12-14 | 16.52 | $16.59 | 68600 |
| 2023-12-13 | 16.48 | $16.35 | 53304 |
| 2023-12-12 | 16.48 | $16.21 | 51934 |
| 2023-12-11 | 16.51 | $16.24 | 43415 |
| 2023-12-08 | 16.53 | $16.29 | 59900 |
| 2023-12-07 | 16.55 | $16.34 | 109600 |
| 2023-12-06 | 16.55 | $16.41 | 66828 |
| 2023-12-05 | 16.54 | $16.58 | 61600 |
| 2023-12-04 | 16.49 | $16.61 | 47117 |
| 2023-12-01 | 16.42 | $16.67 | 59400 |
| 2023-11-30 | 16.33 | $16.45 | 57500 |
| 2023-11-29 | 16.27 | $16.59 | 57500 |
| 2023-11-28 | 16.16 | $16.48 | 100323 |
| 2023-11-27 | 16.06 | $16.52 | 90514 |
| 2023-11-24 | 15.93 | $16.40 | 15900 |
| 2023-11-22 | 15.81 | $16.22 | 65012 |
| 2023-11-21 | 15.71 | $16.01 | 104400 |
| 2023-11-20 | 15.63 | $15.90 | 90242 |
| 2023-11-17 | 15.56 | $15.75 | 71342 |
| 2023-11-16 | 15.52 | $15.80 | 62431 |
| 2023-11-15 | 15.45 | $15.63 | 55847 |
| 2023-11-14 | 15.41 | $15.75 | 67700 |
| 2023-11-13 | 15.34 | $15.62 | 22700 |
| 2023-11-10 | 15.28 | $15.63 | 66722 |
| 2023-11-09 | 15.21 | $15.51 | 66609 |
| 2023-11-08 | 15.16 | $15.69 | 50306 |
| 2023-11-07 | 15.06 | $15.60 | 44740 |
| 2023-11-06 | 14.97 | $15.39 | 14337 |
| 2023-11-03 | 14.90 | $15.49 | 33500 |
| 2023-11-02 | 14.81 | $15.22 | 51249 |
| 2023-11-01 | 14.76 | $14.98 | 46301 |
| 2023-10-31 | 14.75 | $14.86 | 70400 |
| 2023-10-30 | 14.78 | $14.97 | 56200 |
| 2023-10-27 | 14.78 | $15.14 | 58902 |
| 2023-10-26 | 14.75 | $15.03 | 54400 |
| 2023-10-25 | 14.74 | $14.86 | 128712 |
| 2023-10-24 | 14.77 | $14.85 | 26000 |
| 2023-10-23 | 14.81 | $14.80 | 44500 |
| 2023-10-20 | 14.87 | $14.80 | 30600 |
| 2023-10-19 | 14.94 | $14.82 | 50930 |
| 2023-10-18 | 15.02 | $14.91 | 62530 |
| 2023-10-17 | 15.09 | $14.88 | 31415 |
| 2023-10-16 | 15.19 | $15.00 | 86200 |
| 2023-10-13 | 15.28 | $15.20 | 35601 |
| 2023-10-12 | 15.34 | $15.21 | 70000 |
| 2023-10-11 | 15.42 | $15.35 | 59421 |
| 2023-10-10 | 15.48 | $15.25 | 71927 |
| 2023-10-09 | 15.57 | $15.22 | 55738 |
| 2023-10-06 | 15.69 | $15.22 | 73202 |
| 2023-10-05 | 15.83 | $15.34 | 33600 |
| 2023-10-04 | 15.97 | $15.46 | 49900 |
| 2023-10-03 | 16.10 | $15.56 | 52800 |
| 2023-10-02 | 16.24 | $16.10 | 18300 |
| 2023-09-29 | 16.28 | $16.22 | 52441 |
| 2023-09-28 | 16.31 | $15.93 | 70400 |
| 2023-09-27 | 16.40 | $16.30 | 35210 |
| 2023-09-26 | 16.43 | $16.46 | 40832 |
| 2023-09-25 | 16.44 | $16.53 | 25900 |
| 2023-09-22 | 16.43 | $16.78 | 21514 |
| 2023-09-21 | 16.36 | $16.51 | 32548 |
| 2023-09-20 | 16.35 | $16.53 | 20635 |
| 2023-09-19 | 16.32 | $16.33 | 16308 |
| 2023-09-18 | 16.34 | $16.50 | 24300 |
| 2023-09-15 | 16.33 | $16.52 | 42037 |
| 2023-09-14 | 16.30 | $16.34 | 38700 |
| 2023-09-13 | 16.32 | $16.32 | 19600 |
| 2023-09-12 | 16.34 | $16.29 | 18714 |
| 2023-09-11 | 16.37 | $16.42 | 31900 |
| 2023-09-08 | 16.38 | $16.39 | 18044 |
| 2023-09-07 | 16.40 | $16.52 | 25100 |
| 2023-09-06 | 16.40 | $16.47 | 43348 |
| 2023-09-05 | 16.41 | $16.47 | 30734 |
| 2023-09-01 | 16.42 | $16.47 | 28100 |
| 2023-08-31 | 16.44 | $16.49 | 34224 |
| 2023-08-30 | 16.45 | $16.53 | 32914 |
| 2023-08-29 | 16.46 | $16.45 | 44103 |
| 2023-08-28 | 16.49 | $16.42 | 17806 |
| 2023-08-25 | 16.53 | $16.46 | 21216 |
| 2023-08-24 | 16.58 | $16.48 | 16000 |
| 2023-08-23 | 16.62 | $16.54 | 21700 |
| 2023-08-22 | 16.66 | $16.53 | 20839 |
| 2023-08-21 | 16.71 | $16.58 | 27344 |
| 2023-08-18 | 16.76 | $16.77 | 32207 |
| 2023-08-17 | 16.78 | $16.81 | 21926 |
| 2023-08-16 | 16.80 | $16.76 | 26803 |
| 2023-08-15 | 16.83 | $16.87 | 27622 |
| 2023-08-14 | 16.84 | $16.93 | 22600 |
| 2023-08-11 | 16.84 | $16.90 | 56500 |
| 2023-08-10 | 16.85 | $16.80 | 74300 |
| 2023-08-09 | 16.88 | $16.61 | 44613 |
| 2023-08-08 | 16.96 | $16.72 | 30923 |
| 2023-08-07 | 17.02 | $16.67 | 48849 |
| 2023-08-04 | 17.11 | $16.81 | 42400 |
| 2023-08-03 | 17.19 | $16.86 | 35629 |
| 2023-08-02 | 17.27 | $17.20 | 21700 |
| 2023-08-01 | 17.29 | $17.32 | 37400 |
| 2023-07-31 | 17.29 | $17.43 | 22700 |
| 2023-07-28 | 17.26 | $17.41 | 23332 |
| 2023-07-27 | 17.24 | $17.25 | 33401 |
| 2023-07-26 | 17.24 | $17.22 | 15200 |
| 2023-07-25 | 17.26 | $17.22 | 30525 |
| 2023-07-24 | 17.27 | $17.30 | 21400 |
| 2023-07-21 | 17.27 | $17.25 | 17400 |
| 2023-07-20 | 17.28 | $17.26 | 7107 |
| 2023-07-19 | 17.30 | $17.34 | 22000 |
| 2023-07-18 | 17.30 | $17.29 | 33212 |
| 2023-07-17 | 17.30 | $17.24 | 21100 |
| 2023-07-14 | 17.33 | $17.27 | 10600 |
| 2023-07-13 | 17.34 | $17.38 | 22146 |
| 2023-07-12 | 17.34 | $17.30 | 30032 |
| 2023-07-11 | 17.36 | $17.31 | 38900 |
| 2023-07-10 | 17.38 | $17.45 | 16600 |
| 2023-07-07 | 17.37 | $17.42 | 6500 |
| 2023-07-06 | 17.36 | $17.37 | 19400 |
| 2023-07-05 | 17.37 | $17.50 | 13200 |
| 2023-07-03 | 17.35 | $17.45 | 7000 |
| 2023-06-30 | 17.33 | $17.36 | 33308 |
| 2023-06-29 | 17.34 | $17.31 | 19706 |
| 2023-06-28 | 17.36 | $17.50 | 29900 |
| 2023-06-27 | 17.33 | $17.29 | 18600 |
| 2023-06-26 | 17.36 | $17.22 | 16100 |
| 2023-06-23 | 17.40 | $17.26 | 26100 |
| 2023-06-22 | 17.43 | $17.14 | 24700 |
| 2023-06-21 | 17.50 | $17.25 | 28425 |
| 2023-06-20 | 17.56 | $17.46 | 34703 |
| 2023-06-16 | 17.58 | $17.37 | 46500 |
| 2023-06-15 | 17.63 | $17.50 | 25823 |
| 2023-06-14 | 17.65 | $17.53 | 22922 |
| 2023-06-13 | 17.68 | $17.46 | 30400 |
| 2023-06-12 | 17.72 | $17.52 | 23100 |
| 2023-06-09 | 17.76 | $17.55 | 23834 |
| 2023-06-08 | 17.79 | $17.74 | 57027 |
| 2023-06-07 | 17.79 | $17.78 | 9700 |
| 2023-06-06 | 17.78 | $17.80 | 12600 |
| 2023-06-05 | 17.76 | $17.92 | 17342 |
| 2023-06-02 | 17.72 | $17.66 | 15319 |
| 2023-06-01 | 17.72 | $17.91 | 18218 |
| 2023-05-31 | 17.67 | $17.84 | 20000 |
| 2023-05-30 | 17.62 | $17.74 | 10628 |
| 2023-05-26 | 17.59 | $17.63 | 21903 |
| 2023-05-25 | 17.58 | $17.64 | 21342 |
| 2023-05-24 | 17.56 | $17.66 | 28800 |
| 2023-05-23 | 17.54 | $17.73 | 45300 |
| 2023-05-22 | 17.49 | $17.60 | 9448 |
| 2023-05-19 | 17.47 | $17.47 | 7846 |
| 2023-05-18 | 17.47 | $17.67 | 17000 |
| 2023-05-17 | 17.43 | $17.62 | 25300 |
| 2023-05-16 | 17.39 | $17.73 | 24100 |
| 2023-05-15 | 17.32 | $17.49 | 25200 |
| 2023-05-12 | 17.29 | $17.37 | 13726 |
| 2023-05-11 | 17.29 | $17.31 | 16347 |
| 2023-05-10 | 17.29 | $17.29 | 15612 |
| 2023-05-09 | 17.31 | $17.26 | 13310 |
| 2023-05-08 | 17.33 | $17.34 | 16614 |
| 2023-05-05 | 17.34 | $17.31 | 21131 |
| 2023-05-04 | 17.35 | $17.23 | 39200 |
| 2023-05-03 | 17.39 | $17.06 | 12700 |
| 2023-05-02 | 17.47 | $17.13 | 18428 |
| 2023-05-01 | 17.54 | $17.18 | 22000 |
| 2023-04-28 | 17.62 | $17.42 | 32643 |
| 2023-04-27 | 17.66 | $17.61 | 25100 |
| 2023-04-26 | 17.67 | $17.54 | 42427 |
| 2023-04-25 | 17.69 | $17.41 | 12516 |
| 2023-04-24 | 17.75 | $17.75 | 22241 |
| 2023-04-21 | 17.74 | $17.67 | 12300 |
| 2023-04-20 | 17.74 | $17.47 | 10500 |
| 2023-04-19 | 17.79 | $17.59 | 21048 |
| 2023-04-18 | 17.82 | $17.51 | 46512 |
| 2023-04-17 | 17.86 | $17.90 | 9917 |
| 2023-04-14 | 17.84 | $17.98 | 8000 |
| 2023-04-13 | 17.79 | $18.02 | 11747 |
| 2023-04-12 | 17.73 | $17.93 | 9100 |
| 2023-04-11 | 17.67 | $17.90 | 33700 |
| 2023-04-10 | 17.61 | $17.75 | 14331 |
| 2023-04-06 | 17.57 | $17.87 | 18448 |
| 2023-04-05 | 17.50 | $17.71 | 14819 |
| 2023-04-04 | 17.45 | $17.64 | 11909 |
| 2023-04-03 | 17.41 | $17.60 | 22507 |
| 2023-03-31 | 17.37 | $17.67 | 39100 |
| 2023-03-30 | 17.31 | $17.67 | 10500 |
| 2023-03-29 | 17.23 | $17.35 | 34600 |
| 2023-03-28 | 17.22 | $17.22 | 22400 |
| 2023-03-27 | 17.23 | $17.34 | 34121 |
| 2023-03-24 | 17.22 | $17.32 | 10701 |
| 2023-03-23 | 17.21 | $17.40 | 17237 |
| 2023-03-22 | 17.18 | $17.55 | 19700 |
| 2023-03-21 | 17.12 | $17.15 | 10400 |
| 2023-03-20 | 17.14 | $17.21 | 7036 |
| 2023-03-17 | 17.14 | $17.37 | 23900 |
| 2023-03-16 | 17.11 | $16.99 | 29114 |
| 2023-03-15 | 17.16 | $17.03 | 33400 |
| 2023-03-14 | 17.21 | $16.92 | 15320 |
| 2023-03-13 | 17.29 | $16.90 | 16040 |
| 2023-03-10 | 17.39 | $16.82 | 29700 |
| 2023-03-09 | 17.53 | $17.05 | 19002 |
| 2023-03-08 | 17.63 | $17.21 | 32440 |
| 2023-03-07 | 17.72 | $17.25 | 24942 |
| 2023-03-06 | 17.82 | $17.70 | 24527 |
| 2023-03-03 | 17.84 | $17.79 | 34627 |
| 2023-03-02 | 17.84 | $17.52 | 42200 |
| 2023-03-01 | 17.89 | $17.80 | 37800 |
| 2023-02-28 | 17.90 | $17.78 | 24300 |
| 2023-02-27 | 17.91 | $17.76 | 16225 |
| 2023-02-24 | 17.92 | $17.73 | 12200 |
| 2023-02-23 | 17.94 | $17.67 | 31518 |
| 2023-02-22 | 17.98 | $17.83 | 16928 |
| 2023-02-21 | 17.99 | $17.65 | 25000 |
| 2023-02-17 | 18.04 | $17.95 | 29800 |
| 2023-02-16 | 18.03 | $17.89 | 30500 |
| 2023-02-15 | 18.03 | $17.97 | 7200 |
| 2023-02-14 | 18.01 | $18.03 | 7848 |
| 2023-02-13 | 17.97 | $18.00 | 19600 |
| 2023-02-10 | 17.93 | $17.93 | 15512 |
| 2023-02-09 | 17.90 | $17.90 | 36000 |
| 2023-02-08 | 17.87 | $17.70 | 29000 |
| 2023-02-07 | 17.87 | $17.63 | 37536 |
| 2023-02-06 | 17.89 | $17.57 | 30000 |
| 2023-02-03 | 17.92 | $17.81 | 34500 |
| 2023-02-02 | 17.91 | $18.00 | 26000 |
| 2023-02-01 | 17.85 | $17.83 | 33000 |
| 2023-01-31 | 17.81 | $17.81 | 70600 |
| 2023-01-30 | 17.78 | $18.00 | 30414 |
| 2023-01-27 | 17.69 | $17.99 | 64100 |
| 2023-01-26 | 17.59 | $18.00 | 74100 |
| 2023-01-25 | 17.47 | $17.89 | 35000 |
| 2023-01-24 | 17.35 | $17.63 | 35746 |
| 2023-01-23 | 17.26 | $17.40 | 48109 |
| 2023-01-20 | 17.21 | $17.30 | 36500 |
| 2023-01-19 | 17.18 | $17.32 | 50208 |
| 2023-01-18 | 17.13 | $17.15 | 54100 |
| 2023-01-17 | 17.10 | $17.10 | 45924 |
| 2023-01-13 | 17.09 | $17.37 | 28426 |
| 2023-01-12 | 17.01 | $17.40 | 15819 |
| 2023-01-11 | 16.92 | $17.30 | 39000 |
| 2023-01-10 | 16.83 | $17.28 | 22900 |
| 2023-01-09 | 16.72 | $17.24 | 76445 |
| 2023-01-06 | 16.61 | $16.79 | 35900 |
| 2023-01-05 | 16.58 | $16.61 | 21900 |
| 2023-01-04 | 16.58 | $16.60 | 37900 |
| 2023-01-03 | 16.59 | $16.48 | 26241 |
| 2022-12-30 | 16.62 | $16.43 | 70114 |
| 2022-12-29 | 16.67 | $16.49 | 89200 |
| 2022-12-28 | 16.71 | $16.38 | 121132 |
| 2022-12-27 | 16.78 | $16.48 | 113000 |
| 2022-12-23 | 16.84 | $16.43 | 53500 |
| 2022-12-22 | 16.92 | $16.45 | 81600 |
| 2022-12-21 | 17.01 | $16.45 | 179805 |
| 2022-12-20 | 17.11 | $16.64 | 122730 |
| 2022-12-19 | 17.19 | $16.68 | 51742 |
| 2022-12-16 | 17.28 | $16.85 | 52249 |
| 2022-12-15 | 17.34 | $17.03 | 46210 |
| 2022-12-14 | 17.36 | $17.08 | 56500 |
| 2022-12-13 | 17.38 | $17.53 | 47206 |
| 2022-12-12 | 17.31 | $17.95 | 44700 |
| 2022-12-09 | 17.13 | $17.90 | 144200 |
| 2022-12-08 | 16.94 | $17.49 | 221500 |
| 2022-12-07 | 16.80 | $16.76 | 47713 |
| 2022-12-06 | 16.78 | $16.76 | 52610 |
| 2022-12-05 | 16.77 | $16.77 | 100200 |
| 2022-12-02 | 16.75 | $16.67 | 65800 |
| 2022-12-01 | 16.75 | $16.70 | 84300 |
| 2022-11-30 | 16.74 | $16.83 | 47327 |
| 2022-11-29 | 16.69 | $16.72 | 53429 |
| 2022-11-28 | 16.67 | $16.81 | 53500 |
| 2022-11-25 | 16.62 | $16.78 | 17017 |
| 2022-11-23 | 16.57 | $16.69 | 32600 |
| 2022-11-22 | 16.52 | $16.70 | 83202 |
| 2022-11-21 | 16.47 | $16.64 | 56700 |
| 2022-11-18 | 16.42 | $16.49 | 59800 |
| 2022-11-17 | 16.40 | $16.69 | 39100 |
| 2022-11-16 | 16.32 | $16.60 | 95400 |
| 2022-11-15 | 16.26 | $16.67 | 26247 |
| 2022-11-14 | 16.16 | $16.61 | 45443 |
| 2022-11-11 | 16.07 | $16.64 | 25400 |
| 2022-11-10 | 15.96 | $16.67 | 61943 |
| 2022-11-09 | 15.82 | $16.10 | 27000 |
| 2022-11-08 | 15.78 | $15.95 | 38700 |
| 2022-11-07 | 15.76 | $15.84 | 25600 |
| 2022-11-04 | 15.77 | $15.92 | 41012 |
| 2022-11-03 | 15.76 | $15.88 | 50730 |
| 2022-11-02 | 15.77 | $15.93 | 29400 |
| 2022-11-01 | 15.76 | $15.99 | 48049 |
| 2022-10-31 | 15.74 | $15.87 | 24309 |
| 2022-10-28 | 15.75 | $16.10 | 51600 |
| 2022-10-27 | 15.71 | $16.12 | 74214 |
| 2022-10-26 | 15.66 | $15.87 | 81005 |
| 2022-10-25 | 15.66 | $15.58 | 54600 |
| 2022-10-24 | 15.72 | $15.53 | 62600 |
| 2022-10-21 | 15.80 | $15.78 | 55800 |
| 2022-10-20 | 15.85 | $15.87 | 56132 |
| 2022-10-19 | 15.89 | $15.99 | 45941 |
| 2022-10-18 | 15.91 | $16.18 | 45300 |
| 2022-10-17 | 15.89 | $15.99 | 76600 |
| 2022-10-14 | 15.92 | $15.98 | 30300 |
| 2022-10-13 | 15.95 | $15.93 | 52400 |
| 2022-10-12 | 16.00 | $16.03 | 45900 |
| 2022-10-11 | 16.04 | $16.06 | 50600 |
| 2022-10-10 | 16.09 | $16.05 | 82723 |
| 2022-10-07 | 16.14 | $16.08 | 102431 |
| 2022-10-06 | 16.20 | $16.16 | 52600 |
| 2022-10-05 | 16.26 | $16.25 | 81000 |
| 2022-10-04 | 16.31 | $16.39 | 71711 |
| 2022-10-03 | 16.34 | $16.55 | 15339 |
| 2022-09-30 | 16.34 | $16.45 | 30113 |
| 2022-09-29 | 16.36 | $16.89 | 45905 |
| 2022-09-28 | 16.30 | $16.79 | 115500 |
| 2022-09-27 | 16.26 | $16.12 | 24400 |
| 2022-09-26 | 16.35 | $16.19 | 34400 |
| 2022-09-23 | 16.44 | $16.28 | 18500 |
| 2022-09-22 | 16.54 | $16.40 | 26418 |
| 2022-09-21 | 16.62 | $16.50 | 22100 |
| 2022-09-20 | 16.70 | $16.53 | 42400 |
| 2022-09-19 | 16.80 | $16.68 | 25200 |
| 2022-09-16 | 16.87 | $16.76 | 13900 |
| 2022-09-15 | 16.95 | $16.90 | 27100 |
| 2022-09-14 | 17.00 | $17.06 | 54831 |
| 2022-09-13 | 17.04 | $16.88 | 53400 |
| 2022-09-12 | 17.13 | $16.98 | 42300 |
| 2022-09-09 | 17.20 | $17.10 | 10900 |
| 2022-09-08 | 17.27 | $17.11 | 25300 |
| 2022-09-07 | 17.35 | $17.13 | 24747 |
| 2022-09-06 | 17.44 | $17.05 | 51545 |
| 2022-09-02 | 17.57 | $17.34 | 6116 |
| 2022-09-01 | 17.65 | $17.30 | 19917 |
| 2022-08-31 | 17.76 | $17.47 | 45900 |
| 2022-08-30 | 17.85 | $17.56 | 13400 |
| 2022-08-29 | 17.94 | $17.65 | 29700 |
| 2022-08-26 | 18.02 | $17.72 | 21344 |
| 2022-08-25 | 18.10 | $17.86 | 22907 |
| 2022-08-24 | 18.17 | $17.81 | 21330 |
| 2022-08-23 | 18.26 | $17.80 | 28825 |
| 2022-08-22 | 18.37 | $17.82 | 24600 |
| 2022-08-19 | 18.49 | $17.98 | 61400 |
| 2022-08-18 | 18.60 | $18.29 | 20000 |
| 2022-08-17 | 18.66 | $18.34 | 15900 |
| 2022-08-16 | 18.72 | $18.57 | 43700 |
| 2022-08-15 | 18.74 | $18.62 | 11800 |
| 2022-08-12 | 18.75 | $18.68 | 25600 |
| 2022-08-11 | 18.74 | $18.70 | 30147 |
| 2022-08-10 | 18.74 | $18.53 | 25432 |
| 2022-08-09 | 18.76 | $18.47 | 10500 |
| 2022-08-08 | 18.80 | $18.47 | 28809 |
| 2022-08-05 | 18.85 | $18.38 | 22339 |
| 2022-08-04 | 18.92 | $18.60 | 26330 |
| 2022-08-03 | 18.96 | $18.76 | 30026 |
| 2022-08-02 | 18.96 | $18.53 | 34700 |
| 2022-08-01 | 19.02 | $19.01 | 42100 |
| 2022-07-29 | 18.97 | $19.10 | 34600 |
| 2022-07-28 | 18.90 | $18.75 | 15300 |
| 2022-07-27 | 18.90 | $18.79 | 30517 |
| 2022-07-26 | 18.87 | $18.87 | 38437 |
| 2022-07-25 | 18.83 | $18.67 | 14205 |
| 2022-07-22 | 18.82 | $18.77 | 8700 |
| 2022-07-21 | 18.79 | $18.86 | 15045 |
| 2022-07-20 | 18.72 | $19.04 | 28239 |
| 2022-07-19 | 18.61 | $18.71 | 30830 |
| 2022-07-18 | 18.55 | $18.35 | 28900 |
| 2022-07-15 | 18.55 | $18.46 | 13800 |
| 2022-07-14 | 18.53 | $18.46 | 21200 |
| 2022-07-13 | 18.49 | $18.89 | 31900 |
| 2022-07-12 | 18.37 | $19.19 | 41312 |
| 2022-07-11 | 18.15 | $18.96 | 209147 |
| 2022-07-08 | 17.95 | $17.81 | 93600 |
| 2022-07-07 | 17.96 | $18.78 | 34722 |
| 2022-07-06 | 17.76 | $18.95 | 67500 |
| 2022-07-05 | 17.50 | $18.53 | 31700 |
| 2022-07-01 | 17.28 | $18.52 | 57747 |
| 2022-06-30 | 17.02 | $17.89 | 51000 |
| 2022-06-29 | 16.86 | $17.39 | 37400 |
| 2022-06-28 | 16.79 | $17.01 | 37900 |
| 2022-06-27 | 16.78 | $16.75 | 37137 |
| 2022-06-24 | 16.82 | $16.69 | 70711 |
| 2022-06-23 | 16.89 | $16.57 | 60702 |
| 2022-06-22 | 17.00 | $16.47 | 54000 |
| 2022-06-21 | 17.15 | $16.38 | 333700 |
| 2022-06-17 | 17.34 | $16.84 | 26319 |
| 2022-06-16 | 17.47 | $16.78 | 126205 |
| 2022-06-15 | 17.63 | $17.34 | 13100 |
| 2022-06-14 | 17.70 | $17.30 | 24400 |
| 2022-06-13 | 17.78 | $17.45 | 52942 |
| 2022-06-10 | 17.86 | $17.72 | 33400 |
| 2022-06-09 | 17.88 | $17.81 | 72300 |
| 2022-06-08 | 17.89 | $17.88 | 38229 |
| 2022-06-07 | 17.89 | $17.93 | 47000 |
| 2022-06-06 | 17.87 | $17.93 | 73700 |
| 2022-06-03 | 17.86 | $18.11 | 21600 |
| 2022-06-02 | 17.80 | $18.54 | 55413 |
| 2022-06-01 | 17.64 | $18.26 | 23024 |
| 2022-05-31 | 17.52 | $18.27 | 52921 |
| 2022-05-27 | 17.38 | $18.07 | 42600 |
| 2022-05-26 | 17.25 | $17.91 | 49100 |
| 2022-05-25 | 17.14 | $17.60 | 98423 |
| 2022-05-24 | 17.08 | $17.47 | 74400 |
| 2022-05-23 | 17.04 | $17.11 | 37749 |
| 2022-05-20 | 17.08 | $17.11 | 36100 |
| 2022-05-19 | 17.12 | $17.09 | 23500 |
| 2022-05-18 | 17.17 | $17.14 | 29848 |
| 2022-05-17 | 17.22 | $17.22 | 40540 |
| 2022-05-16 | 17.27 | $17.32 | 29613 |
| 2022-05-13 | 17.31 | $17.24 | 49039 |
| 2022-05-12 | 17.37 | $17.35 | 45200 |
| 2022-05-11 | 17.42 | $17.34 | 61242 |
| 2022-05-10 | 17.48 | $17.51 | 24413 |
| 2022-05-09 | 17.52 | $17.54 | 61438 |
| 2022-05-06 | 17.56 | $17.58 | 56200 |
| 2022-05-05 | 17.60 | $17.58 | 48300 |
| 2022-05-04 | 17.66 | $17.74 | 27324 |
| 2022-05-03 | 17.68 | $17.75 | 38600 |
| 2022-05-02 | 17.72 | $17.94 | 27300 |
| 2022-04-29 | 17.72 | $17.97 | 27000 |
| 2022-04-28 | 17.71 | $17.98 | 28541 |
| 2022-04-27 | 17.71 | $17.84 | 46746 |
| 2022-04-26 | 17.74 | $17.74 | 58249 |
| 2022-04-25 | 17.80 | $17.73 | 46935 |
| 2022-04-22 | 17.87 | $17.94 | 35028 |
| 2022-04-21 | 17.91 | $17.90 | 36612 |
| 2022-04-20 | 17.97 | $18.09 | 47500 |
| 2022-04-19 | 18.00 | $17.81 | 84500 |
| 2022-04-18 | 18.10 | $18.00 | 46030 |
| 2022-04-14 | 18.18 | $17.96 | 31638 |
| 2022-04-13 | 18.28 | $18.08 | 48847 |
| 2022-04-12 | 18.37 | $18.23 | 26916 |
| 2022-04-11 | 18.45 | $18.28 | 28544 |
| 2022-04-08 | 18.54 | $18.44 | 40420 |
| 2022-04-07 | 18.60 | $18.51 | 33200 |
| 2022-04-06 | 18.67 | $18.59 | 34021 |
| 2022-04-05 | 18.73 | $18.74 | 31545 |
| 2022-04-04 | 18.77 | $18.93 | 78300 |
| 2022-04-01 | 18.79 | $18.93 | 30400 |
| 2022-03-31 | 18.80 | $19.05 | 39700 |
| 2022-03-30 | 18.80 | $18.84 | 25300 |
| 2022-03-29 | 18.84 | $18.78 | 46739 |
| 2022-03-28 | 18.90 | $18.83 | 26412 |
| 2022-03-25 | 18.97 | $18.87 | 22400 |
| 2022-03-24 | 19.04 | $19.00 | 22800 |
| 2022-03-23 | 19.09 | $19.10 | 23109 |
| 2022-03-22 | 19.14 | $19.19 | 24100 |
| 2022-03-21 | 19.18 | $19.12 | 17835 |
| 2022-03-18 | 19.24 | $19.21 | 52013 |
| 2022-03-17 | 19.29 | $19.09 | 10500 |
| 2022-03-16 | 19.38 | $18.99 | 46100 |
| 2022-03-15 | 19.51 | $19.05 | 19600 |
| 2022-03-14 | 19.64 | $19.08 | 54300 |
| 2022-03-11 | 19.80 | $19.67 | 17100 |
| 2022-03-10 | 19.86 | $19.92 | 10137 |
| 2022-03-09 | 19.87 | $19.96 | 21400 |
| 2022-03-08 | 19.88 | $19.96 | 23100 |
| 2022-03-07 | 19.89 | $20.22 | 33400 |
| 2022-03-04 | 19.86 | $20.32 | 16300 |
| 2022-03-03 | 19.79 | $20.18 | 30212 |
| 2022-03-02 | 19.75 | $20.13 | 35600 |
| 2022-03-01 | 19.72 | $20.21 | 28106 |
| 2022-02-28 | 19.66 | $20.06 | 25718 |
| 2022-02-25 | 19.63 | $20.01 | 32700 |
| 2022-02-24 | 19.61 | $20.03 | 51731 |
| 2022-02-23 | 19.58 | $19.59 | 19800 |
| 2022-02-22 | 19.65 | $19.57 | 29600 |
| 2022-02-18 | 19.73 | $19.83 | 27912 |
| 2022-02-17 | 19.78 | $19.71 | 29600 |
| 2022-02-16 | 19.86 | $19.71 | 43800 |
| 2022-02-15 | 19.96 | $19.77 | 18908 |
| 2022-02-14 | 20.06 | $19.88 | 27140 |
| 2022-02-11 | 20.16 | $20.30 | 28400 |
| 2022-02-10 | 20.19 | $20.20 | 19200 |
| 2022-02-09 | 20.25 | $20.49 | 18900 |
| 2022-02-08 | 20.27 | $20.52 | 15403 |
| 2022-02-07 | 20.28 | $20.63 | 36300 |
| 2022-02-04 | 20.27 | $20.43 | 14017 |
| 2022-02-03 | 20.31 | $20.52 | 22836 |
| 2022-02-02 | 20.34 | $20.55 | 20816 |
| 2022-02-01 | 20.37 | $20.47 | 25904 |
| 2022-01-31 | 20.43 | $20.43 | 14200 |
| 2022-01-28 | 20.50 | $20.50 | 11511 |
| 2022-01-27 | 20.58 | $20.52 | 31713 |
| 2022-01-26 | 20.68 | $20.41 | 36200 |
| 2022-01-25 | 20.81 | $20.39 | 24500 |
| 2022-01-24 | 20.98 | $20.48 | 45600 |
| 2022-01-21 | 21.15 | $20.74 | 28900 |
| 2022-01-20 | 21.30 | $20.81 | 17116 |
| 2022-01-19 | 21.47 | $21.24 | 27400 |
| 2022-01-18 | 21.57 | $21.38 | 50702 |
| 2022-01-14 | 21.67 | $21.57 | 11527 |
| 2022-01-13 | 21.74 | $21.74 | 29500 |
| 2022-01-12 | 21.79 | $21.78 | 9800 |
| 2022-01-11 | 21.84 | $21.76 | 28340 |
| 2022-01-10 | 21.90 | $21.71 | 28000 |
| 2022-01-07 | 21.99 | $21.54 | 25200 |
| 2022-01-06 | 22.13 | $21.68 | 18000 |
| 2022-01-05 | 22.27 | $21.79 | 23900 |
| 2022-01-04 | 22.41 | $21.91 | 17518 |
| 2022-01-03 | 22.55 | $22.17 | 20804 |
| 2021-12-31 | 22.65 | $22.07 | 29040 |
| 2021-12-30 | 22.79 | $22.29 | 26600 |
| 2021-12-29 | 22.92 | $22.32 | 39000 |
| 2021-12-28 | 23.05 | $22.42 | 10720 |
| 2021-12-27 | 23.19 | $22.76 | 23515 |
| 2021-12-23 | 23.27 | $22.98 | 15347 |
| 2021-12-22 | 23.32 | $23.03 | 14500 |
| 2021-12-21 | 23.37 | $22.88 | 8003 |
| 2021-12-20 | 23.46 | $23.22 | 19719 |
| 2021-12-17 | 23.49 | $23.47 | 24104 |
| 2021-12-16 | 23.47 | $23.31 | 11515 |
| 2021-12-15 | 23.48 | $23.24 | 8408 |
| 2021-12-14 | 23.51 | $23.44 | 18329 |
| 2021-12-13 | 23.49 | $24.00 | 19334 |
| 2021-12-10 | 23.36 | $23.73 | 7035 |
| 2021-12-09 | 23.26 | $23.25 | 18001 |
| 2021-12-08 | 23.24 | $23.48 | 32800 |
| 2021-12-07 | 23.17 | $23.19 | 12931 |
| 2021-12-06 | 23.15 | $23.05 | 13600 |
| 2021-12-03 | 23.15 | $22.90 | 2118 |
| 2021-12-02 | 23.19 | $23.22 | 7539 |
| 2021-12-01 | 23.16 | $23.62 | 26900 |
| 2021-11-30 | 23.04 | $23.19 | 30123 |
| 2021-11-29 | 23.00 | $23.30 | 6800 |
| 2021-11-26 | 22.92 | $23.39 | 12047 |
| 2021-11-24 | 22.81 | $23.01 | 5800 |
| 2021-11-23 | 22.76 | $22.85 | 5300 |
| 2021-11-22 | 22.74 | $22.99 | 11915 |
| 2021-11-19 | 22.69 | $22.72 | 10600 |
| 2021-11-18 | 22.68 | $22.94 | 9935 |
| 2021-11-17 | 22.63 | $22.79 | 11900 |
| 2021-11-16 | 22.60 | $22.67 | 22809 |
| 2021-11-15 | 22.59 | $22.59 | 19309 |
| 2021-11-12 | 22.60 | $22.60 | 4200 |
| 2021-11-11 | 22.61 | $22.53 | 17300 |
| 2021-11-10 | 22.63 | $22.46 | 14021 |
| 2021-11-09 | 22.68 | $22.69 | 8200 |
| 2021-11-08 | 22.68 | $22.62 | 41300 |
| 2021-11-05 | 22.69 | $22.62 | 37943 |
| 2021-11-04 | 22.71 | $22.79 | 8900 |
| 2021-11-03 | 22.70 | $22.82 | 18405 |
| 2021-11-02 | 22.68 | $23.08 | 14600 |
| 2021-11-01 | 22.60 | $22.93 | 11107 |
| 2021-10-29 | 22.54 | $22.36 | 21900 |
| 2021-10-28 | 22.59 | $22.59 | 9729 |
| 2021-10-27 | 22.60 | $22.47 | 27800 |
| 2021-10-26 | 22.64 | $22.75 | 8600 |
| 2021-10-25 | 22.63 | $22.78 | 6325 |
| 2021-10-22 | 22.61 | $22.49 | 9442 |
| 2021-10-21 | 22.65 | $22.45 | 11500 |
| 2021-10-20 | 22.70 | $22.57 | 27300 |
| 2021-10-19 | 22.74 | $22.46 | 19000 |
| 2021-10-18 | 22.80 | $22.71 | 14418 |
| 2021-10-15 | 22.83 | $22.52 | 9500 |
| 2021-10-14 | 22.89 | $22.90 | 12815 |
| 2021-10-13 | 22.89 | $22.82 | 8900 |
| 2021-10-12 | 22.91 | $23.02 | 5600 |
| 2021-10-11 | 22.88 | $22.68 | 10227 |
| 2021-10-08 | 22.93 | $22.97 | 1602 |
| 2021-10-07 | 22.92 | $22.93 | 7304 |
| 2021-10-06 | 22.91 | $22.61 | 12539 |
| 2021-10-05 | 22.98 | $22.53 | 40600 |
| 2021-10-04 | 23.07 | $23.03 | 11400 |
| 2021-10-01 | 23.07 | $23.21 | 8600 |
| 2021-09-30 | 23.03 | $23.66 | 25500 |
| 2021-09-29 | 22.89 | $23.18 | 23900 |
| 2021-09-28 | 22.82 | $22.70 | 15435 |
| 2021-09-27 | 22.85 | $22.77 | 40722 |
| 2021-09-24 | 22.87 | $23.05 | 9345 |
| 2021-09-23 | 22.83 | $23.00 | 42400 |
| 2021-09-22 | 22.80 | $23.19 | 10921 |
| 2021-09-21 | 22.72 | $23.49 | 8600 |
| 2021-09-20 | 22.57 | $22.78 | 6604 |
| 2021-09-17 | 22.54 | $22.93 | 12900 |
| 2021-09-16 | 22.48 | $22.90 | 18200 |
| 2021-09-15 | 22.41 | $22.62 | 25918 |
| 2021-09-14 | 22.39 | $22.43 | 10300 |
| 2021-09-13 | 22.42 | $22.34 | 16900 |
| 2021-09-10 | 22.46 | $22.31 | 8414 |
| 2021-09-09 | 22.53 | $22.26 | 15614 |
| 2021-09-08 | 22.61 | $22.23 | 13711 |
| 2021-09-07 | 22.72 | $22.35 | 7033 |
| 2021-09-03 | 22.82 | $22.40 | 21500 |
| 2021-09-02 | 22.92 | $22.69 | 27400 |
| 2021-09-01 | 22.98 | $22.70 | 9421 |
| 2021-08-31 | 23.05 | $22.70 | 20327 |
| 2021-08-30 | 23.13 | $22.71 | 48905 |
| 2021-08-27 | 23.22 | $22.84 | 22533 |
| 2021-08-26 | 23.30 | $23.03 | 28010 |
| 2021-08-25 | 23.35 | $23.17 | 16329 |
| 2021-08-24 | 23.38 | $23.25 | 8200 |
| 2021-08-23 | 23.40 | $23.32 | 9410 |
| 2021-08-20 | 23.41 | $23.31 | 12124 |
| 2021-08-19 | 23.41 | $23.33 | 17900 |
| 2021-08-18 | 23.42 | $23.35 | 9200 |
| 2021-08-17 | 23.41 | $23.26 | 6303 |
| 2021-08-16 | 23.43 | $23.45 | 22037 |
| 2021-08-13 | 23.41 | $23.49 | 7216 |
| 2021-08-12 | 23.37 | $23.24 | 12218 |
| 2021-08-11 | 23.39 | $23.77 | 24102 |
| 2021-08-10 | 23.29 | $22.93 | 21100 |
| 2021-08-09 | 23.35 | $22.94 | 13209 |
| 2021-08-06 | 23.42 | $22.97 | 24500 |
| 2021-08-05 | 23.49 | $23.51 | 9200 |
| 2021-08-04 | 23.46 | $23.29 | 8000 |
| 2021-08-03 | 23.47 | $23.55 | 18900 |
| 2021-08-02 | 23.42 | $23.44 | 11148 |
| 2021-07-30 | 23.39 | $23.13 | 16100 |
| 2021-07-29 | 23.41 | $23.18 | 27400 |
| 2021-07-28 | 23.43 | $24.09 | 28944 |
| 2021-07-27 | 23.26 | $23.35 | 24947 |
| 2021-07-26 | 23.21 | $23.19 | 11002 |
| 2021-07-23 | 23.19 | $23.25 | 5622 |
| 2021-07-22 | 23.16 | $23.44 | 9800 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
17.47
2026-07-20
Close Price
$17.36
Vol: 3944
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
14.65
Average
17.68
Maximum
23.65
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 17.47 | $17.36 | 3944 |
| 2026-07-17 | 17.50 | $17.41 | 9400 |
| 2026-07-16 | 17.53 | $17.48 | 64500 |
| 2026-07-15 | 17.53 | $17.45 | 15900 |
| 2026-07-14 | 17.55 | $17.50 | 19600 |
| 2026-07-13 | 17.55 | $17.47 | 31600 |
| 2026-07-10 | 17.56 | $17.34 | 22900 |
| 2026-07-09 | 17.61 | $17.43 | 21200 |
| 2026-07-08 | 17.64 | $17.42 | 19005 |
| 2026-07-07 | 17.68 | $17.46 | 44200 |
| 2026-07-06 | 17.72 | $17.60 | 27400 |
| 2026-07-02 | 17.71 | $17.61 | 23715 |
| 2026-07-01 | 17.69 | $17.71 | 31900 |
| 2026-06-30 | 17.64 | $17.62 | 32948 |
| 2026-06-29 | 17.59 | $17.70 | 57400 |
| 2026-06-26 | 17.52 | $17.67 | 47708 |
| 2026-06-25 | 17.43 | $17.44 | 12118 |
| 2026-06-24 | 17.39 | $17.38 | 16100 |
| 2026-06-23 | 17.35 | $17.34 | 9622 |
| 2026-06-22 | 17.33 | $17.38 | 32100 |
| 2026-06-18 | 17.28 | $17.27 | 10700 |
| 2026-06-17 | 17.25 | $17.25 | 11300 |
| 2026-06-16 | 17.23 | $17.26 | 46941 |
| 2026-06-15 | 17.19 | $17.33 | 33700 |
| 2026-06-12 | 17.12 | $17.24 | 37400 |
| 2026-06-11 | 17.06 | $17.25 | 36400 |
| 2026-06-10 | 16.99 | $17.10 | 44709 |
| 2026-06-09 | 16.94 | $17.06 | 51100 |
| 2026-06-08 | 16.90 | $16.86 | 28239 |
| 2026-06-05 | 16.92 | $16.90 | 53109 |
| 2026-06-04 | 16.92 | $16.89 | 39800 |
| 2026-06-03 | 16.93 | $16.84 | 47023 |
| 2026-06-02 | 16.96 | $16.92 | 38547 |
| 2026-06-01 | 16.97 | $16.94 | 55600 |
| 2026-05-29 | 16.97 | $17.16 | 30500 |
| 2026-05-28 | 16.91 | $17.16 | 37600 |
| 2026-05-27 | 16.83 | $17.17 | 177900 |
| 2026-05-26 | 16.73 | $16.80 | 33842 |
| 2026-05-22 | 16.73 | $16.73 | 12900 |
| 2026-05-21 | 16.75 | $16.67 | 68523 |
| 2026-05-20 | 16.80 | $16.73 | 33618 |
| 2026-05-19 | 16.85 | $16.64 | 33700 |
| 2026-05-18 | 16.93 | $16.78 | 32800 |
| 2026-05-15 | 16.99 | $16.84 | 28941 |
| 2026-05-14 | 17.04 | $17.02 | 14522 |
| 2026-05-13 | 17.04 | $17.05 | 11300 |
| 2026-05-12 | 17.04 | $17.01 | 11341 |
| 2026-05-11 | 17.05 | $17.11 | 25000 |
| 2026-05-08 | 17.03 | $17.05 | 36200 |
| 2026-05-07 | 17.03 | $17.05 | 31418 |
| 2026-05-06 | 17.03 | $17.07 | 49416 |
| 2026-05-05 | 17.02 | $17.03 | 18202 |
| 2026-05-04 | 17.02 | $16.96 | 26649 |
| 2026-05-01 | 17.04 | $17.08 | 18329 |
| 2026-04-30 | 17.03 | $17.07 | 17004 |
| 2026-04-29 | 17.03 | $16.95 | 33700 |
| 2026-04-28 | 17.06 | $16.95 | 32800 |
| 2026-04-27 | 17.10 | $17.02 | 39100 |
| 2026-04-24 | 17.13 | $17.13 | 28434 |
| 2026-04-23 | 17.12 | $17.20 | 33600 |
| 2026-04-22 | 17.10 | $17.15 | 34400 |
| 2026-04-21 | 17.08 | $17.18 | 19000 |
| 2026-04-20 | 17.06 | $17.30 | 39519 |
| 2026-04-17 | 16.99 | $17.19 | 15700 |
| 2026-04-16 | 16.94 | $17.05 | 25600 |
| 2026-04-15 | 16.93 | $16.99 | 19913 |
| 2026-04-14 | 16.94 | $17.13 | 32724 |
| 2026-04-13 | 16.90 | $17.11 | 20612 |
| 2026-04-10 | 16.87 | $17.09 | 14700 |
| 2026-04-09 | 16.84 | $17.12 | 10727 |
| 2026-04-08 | 16.80 | $17.06 | 31100 |
| 2026-04-07 | 16.77 | $16.83 | 56938 |
| 2026-04-06 | 16.81 | $16.79 | 23200 |
| 2026-04-02 | 16.87 | $16.86 | 19500 |
| 2026-04-01 | 16.94 | $17.03 | 50600 |
| 2026-03-31 | 16.96 | $17.12 | 31422 |
| 2026-03-30 | 16.97 | $16.53 | 84400 |
| 2026-03-27 | 17.17 | $16.91 | 26400 |
| 2026-03-26 | 17.30 | $17.05 | 36300 |
| 2026-03-25 | 17.41 | $17.22 | 97318 |
| 2026-03-24 | 17.49 | $17.10 | 27100 |
| 2026-03-23 | 17.63 | $17.40 | 15400 |
| 2026-03-20 | 17.70 | $17.50 | 22424 |
| 2026-03-19 | 17.76 | $17.71 | 29443 |
| 2026-03-18 | 17.76 | $17.63 | 12800 |
| 2026-03-17 | 17.79 | $17.77 | 29124 |
| 2026-03-16 | 17.78 | $17.73 | 5400 |
| 2026-03-13 | 17.77 | $17.74 | 19308 |
| 2026-03-12 | 17.77 | $17.76 | 22900 |
| 2026-03-11 | 17.75 | $17.71 | 13300 |
| 2026-03-10 | 17.74 | $17.90 | 23623 |
| 2026-03-09 | 17.66 | $17.88 | 36421 |
| 2026-03-06 | 17.58 | $17.84 | 24600 |
| 2026-03-05 | 17.48 | $17.51 | 43500 |
| 2026-03-04 | 17.47 | $17.68 | 12924 |
| 2026-03-03 | 17.41 | $17.48 | 24500 |
| 2026-03-02 | 17.39 | $17.50 | 18618 |
| 2026-02-27 | 17.37 | $17.40 | 39322 |
| 2026-02-26 | 17.37 | $17.43 | 37533 |
| 2026-02-25 | 17.37 | $17.35 | 24400 |
| 2026-02-24 | 17.38 | $17.37 | 53000 |
| 2026-02-23 | 17.40 | $17.31 | 25900 |
| 2026-02-20 | 17.44 | $17.32 | 15800 |
| 2026-02-19 | 17.48 | $17.41 | 31900 |
| 2026-02-18 | 17.50 | $17.44 | 26400 |
| 2026-02-17 | 17.52 | $17.54 | 17000 |
| 2026-02-13 | 17.51 | $17.67 | 25027 |
| 2026-02-12 | 17.45 | $17.44 | 16712 |
| 2026-02-11 | 17.46 | $17.40 | 19830 |
| 2026-02-10 | 17.48 | $17.46 | 25400 |
| 2026-02-09 | 17.48 | $17.35 | 53429 |
| 2026-02-06 | 17.52 | $17.31 | 32700 |
| 2026-02-05 | 17.57 | $17.35 | 47920 |
| 2026-02-04 | 17.63 | $17.36 | 44500 |
| 2026-02-03 | 17.69 | $17.53 | 49600 |
| 2026-02-02 | 17.71 | $17.47 | 35321 |
| 2026-01-30 | 17.74 | $17.59 | 12145 |
| 2026-01-29 | 17.74 | $17.70 | 30639 |
| 2026-01-28 | 17.71 | $17.66 | 36200 |
| 2026-01-27 | 17.67 | $17.49 | 38317 |
| 2026-01-26 | 17.68 | $17.48 | 24136 |
| 2026-01-23 | 17.69 | $17.70 | 25400 |
| 2026-01-22 | 17.62 | $17.74 | 46800 |
| 2026-01-21 | 17.53 | $17.53 | 49133 |
| 2026-01-20 | 17.47 | $17.34 | 29306 |
| 2026-01-16 | 17.46 | $17.47 | 27626 |
| 2026-01-15 | 17.41 | $17.49 | 45539 |
| 2026-01-14 | 17.33 | $17.28 | 25306 |
| 2026-01-13 | 17.29 | $17.35 | 35729 |
| 2026-01-12 | 17.22 | $17.18 | 14541 |
| 2026-01-09 | 17.19 | $17.31 | 13100 |
| 2026-01-08 | 17.11 | $17.22 | 48222 |
| 2026-01-07 | 17.03 | $17.20 | 67420 |
| 2026-01-06 | 16.94 | $17.05 | 23735 |
| 2026-01-05 | 16.88 | $16.93 | 24006 |
| 2026-01-02 | 16.84 | $16.95 | 9561 |
| 2025-12-31 | 16.79 | $16.91 | 53528 |
| 2025-12-30 | 16.73 | $17.04 | 107306 |
| 2025-12-29 | 16.62 | $16.71 | 94900 |
| 2025-12-26 | 16.59 | $16.65 | 63749 |
| 2025-12-24 | 16.58 | $16.67 | 11800 |
| 2025-12-23 | 16.55 | $16.66 | 51722 |
| 2025-12-22 | 16.53 | $16.67 | 47400 |
| 2025-12-19 | 16.49 | $16.61 | 56300 |
| 2025-12-18 | 16.47 | $16.60 | 163700 |
| 2025-12-17 | 16.45 | $16.48 | 59203 |
| 2025-12-16 | 16.46 | $16.48 | 85238 |
| 2025-12-15 | 16.47 | $16.46 | 109400 |
| 2025-12-12 | 16.50 | $16.56 | 39648 |
| 2025-12-11 | 16.50 | $16.58 | 72941 |
| 2025-12-10 | 16.50 | $16.50 | 71500 |
| 2025-12-09 | 16.52 | $16.55 | 50900 |
| 2025-12-08 | 16.54 | $16.56 | 65200 |
| 2025-12-05 | 16.56 | $16.58 | 91833 |
| 2025-12-04 | 16.58 | $16.60 | 63243 |
| 2025-12-03 | 16.59 | $16.54 | 79800 |
| 2025-12-02 | 16.63 | $16.52 | 66749 |
| 2025-12-01 | 16.69 | $16.53 | 64700 |
| 2025-11-28 | 16.75 | $16.59 | 47023 |
| 2025-11-26 | 16.82 | $16.69 | 90500 |
| 2025-11-25 | 16.86 | $16.81 | 55700 |
| 2025-11-24 | 16.88 | $16.72 | 48200 |
| 2025-11-21 | 16.92 | $16.66 | 55931 |
| 2025-11-20 | 17.00 | $16.87 | 50913 |
| 2025-11-19 | 17.02 | $16.93 | 45245 |
| 2025-11-18 | 17.03 | $17.06 | 30924 |
| 2025-11-17 | 17.00 | $17.09 | 52817 |
| 2025-11-14 | 16.94 | $17.05 | 59901 |
| 2025-11-13 | 16.89 | $17.00 | 81600 |
| 2025-11-12 | 16.84 | $16.93 | 31600 |
| 2025-11-11 | 16.81 | $16.89 | 16800 |
| 2025-11-10 | 16.77 | $16.80 | 41111 |
| 2025-11-07 | 16.76 | $16.69 | 53546 |
| 2025-11-06 | 16.78 | $16.79 | 25900 |
| 2025-11-05 | 16.77 | $16.78 | 36200 |
| 2025-11-04 | 16.76 | $16.83 | 34100 |
| 2025-11-03 | 16.73 | $16.77 | 34404 |
| 2025-10-31 | 16.72 | $16.72 | 33810 |
| 2025-10-30 | 16.72 | $16.72 | 62500 |
| 2025-10-29 | 16.72 | $16.69 | 28500 |
| 2025-10-28 | 16.72 | $16.72 | 23100 |
| 2025-10-27 | 16.72 | $16.77 | 38300 |
| 2025-10-24 | 16.70 | $16.76 | 14900 |
| 2025-10-23 | 16.68 | $16.74 | 35940 |
| 2025-10-22 | 16.66 | $16.73 | 51615 |
| 2025-10-21 | 16.63 | $16.65 | 38500 |
| 2025-10-20 | 16.63 | $16.65 | 38500 |
| 2025-10-17 | 16.63 | $16.56 | 30900 |
| 2025-10-16 | 16.66 | $16.61 | 43900 |
| 2025-10-15 | 16.67 | $16.64 | 33535 |
| 2025-10-14 | 16.68 | $16.67 | 43328 |
| 2025-10-13 | 16.69 | $16.64 | 102900 |
| 2025-10-10 | 16.70 | $16.66 | 18400 |
| 2025-10-09 | 16.71 | $16.64 | 83700 |
| 2025-10-08 | 16.72 | $16.79 | 29400 |
| 2025-10-07 | 16.69 | $16.69 | 38500 |
| 2025-10-06 | 16.68 | $16.58 | 37325 |
| 2025-10-03 | 16.71 | $16.67 | 27400 |
| 2025-10-02 | 16.71 | $16.77 | 85821 |
| 2025-10-01 | 16.68 | $16.68 | 87339 |
| 2025-09-30 | 16.68 | $16.64 | 39700 |
| 2025-09-29 | 16.68 | $16.61 | 34600 |
| 2025-09-26 | 16.69 | $16.60 | 21200 |
| 2025-09-25 | 16.70 | $16.62 | 40717 |
| 2025-09-24 | 16.71 | $16.61 | 23900 |
| 2025-09-23 | 16.73 | $16.68 | 28823 |
| 2025-09-22 | 16.72 | $16.62 | 31910 |
| 2025-09-19 | 16.73 | $16.65 | 27300 |
| 2025-09-18 | 16.72 | $16.70 | 33835 |
| 2025-09-17 | 16.70 | $16.66 | 50200 |
| 2025-09-16 | 16.69 | $16.61 | 91040 |
| 2025-09-15 | 16.69 | $16.60 | 99300 |
| 2025-09-12 | 16.68 | $16.69 | 65700 |
| 2025-09-11 | 16.65 | $16.74 | 49800 |
| 2025-09-10 | 16.59 | $16.61 | 49204 |
| 2025-09-09 | 16.56 | $16.57 | 49500 |
| 2025-09-08 | 16.52 | $16.57 | 78000 |
| 2025-09-05 | 16.48 | $16.43 | 147000 |
| 2025-09-04 | 16.48 | $16.44 | 56600 |
| 2025-09-03 | 16.47 | $16.46 | 15807 |
| 2025-09-02 | 16.44 | $16.49 | 34300 |
| 2025-08-29 | 16.41 | $16.60 | 21600 |
| 2025-08-28 | 16.32 | $16.49 | 45000 |
| 2025-08-27 | 16.26 | $16.38 | 34517 |
| 2025-08-26 | 16.21 | $16.32 | 27000 |
| 2025-08-25 | 16.17 | $16.25 | 26200 |
| 2025-08-22 | 16.15 | $16.20 | 42900 |
| 2025-08-21 | 16.13 | $16.04 | 71700 |
| 2025-08-20 | 16.16 | $16.10 | 25106 |
| 2025-08-19 | 16.19 | $16.07 | 26000 |
| 2025-08-18 | 16.22 | $16.16 | 38441 |
| 2025-08-15 | 16.24 | $16.19 | 34600 |
| 2025-08-14 | 16.24 | $16.24 | 37400 |
| 2025-08-13 | 16.24 | $16.29 | 52310 |
| 2025-08-12 | 16.21 | $16.25 | 37400 |
| 2025-08-11 | 16.20 | $16.27 | 67742 |
| 2025-08-08 | 16.17 | $16.20 | 94025 |
| 2025-08-07 | 16.16 | $16.22 | 41732 |
| 2025-08-06 | 16.14 | $16.20 | 42105 |
| 2025-08-05 | 16.13 | $16.21 | 46230 |
| 2025-08-04 | 16.10 | $16.16 | 19945 |
| 2025-08-01 | 16.09 | $16.17 | 45400 |
| 2025-07-31 | 16.08 | $16.03 | 98641 |
| 2025-07-30 | 16.10 | $16.04 | 130300 |
| 2025-07-29 | 16.13 | $16.08 | 36300 |
| 2025-07-28 | 16.15 | $16.09 | 27805 |
| 2025-07-25 | 16.18 | $16.12 | 28500 |
| 2025-07-24 | 16.20 | $16.22 | 46649 |
| 2025-07-23 | 16.19 | $16.26 | 62100 |
| 2025-07-22 | 16.18 | $16.34 | 66945 |
| 2025-07-21 | 16.13 | $16.12 | 27400 |
| 2025-07-18 | 16.14 | $16.02 | 24305 |
| 2025-07-17 | 16.19 | $16.05 | 56600 |
| 2025-07-16 | 16.24 | $16.09 | 71800 |
| 2025-07-15 | 16.28 | $16.16 | 27644 |
| 2025-07-14 | 16.32 | $16.23 | 47420 |
| 2025-07-11 | 16.33 | $16.24 | 32349 |
| 2025-07-10 | 16.35 | $16.31 | 69123 |
| 2025-07-09 | 16.35 | $16.38 | 41706 |
| 2025-07-08 | 16.33 | $16.32 | 29500 |
| 2025-07-07 | 16.32 | $16.37 | 25800 |
| 2025-07-03 | 16.30 | $16.39 | 24342 |
| 2025-07-02 | 16.26 | $16.36 | 45319 |
| 2025-07-01 | 16.22 | $16.35 | 65137 |
| 2025-06-30 | 16.17 | $16.24 | 69417 |
| 2025-06-27 | 16.15 | $16.25 | 34500 |
| 2025-06-26 | 16.13 | $16.18 | 47232 |
| 2025-06-25 | 16.12 | $16.13 | 153327 |
| 2025-06-24 | 16.12 | $16.17 | 14600 |
| 2025-06-23 | 16.12 | $16.16 | 17936 |
| 2025-06-20 | 16.12 | $16.10 | 33403 |
| 2025-06-18 | 16.13 | $16.15 | 26400 |
| 2025-06-17 | 16.14 | $16.15 | 42600 |
| 2025-06-16 | 16.15 | $16.22 | 42222 |
| 2025-06-13 | 16.14 | $16.20 | 35300 |
| 2025-06-12 | 16.14 | $16.28 | 38414 |
| 2025-06-11 | 16.11 | $16.24 | 27700 |
| 2025-06-10 | 16.09 | $16.15 | 26120 |
| 2025-06-09 | 16.10 | $16.18 | 31500 |
| 2025-06-06 | 16.10 | $16.06 | 55300 |
| 2025-06-05 | 16.14 | $16.18 | 49600 |
| 2025-06-04 | 16.15 | $16.11 | 76103 |
| 2025-06-03 | 16.19 | $16.18 | 37848 |
| 2025-06-02 | 16.22 | $16.17 | 29900 |
| 2025-05-30 | 16.26 | $16.21 | 54900 |
| 2025-05-29 | 16.30 | $16.21 | 99100 |
| 2025-05-28 | 16.35 | $16.26 | 23600 |
| 2025-05-27 | 16.39 | $16.35 | 33701 |
| 2025-05-23 | 16.41 | $16.26 | 20900 |
| 2025-05-22 | 16.47 | $16.23 | 43600 |
| 2025-05-21 | 16.55 | $16.22 | 27500 |
| 2025-05-20 | 16.65 | $16.50 | 19632 |
| 2025-05-19 | 16.68 | $16.52 | 39200 |
| 2025-05-16 | 16.71 | $16.53 | 34338 |
| 2025-05-15 | 16.74 | $16.54 | 36900 |
| 2025-05-14 | 16.78 | $16.55 | 18400 |
| 2025-05-13 | 16.81 | $16.66 | 38934 |
| 2025-05-12 | 16.82 | $16.71 | 17900 |
| 2025-05-09 | 16.81 | $16.79 | 17014 |
| 2025-05-08 | 16.77 | $16.76 | 28722 |
| 2025-05-07 | 16.73 | $16.82 | 160500 |
| 2025-05-06 | 16.66 | $16.79 | 83700 |
| 2025-05-05 | 16.58 | $16.57 | 38013 |
| 2025-05-02 | 16.55 | $16.59 | 21700 |
| 2025-05-01 | 16.51 | $16.65 | 55601 |
| 2025-04-30 | 16.43 | $16.81 | 92800 |
| 2025-04-29 | 16.29 | $16.65 | 67048 |
| 2025-04-28 | 16.17 | $16.65 | 119300 |
| 2025-04-25 | 16.02 | $16.36 | 33422 |
| 2025-04-24 | 15.93 | $16.27 | 71905 |
| 2025-04-23 | 15.86 | $16.07 | 49231 |
| 2025-04-22 | 15.84 | $15.95 | 15500 |
| 2025-04-21 | 15.85 | $15.83 | 53900 |
| 2025-04-17 | 15.91 | $16.07 | 20500 |
| 2025-04-16 | 15.91 | $16.05 | 47500 |
| 2025-04-15 | 15.93 | $16.13 | 25223 |
| 2025-04-14 | 15.92 | $16.21 | 125000 |
| 2025-04-11 | 15.89 | $15.76 | 42400 |
| 2025-04-10 | 16.00 | $15.87 | 23602 |
| 2025-04-09 | 16.11 | $15.95 | 70245 |
| 2025-04-08 | 16.22 | $15.79 | 84600 |
| 2025-04-07 | 16.41 | $15.89 | 88600 |
| 2025-04-04 | 16.60 | $16.36 | 64000 |
| 2025-04-03 | 16.70 | $16.74 | 27012 |
| 2025-04-02 | 16.69 | $16.77 | 25500 |
| 2025-04-01 | 16.68 | $16.81 | 30438 |
| 2025-03-31 | 16.65 | $16.65 | 64200 |
| 2025-03-28 | 16.67 | $16.71 | 17400 |
| 2025-03-27 | 16.67 | $16.67 | 7300 |
| 2025-03-26 | 16.69 | $16.65 | 18436 |
| 2025-03-25 | 16.72 | $16.85 | 24737 |
| 2025-03-24 | 16.69 | $16.88 | 60600 |
| 2025-03-21 | 16.65 | $16.77 | 45300 |
| 2025-03-20 | 16.63 | $16.72 | 46532 |
| 2025-03-19 | 16.63 | $16.58 | 51300 |
| 2025-03-18 | 16.68 | $16.54 | 31731 |
| 2025-03-17 | 16.75 | $16.61 | 78420 |
| 2025-03-14 | 16.82 | $16.62 | 39645 |
| 2025-03-13 | 16.90 | $16.72 | 29100 |
| 2025-03-12 | 16.96 | $16.80 | 21614 |
| 2025-03-11 | 17.01 | $16.87 | 19730 |
| 2025-03-10 | 17.05 | $16.90 | 14100 |
| 2025-03-07 | 17.09 | $16.93 | 21400 |
| 2025-03-06 | 17.13 | $16.96 | 17600 |
| 2025-03-05 | 17.16 | $16.99 | 34532 |
| 2025-03-04 | 17.19 | $16.96 | 33600 |
| 2025-03-03 | 17.24 | $17.18 | 26200 |
| 2025-02-28 | 17.22 | $17.25 | 21000 |
| 2025-02-27 | 17.18 | $17.21 | 30400 |
| 2025-02-26 | 17.13 | $17.17 | 13300 |
| 2025-02-25 | 17.09 | $17.13 | 16812 |
| 2025-02-24 | 17.04 | $17.05 | 19544 |
| 2025-02-21 | 17.01 | $17.08 | 32432 |
| 2025-02-20 | 16.97 | $17.01 | 56315 |
| 2025-02-19 | 16.93 | $17.05 | 69711 |
| 2025-02-18 | 16.87 | $16.88 | 48324 |
| 2025-02-14 | 16.85 | $16.82 | 59623 |
| 2025-02-13 | 16.85 | $16.75 | 54200 |
| 2025-02-12 | 16.86 | $16.65 | 56326 |
| 2025-02-11 | 16.91 | $16.90 | 39400 |
| 2025-02-10 | 16.89 | $16.88 | 43341 |
| 2025-02-07 | 16.88 | $16.94 | 42049 |
| 2025-02-06 | 16.84 | $16.98 | 49800 |
| 2025-02-05 | 16.77 | $16.95 | 57504 |
| 2025-02-04 | 16.70 | $16.72 | 74216 |
| 2025-02-03 | 16.69 | $16.63 | 53700 |
| 2025-01-31 | 16.71 | $16.62 | 185700 |
| 2025-01-30 | 16.73 | $16.71 | 76400 |
| 2025-01-29 | 16.72 | $16.68 | 37717 |
| 2025-01-28 | 16.73 | $16.71 | 77000 |
| 2025-01-27 | 16.73 | $16.82 | 32623 |
| 2025-01-24 | 16.69 | $16.77 | 41000 |
| 2025-01-23 | 16.66 | $16.67 | 89700 |
| 2025-01-22 | 16.66 | $16.84 | 40625 |
| 2025-01-21 | 16.61 | $16.81 | 29200 |
| 2025-01-17 | 16.55 | $16.75 | 23113 |
| 2025-01-16 | 16.50 | $16.71 | 40001 |
| 2025-01-15 | 16.46 | $16.63 | 40845 |
| 2025-01-14 | 16.43 | $16.47 | 67528 |
| 2025-01-13 | 16.45 | $16.50 | 34000 |
| 2025-01-10 | 16.47 | $16.53 | 47043 |
| 2025-01-08 | 16.49 | $16.66 | 31500 |
| 2025-01-07 | 16.48 | $16.67 | 72900 |
| 2025-01-06 | 16.46 | $16.62 | 34500 |
| 2025-01-03 | 16.46 | $16.71 | 18100 |
| 2025-01-02 | 16.43 | $16.64 | 36240 |
| 2024-12-31 | 16.42 | $16.46 | 152600 |
| 2024-12-30 | 16.48 | $16.46 | 149205 |
| 2024-12-27 | 16.55 | $16.47 | 110300 |
| 2024-12-26 | 16.64 | $16.64 | 37945 |
| 2024-12-24 | 16.69 | $16.58 | 31824 |
| 2024-12-23 | 16.79 | $16.57 | 57128 |
| 2024-12-20 | 16.91 | $16.59 | 56100 |
| 2024-12-19 | 17.05 | $16.57 | 111600 |
| 2024-12-18 | 17.24 | $16.88 | 124801 |
| 2024-12-17 | 17.36 | $17.21 | 99900 |
| 2024-12-16 | 17.42 | $17.32 | 58200 |
| 2024-12-13 | 17.44 | $17.38 | 52147 |
| 2024-12-12 | 17.46 | $17.45 | 35636 |
| 2024-12-11 | 17.45 | $17.53 | 77722 |
| 2024-12-10 | 17.42 | $17.45 | 48800 |
| 2024-12-09 | 17.41 | $17.43 | 58945 |
| 2024-12-06 | 17.40 | $17.40 | 36200 |
| 2024-12-05 | 17.40 | $17.37 | 54500 |
| 2024-12-04 | 17.41 | $17.54 | 54400 |
| 2024-12-03 | 17.37 | $17.55 | 43200 |
| 2024-12-02 | 17.31 | $17.58 | 28316 |
| 2024-11-29 | 17.24 | $17.46 | 17626 |
| 2024-11-27 | 17.18 | $17.36 | 41100 |
| 2024-11-26 | 17.15 | $17.22 | 34700 |
| 2024-11-25 | 17.16 | $17.21 | 44638 |
| 2024-11-22 | 17.18 | $17.05 | 70639 |
| 2024-11-21 | 17.25 | $17.20 | 60602 |
| 2024-11-20 | 17.30 | $17.33 | 99600 |
| 2024-11-19 | 17.31 | $17.26 | 69200 |
| 2024-11-18 | 17.35 | $17.24 | 105300 |
| 2024-11-15 | 17.41 | $17.40 | 39600 |
| 2024-11-14 | 17.44 | $17.43 | 16818 |
| 2024-11-13 | 17.46 | $17.43 | 86838 |
| 2024-11-12 | 17.48 | $17.40 | 71937 |
| 2024-11-11 | 17.53 | $17.55 | 64516 |
| 2024-11-08 | 17.53 | $17.62 | 25133 |
| 2024-11-07 | 17.52 | $17.57 | 28904 |
| 2024-11-06 | 17.51 | $17.52 | 91705 |
| 2024-11-05 | 17.53 | $17.63 | 26504 |
| 2024-11-04 | 17.51 | $17.57 | 63700 |
| 2024-11-01 | 17.51 | $17.56 | 18104 |
| 2024-10-31 | 17.52 | $17.60 | 50900 |
| 2024-10-30 | 17.52 | $17.65 | 51700 |
| 2024-10-29 | 17.50 | $17.50 | 72032 |
| 2024-10-28 | 17.52 | $17.47 | 53800 |
| 2024-10-25 | 17.56 | $17.48 | 32935 |
| 2024-10-24 | 17.61 | $17.56 | 44721 |
| 2024-10-23 | 17.65 | $17.55 | 38134 |
| 2024-10-22 | 17.69 | $17.81 | 33200 |
| 2024-10-21 | 17.67 | $17.74 | 14200 |
| 2024-10-18 | 17.66 | $17.78 | 45710 |
| 2024-10-17 | 17.64 | $17.78 | 61743 |
| 2024-10-16 | 17.62 | $17.63 | 18434 |
| 2024-10-15 | 17.64 | $17.60 | 27106 |
| 2024-10-14 | 17.67 | $17.62 | 30300 |
| 2024-10-11 | 17.71 | $17.66 | 25400 |
| 2024-10-10 | 17.74 | $17.67 | 55443 |
| 2024-10-09 | 17.78 | $17.67 | 31100 |
| 2024-10-08 | 17.82 | $17.73 | 26429 |
| 2024-10-07 | 17.85 | $17.73 | 26418 |
| 2024-10-04 | 17.89 | $17.76 | 22228 |
| 2024-10-03 | 17.93 | $17.82 | 31600 |
| 2024-10-02 | 17.96 | $17.86 | 56800 |
| 2024-10-01 | 17.98 | $17.94 | 47600 |
| 2024-09-30 | 17.98 | $17.95 | 28000 |
| 2024-09-27 | 17.97 | $17.82 | 55000 |
| 2024-09-26 | 18.00 | $17.89 | 16000 |
| 2024-09-25 | 18.01 | $17.95 | 28800 |
| 2024-09-24 | 18.00 | $17.91 | 32142 |
| 2024-09-23 | 18.00 | $17.84 | 17100 |
| 2024-09-20 | 18.02 | $17.83 | 44539 |
| 2024-09-19 | 18.04 | $17.81 | 78400 |
| 2024-09-18 | 18.08 | $17.90 | 60701 |
| 2024-09-17 | 18.08 | $18.07 | 22305 |
| 2024-09-16 | 18.03 | $18.05 | 20418 |
| 2024-09-13 | 17.97 | $18.07 | 20500 |
| 2024-09-12 | 17.88 | $18.04 | 27600 |
| 2024-09-11 | 17.79 | $17.91 | 42913 |
| 2024-09-10 | 17.71 | $17.77 | 19537 |
| 2024-09-09 | 17.65 | $17.78 | 22200 |
| 2024-09-06 | 17.58 | $17.68 | 36900 |
| 2024-09-05 | 17.51 | $17.68 | 45341 |
| 2024-09-04 | 17.44 | $17.55 | 32500 |
| 2024-09-03 | 17.38 | $17.57 | 30900 |
| 2024-08-30 | 17.31 | $17.45 | 50208 |
| 2024-08-29 | 17.26 | $17.36 | 73300 |
| 2024-08-28 | 17.22 | $17.19 | 44810 |
| 2024-08-27 | 17.23 | $17.17 | 29100 |
| 2024-08-26 | 17.25 | $17.18 | 19200 |
| 2024-08-23 | 17.27 | $17.21 | 22700 |
| 2024-08-22 | 17.28 | $17.16 | 22900 |
| 2024-08-21 | 17.30 | $17.32 | 33000 |
| 2024-08-20 | 17.28 | $17.25 | 20029 |
| 2024-08-19 | 17.28 | $17.23 | 17600 |
| 2024-08-16 | 17.28 | $17.25 | 21800 |
| 2024-08-15 | 17.28 | $17.20 | 19500 |
| 2024-08-14 | 17.29 | $17.27 | 26500 |
| 2024-08-13 | 17.27 | $17.19 | 83200 |
| 2024-08-12 | 17.28 | $17.19 | 17300 |
| 2024-08-09 | 17.29 | $17.19 | 25946 |
| 2024-08-08 | 17.29 | $17.16 | 35100 |
| 2024-08-07 | 17.31 | $17.25 | 28400 |
| 2024-08-06 | 17.29 | $17.31 | 27100 |
| 2024-08-05 | 17.25 | $17.32 | 37547 |
| 2024-08-02 | 17.20 | $17.31 | 22600 |
| 2024-08-01 | 17.14 | $17.29 | 117602 |
| 2024-07-31 | 17.06 | $17.22 | 32438 |
| 2024-07-30 | 17.00 | $17.16 | 60100 |
| 2024-07-29 | 16.93 | $17.06 | 23000 |
| 2024-07-26 | 16.88 | $16.94 | 43341 |
| 2024-07-25 | 16.86 | $16.91 | 49144 |
| 2024-07-24 | 16.84 | $16.81 | 25200 |
| 2024-07-23 | 16.85 | $16.82 | 53200 |
| 2024-07-22 | 16.86 | $16.86 | 25300 |
| 2024-07-19 | 16.86 | $16.59 | 18000 |
| 2024-07-18 | 16.94 | $16.80 | 32600 |
| 2024-07-17 | 16.98 | $16.90 | 44600 |
| 2024-07-16 | 16.98 | $17.03 | 21431 |
| 2024-07-15 | 16.95 | $17.02 | 53919 |
| 2024-07-12 | 16.91 | $16.99 | 52235 |
| 2024-07-11 | 16.87 | $16.93 | 21110 |
| 2024-07-10 | 16.84 | $16.79 | 48600 |
| 2024-07-09 | 16.84 | $16.82 | 28400 |
| 2024-07-08 | 16.84 | $16.82 | 33822 |
| 2024-07-05 | 16.83 | $16.82 | 21542 |
| 2024-07-03 | 16.82 | $16.82 | 8431 |
| 2024-07-02 | 16.81 | $16.80 | 36143 |
| 2024-07-01 | 16.80 | $16.72 | 51700 |
| 2024-06-28 | 16.81 | $16.84 | 45149 |
| 2024-06-27 | 16.79 | $16.80 | 63600 |
| 2024-06-26 | 16.77 | $16.70 | 45633 |
| 2024-06-25 | 16.77 | $16.65 | 34000 |
| 2024-06-24 | 16.80 | $16.65 | 77700 |
| 2024-06-21 | 16.83 | $16.68 | 68000 |
| 2024-06-20 | 16.85 | $16.77 | 33200 |
| 2024-06-18 | 16.85 | $16.84 | 23300 |
| 2024-06-17 | 16.82 | $16.82 | 26912 |
| 2024-06-14 | 16.79 | $16.86 | 25910 |
| 2024-06-13 | 16.74 | $16.82 | 29900 |
| 2024-06-12 | 16.68 | $16.79 | 13123 |
| 2024-06-11 | 16.63 | $16.72 | 8500 |
| 2024-06-10 | 16.58 | $16.70 | 22646 |
| 2024-06-07 | 16.53 | $16.61 | 35900 |
| 2024-06-06 | 16.50 | $16.63 | 26200 |
| 2024-06-05 | 16.46 | $16.56 | 25322 |
| 2024-06-04 | 16.42 | $16.52 | 20100 |
| 2024-06-03 | 16.39 | $16.47 | 17600 |
| 2024-05-31 | 16.37 | $16.42 | 54800 |
| 2024-05-30 | 16.36 | $16.25 | 37100 |
| 2024-05-29 | 16.41 | $16.22 | 37616 |
| 2024-05-28 | 16.47 | $16.34 | 35919 |
| 2024-05-24 | 16.51 | $16.40 | 29048 |
| 2024-05-23 | 16.54 | $16.37 | 65900 |
| 2024-05-22 | 16.59 | $16.51 | 99400 |
| 2024-05-21 | 16.60 | $16.54 | 38700 |
| 2024-05-20 | 16.60 | $16.56 | 11800 |
| 2024-05-17 | 16.60 | $16.58 | 20010 |
| 2024-05-16 | 16.58 | $16.57 | 26330 |
| 2024-05-15 | 16.57 | $16.61 | 25600 |
| 2024-05-14 | 16.54 | $16.51 | 34800 |
| 2024-05-13 | 16.53 | $16.52 | 7801 |
| 2024-05-10 | 16.52 | $16.53 | 24500 |
| 2024-05-09 | 16.50 | $16.57 | 37745 |
| 2024-05-08 | 16.46 | $16.63 | 30520 |
| 2024-05-07 | 16.40 | $16.59 | 37300 |
| 2024-05-06 | 16.34 | $16.47 | 45402 |
| 2024-05-03 | 16.29 | $16.43 | 43428 |
| 2024-05-02 | 16.26 | $16.28 | 18812 |
| 2024-05-01 | 16.26 | $16.29 | 52230 |
| 2024-04-30 | 16.26 | $16.25 | 33800 |
| 2024-04-29 | 16.28 | $16.30 | 23000 |
| 2024-04-26 | 16.29 | $16.28 | 27300 |
| 2024-04-25 | 16.30 | $16.29 | 20337 |
| 2024-04-24 | 16.32 | $16.42 | 31600 |
| 2024-04-23 | 16.30 | $16.39 | 25700 |
| 2024-04-22 | 16.28 | $16.30 | 16109 |
| 2024-04-19 | 16.29 | $16.34 | 13100 |
| 2024-04-18 | 16.30 | $16.32 | 18000 |
| 2024-04-17 | 16.31 | $16.37 | 14700 |
| 2024-04-16 | 16.31 | $16.30 | 16002 |
| 2024-04-15 | 16.34 | $16.28 | 36700 |
| 2024-04-12 | 16.37 | $16.40 | 16324 |
| 2024-04-11 | 16.38 | $16.40 | 20600 |
| 2024-04-10 | 16.40 | $16.33 | 25900 |
| 2024-04-09 | 16.44 | $16.51 | 21600 |
| 2024-04-08 | 16.43 | $16.45 | 9128 |
| 2024-04-05 | 16.45 | $16.43 | 32133 |
| 2024-04-04 | 16.47 | $16.47 | 44000 |
| 2024-04-03 | 16.49 | $16.43 | 39600 |
| 2024-04-02 | 16.53 | $16.46 | 43200 |
| 2024-04-01 | 16.56 | $16.54 | 23700 |
| 2024-03-28 | 16.58 | $16.59 | 31000 |
| 2024-03-27 | 16.59 | $16.65 | 28700 |
| 2024-03-26 | 16.59 | $16.64 | 32301 |
| 2024-03-25 | 16.58 | $16.64 | 36000 |
| 2024-03-22 | 16.58 | $16.65 | 36400 |
| 2024-03-21 | 16.57 | $16.63 | 89208 |
| 2024-03-20 | 16.57 | $16.57 | 32508 |
| 2024-03-19 | 16.59 | $16.66 | 37831 |
| 2024-03-18 | 16.58 | $16.68 | 40432 |
| 2024-03-15 | 16.58 | $16.60 | 29600 |
| 2024-03-14 | 16.59 | $16.58 | 44500 |
| 2024-03-13 | 16.62 | $16.72 | 20912 |
| 2024-03-12 | 16.61 | $16.68 | 29004 |
| 2024-03-11 | 16.61 | $16.66 | 37746 |
| 2024-03-08 | 16.62 | $16.65 | 52600 |
| 2024-03-07 | 16.63 | $16.63 | 46119 |
| 2024-03-06 | 16.66 | $16.63 | 32131 |
| 2024-03-05 | 16.70 | $16.63 | 137500 |
| 2024-03-04 | 16.74 | $16.62 | 76200 |
| 2024-03-01 | 16.80 | $16.75 | 65201 |
| 2024-02-29 | 16.83 | $16.72 | 82610 |
| 2024-02-28 | 16.88 | $16.70 | 66515 |
| 2024-02-27 | 16.94 | $16.70 | 64500 |
| 2024-02-26 | 17.02 | $16.86 | 34200 |
| 2024-02-23 | 17.06 | $16.98 | 20100 |
| 2024-02-22 | 17.07 | $16.99 | 29607 |
| 2024-02-21 | 17.09 | $17.06 | 18913 |
| 2024-02-20 | 17.08 | $17.07 | 12941 |
| 2024-02-16 | 17.06 | $17.06 | 30434 |
| 2024-02-15 | 17.04 | $17.14 | 18513 |
| 2024-02-14 | 16.99 | $17.00 | 39903 |
| 2024-02-13 | 16.98 | $16.92 | 16927 |
| 2024-02-12 | 16.98 | $17.10 | 14411 |
| 2024-02-09 | 16.92 | $17.00 | 15200 |
| 2024-02-08 | 16.89 | $16.92 | 22210 |
| 2024-02-07 | 16.87 | $16.98 | 42900 |
| 2024-02-06 | 16.83 | $16.98 | 10700 |
| 2024-02-05 | 16.77 | $16.85 | 27900 |
| 2024-02-02 | 16.75 | $16.79 | 26408 |
| 2024-02-01 | 16.74 | $16.95 | 24000 |
| 2024-01-31 | 16.67 | $16.81 | 32900 |
| 2024-01-30 | 16.64 | $16.72 | 33129 |
| 2024-01-29 | 16.62 | $16.70 | 45500 |
| 2024-01-26 | 16.61 | $16.64 | 39500 |
| 2024-01-25 | 16.62 | $16.78 | 50100 |
| 2024-01-24 | 16.59 | $16.65 | 45939 |
| 2024-01-23 | 16.59 | $16.67 | 19900 |
| 2024-01-22 | 16.59 | $16.66 | 29301 |
| 2024-01-19 | 16.59 | $16.48 | 28100 |
| 2024-01-18 | 16.65 | $16.49 | 29404 |
| 2024-01-17 | 16.72 | $16.52 | 42000 |
| 2024-01-16 | 16.79 | $16.63 | 14100 |
| 2024-01-12 | 16.84 | $16.74 | 17400 |
| 2024-01-11 | 16.87 | $16.75 | 23434 |
| 2024-01-10 | 16.90 | $16.75 | 36300 |
| 2024-01-09 | 16.94 | $16.76 | 30403 |
| 2024-01-08 | 16.98 | $16.90 | 22800 |
| 2024-01-05 | 16.98 | $16.75 | 22900 |
| 2024-01-04 | 17.02 | $16.79 | 54400 |
| 2024-01-03 | 17.06 | $17.00 | 40728 |
| 2024-01-02 | 17.04 | $17.05 | 22349 |
| 2023-12-29 | 16.99 | $16.92 | 80800 |
| 2023-12-28 | 16.97 | $16.87 | 63200 |
| 2023-12-27 | 16.96 | $17.05 | 63111 |
| 2023-12-26 | 16.88 | $16.82 | 49403 |
| 2023-12-22 | 16.86 | $16.86 | 46500 |
| 2023-12-21 | 16.81 | $16.87 | 61925 |
| 2023-12-20 | 16.75 | $16.74 | 92527 |
| 2023-12-19 | 16.71 | $16.75 | 59211 |
| 2023-12-18 | 16.66 | $16.65 | 66200 |
| 2023-12-15 | 16.62 | $16.67 | 111434 |
| 2023-12-14 | 16.57 | $16.59 | 68600 |
| 2023-12-13 | 16.52 | $16.35 | 53304 |
| 2023-12-12 | 16.54 | $16.21 | 51934 |
| 2023-12-11 | 16.60 | $16.24 | 43415 |
| 2023-12-08 | 16.66 | $16.29 | 59900 |
| 2023-12-07 | 16.72 | $16.34 | 109600 |
| 2023-12-06 | 16.76 | $16.41 | 66828 |
| 2023-12-05 | 16.79 | $16.58 | 61600 |
| 2023-12-04 | 16.76 | $16.61 | 47117 |
| 2023-12-01 | 16.70 | $16.67 | 59400 |
| 2023-11-30 | 16.62 | $16.45 | 57500 |
| 2023-11-29 | 16.57 | $16.59 | 57500 |
| 2023-11-28 | 16.46 | $16.48 | 100323 |
| 2023-11-27 | 16.36 | $16.52 | 90514 |
| 2023-11-24 | 16.22 | $16.40 | 15900 |
| 2023-11-22 | 16.08 | $16.22 | 65012 |
| 2023-11-21 | 15.96 | $16.01 | 104400 |
| 2023-11-20 | 15.87 | $15.90 | 90242 |
| 2023-11-17 | 15.80 | $15.75 | 71342 |
| 2023-11-16 | 15.76 | $15.80 | 62431 |
| 2023-11-15 | 15.69 | $15.63 | 55847 |
| 2023-11-14 | 15.66 | $15.75 | 67700 |
| 2023-11-13 | 15.58 | $15.62 | 22700 |
| 2023-11-10 | 15.52 | $15.63 | 66722 |
| 2023-11-09 | 15.44 | $15.51 | 66609 |
| 2023-11-08 | 15.38 | $15.69 | 50306 |
| 2023-11-07 | 15.24 | $15.60 | 44740 |
| 2023-11-06 | 15.11 | $15.39 | 14337 |
| 2023-11-03 | 15.02 | $15.49 | 33500 |
| 2023-11-02 | 14.88 | $15.22 | 51249 |
| 2023-11-01 | 14.79 | $14.98 | 46301 |
| 2023-10-31 | 14.77 | $14.86 | 70400 |
| 2023-10-30 | 14.78 | $14.97 | 56200 |
| 2023-10-27 | 14.76 | $15.14 | 58902 |
| 2023-10-26 | 14.69 | $15.03 | 54400 |
| 2023-10-25 | 14.65 | $14.86 | 128712 |
| 2023-10-24 | 14.65 | $14.85 | 26000 |
| 2023-10-23 | 14.67 | $14.80 | 44500 |
| 2023-10-20 | 14.72 | $14.80 | 30600 |
| 2023-10-19 | 14.78 | $14.82 | 50930 |
| 2023-10-18 | 14.85 | $14.91 | 62530 |
| 2023-10-17 | 14.92 | $14.88 | 31415 |
| 2023-10-16 | 15.02 | $15.00 | 86200 |
| 2023-10-13 | 15.12 | $15.20 | 35601 |
| 2023-10-12 | 15.17 | $15.21 | 70000 |
| 2023-10-11 | 15.24 | $15.35 | 59421 |
| 2023-10-10 | 15.29 | $15.25 | 71927 |
| 2023-10-09 | 15.39 | $15.22 | 55738 |
| 2023-10-06 | 15.53 | $15.22 | 73202 |
| 2023-10-05 | 15.70 | $15.34 | 33600 |
| 2023-10-04 | 15.87 | $15.46 | 49900 |
| 2023-10-03 | 16.05 | $15.56 | 52800 |
| 2023-10-02 | 16.23 | $16.10 | 18300 |
| 2023-09-29 | 16.29 | $16.22 | 52441 |
| 2023-09-28 | 16.33 | $15.93 | 70400 |
| 2023-09-27 | 16.46 | $16.30 | 35210 |
| 2023-09-26 | 16.51 | $16.46 | 40832 |
| 2023-09-25 | 16.52 | $16.53 | 25900 |
| 2023-09-22 | 16.51 | $16.78 | 21514 |
| 2023-09-21 | 16.42 | $16.51 | 32548 |
| 2023-09-20 | 16.39 | $16.53 | 20635 |
| 2023-09-19 | 16.36 | $16.33 | 16308 |
| 2023-09-18 | 16.37 | $16.50 | 24300 |
| 2023-09-15 | 16.35 | $16.52 | 42037 |
| 2023-09-14 | 16.31 | $16.34 | 38700 |
| 2023-09-13 | 16.32 | $16.32 | 19600 |
| 2023-09-12 | 16.34 | $16.29 | 18714 |
| 2023-09-11 | 16.38 | $16.42 | 31900 |
| 2023-09-08 | 16.38 | $16.39 | 18044 |
| 2023-09-07 | 16.40 | $16.52 | 25100 |
| 2023-09-06 | 16.39 | $16.47 | 43348 |
| 2023-09-05 | 16.39 | $16.47 | 30734 |
| 2023-09-01 | 16.39 | $16.47 | 28100 |
| 2023-08-31 | 16.40 | $16.49 | 34224 |
| 2023-08-30 | 16.40 | $16.53 | 32914 |
| 2023-08-29 | 16.40 | $16.45 | 44103 |
| 2023-08-28 | 16.43 | $16.42 | 17806 |
| 2023-08-25 | 16.47 | $16.46 | 21216 |
| 2023-08-24 | 16.51 | $16.48 | 16000 |
| 2023-08-23 | 16.56 | $16.54 | 21700 |
| 2023-08-22 | 16.60 | $16.53 | 20839 |
| 2023-08-21 | 16.66 | $16.58 | 27344 |
| 2023-08-18 | 16.72 | $16.77 | 32207 |
| 2023-08-17 | 16.73 | $16.81 | 21926 |
| 2023-08-16 | 16.74 | $16.76 | 26803 |
| 2023-08-15 | 16.77 | $16.87 | 27622 |
| 2023-08-14 | 16.77 | $16.93 | 22600 |
| 2023-08-11 | 16.75 | $16.90 | 56500 |
| 2023-08-10 | 16.74 | $16.80 | 74300 |
| 2023-08-09 | 16.77 | $16.61 | 44613 |
| 2023-08-08 | 16.86 | $16.72 | 30923 |
| 2023-08-07 | 16.95 | $16.67 | 48849 |
| 2023-08-04 | 17.07 | $16.81 | 42400 |
| 2023-08-03 | 17.17 | $16.86 | 35629 |
| 2023-08-02 | 17.28 | $17.20 | 21700 |
| 2023-08-01 | 17.31 | $17.32 | 37400 |
| 2023-07-31 | 17.30 | $17.43 | 22700 |
| 2023-07-28 | 17.27 | $17.41 | 23332 |
| 2023-07-27 | 17.23 | $17.25 | 33401 |
| 2023-07-26 | 17.23 | $17.22 | 15200 |
| 2023-07-25 | 17.24 | $17.22 | 30525 |
| 2023-07-24 | 17.26 | $17.30 | 21400 |
| 2023-07-21 | 17.26 | $17.25 | 17400 |
| 2023-07-20 | 17.27 | $17.26 | 7107 |
| 2023-07-19 | 17.28 | $17.34 | 22000 |
| 2023-07-18 | 17.28 | $17.29 | 33212 |
| 2023-07-17 | 17.28 | $17.24 | 21100 |
| 2023-07-14 | 17.31 | $17.27 | 10600 |
| 2023-07-13 | 17.33 | $17.38 | 22146 |
| 2023-07-12 | 17.33 | $17.30 | 30032 |
| 2023-07-11 | 17.35 | $17.31 | 38900 |
| 2023-07-10 | 17.37 | $17.45 | 16600 |
| 2023-07-07 | 17.35 | $17.42 | 6500 |
| 2023-07-06 | 17.34 | $17.37 | 19400 |
| 2023-07-05 | 17.34 | $17.50 | 13200 |
| 2023-07-03 | 17.30 | $17.45 | 7000 |
| 2023-06-30 | 17.27 | $17.36 | 33308 |
| 2023-06-29 | 17.27 | $17.31 | 19706 |
| 2023-06-28 | 17.28 | $17.50 | 29900 |
| 2023-06-27 | 17.24 | $17.29 | 18600 |
| 2023-06-26 | 17.25 | $17.22 | 16100 |
| 2023-06-23 | 17.30 | $17.26 | 26100 |
| 2023-06-22 | 17.34 | $17.14 | 24700 |
| 2023-06-21 | 17.43 | $17.25 | 28425 |
| 2023-06-20 | 17.50 | $17.46 | 34703 |
| 2023-06-16 | 17.53 | $17.37 | 46500 |
| 2023-06-15 | 17.60 | $17.50 | 25823 |
| 2023-06-14 | 17.63 | $17.53 | 22922 |
| 2023-06-13 | 17.66 | $17.46 | 30400 |
| 2023-06-12 | 17.73 | $17.52 | 23100 |
| 2023-06-09 | 17.79 | $17.55 | 23834 |
| 2023-06-08 | 17.84 | $17.74 | 57027 |
| 2023-06-07 | 17.85 | $17.78 | 9700 |
| 2023-06-06 | 17.85 | $17.80 | 12600 |
| 2023-06-05 | 17.84 | $17.92 | 17342 |
| 2023-06-02 | 17.79 | $17.66 | 15319 |
| 2023-06-01 | 17.80 | $17.91 | 18218 |
| 2023-05-31 | 17.74 | $17.84 | 20000 |
| 2023-05-30 | 17.68 | $17.74 | 10628 |
| 2023-05-26 | 17.65 | $17.63 | 21903 |
| 2023-05-25 | 17.64 | $17.64 | 21342 |
| 2023-05-24 | 17.62 | $17.66 | 28800 |
| 2023-05-23 | 17.59 | $17.73 | 45300 |
| 2023-05-22 | 17.53 | $17.60 | 9448 |
| 2023-05-19 | 17.50 | $17.47 | 7846 |
| 2023-05-18 | 17.50 | $17.67 | 17000 |
| 2023-05-17 | 17.44 | $17.62 | 25300 |
| 2023-05-16 | 17.39 | $17.73 | 24100 |
| 2023-05-15 | 17.28 | $17.49 | 25200 |
| 2023-05-12 | 17.23 | $17.37 | 13726 |
| 2023-05-11 | 17.21 | $17.31 | 16347 |
| 2023-05-10 | 17.21 | $17.29 | 15612 |
| 2023-05-09 | 17.21 | $17.26 | 13310 |
| 2023-05-08 | 17.23 | $17.34 | 16614 |
| 2023-05-05 | 17.22 | $17.31 | 21131 |
| 2023-05-04 | 17.23 | $17.23 | 39200 |
| 2023-05-03 | 17.27 | $17.06 | 12700 |
| 2023-05-02 | 17.37 | $17.13 | 18428 |
| 2023-05-01 | 17.47 | $17.18 | 22000 |
| 2023-04-28 | 17.58 | $17.42 | 32643 |
| 2023-04-27 | 17.64 | $17.61 | 25100 |
| 2023-04-26 | 17.65 | $17.54 | 42427 |
| 2023-04-25 | 17.68 | $17.41 | 12516 |
| 2023-04-24 | 17.76 | $17.75 | 22241 |
| 2023-04-21 | 17.76 | $17.67 | 12300 |
| 2023-04-20 | 17.77 | $17.47 | 10500 |
| 2023-04-19 | 17.85 | $17.59 | 21048 |
| 2023-04-18 | 17.90 | $17.51 | 46512 |
| 2023-04-17 | 17.99 | $17.90 | 9917 |
| 2023-04-14 | 17.98 | $17.98 | 8000 |
| 2023-04-13 | 17.93 | $18.02 | 11747 |
| 2023-04-12 | 17.85 | $17.93 | 9100 |
| 2023-04-11 | 17.79 | $17.90 | 33700 |
| 2023-04-10 | 17.72 | $17.75 | 14331 |
| 2023-04-06 | 17.67 | $17.87 | 18448 |
| 2023-04-05 | 17.58 | $17.71 | 14819 |
| 2023-04-04 | 17.52 | $17.64 | 11909 |
| 2023-04-03 | 17.47 | $17.60 | 22507 |
| 2023-03-31 | 17.41 | $17.67 | 39100 |
| 2023-03-30 | 17.32 | $17.67 | 10500 |
| 2023-03-29 | 17.22 | $17.35 | 34600 |
| 2023-03-28 | 17.19 | $17.22 | 22400 |
| 2023-03-27 | 17.19 | $17.34 | 34121 |
| 2023-03-24 | 17.17 | $17.32 | 10701 |
| 2023-03-23 | 17.14 | $17.40 | 17237 |
| 2023-03-22 | 17.09 | $17.55 | 19700 |
| 2023-03-21 | 16.98 | $17.15 | 10400 |
| 2023-03-20 | 16.97 | $17.21 | 7036 |
| 2023-03-17 | 16.95 | $17.37 | 23900 |
| 2023-03-16 | 16.88 | $16.99 | 29114 |
| 2023-03-15 | 16.92 | $17.03 | 33400 |
| 2023-03-14 | 16.96 | $16.92 | 15320 |
| 2023-03-13 | 17.04 | $16.90 | 16040 |
| 2023-03-10 | 17.16 | $16.82 | 29700 |
| 2023-03-09 | 17.33 | $17.05 | 19002 |
| 2023-03-08 | 17.46 | $17.21 | 32440 |
| 2023-03-07 | 17.58 | $17.25 | 24942 |
| 2023-03-06 | 17.71 | $17.70 | 24527 |
| 2023-03-03 | 17.73 | $17.79 | 34627 |
| 2023-03-02 | 17.72 | $17.52 | 42200 |
| 2023-03-01 | 17.80 | $17.80 | 37800 |
| 2023-02-28 | 17.81 | $17.78 | 24300 |
| 2023-02-27 | 17.82 | $17.76 | 16225 |
| 2023-02-24 | 17.84 | $17.73 | 12200 |
| 2023-02-23 | 17.87 | $17.67 | 31518 |
| 2023-02-22 | 17.93 | $17.83 | 16928 |
| 2023-02-21 | 17.95 | $17.65 | 25000 |
| 2023-02-17 | 18.03 | $17.95 | 29800 |
| 2023-02-16 | 18.03 | $17.89 | 30500 |
| 2023-02-15 | 18.04 | $17.97 | 7200 |
| 2023-02-14 | 18.03 | $18.03 | 7848 |
| 2023-02-13 | 17.99 | $18.00 | 19600 |
| 2023-02-10 | 17.95 | $17.93 | 15512 |
| 2023-02-09 | 17.92 | $17.90 | 36000 |
| 2023-02-08 | 17.89 | $17.70 | 29000 |
| 2023-02-07 | 17.92 | $17.63 | 37536 |
| 2023-02-06 | 17.97 | $17.57 | 30000 |
| 2023-02-03 | 18.04 | $17.81 | 34500 |
| 2023-02-02 | 18.05 | $18.00 | 26000 |
| 2023-02-01 | 18.00 | $17.83 | 33000 |
| 2023-01-31 | 17.98 | $17.81 | 70600 |
| 2023-01-30 | 17.96 | $18.00 | 30414 |
| 2023-01-27 | 17.87 | $17.99 | 64100 |
| 2023-01-26 | 17.75 | $18.00 | 74100 |
| 2023-01-25 | 17.60 | $17.89 | 35000 |
| 2023-01-24 | 17.46 | $17.63 | 35746 |
| 2023-01-23 | 17.35 | $17.40 | 48109 |
| 2023-01-20 | 17.30 | $17.30 | 36500 |
| 2023-01-19 | 17.26 | $17.32 | 50208 |
| 2023-01-18 | 17.20 | $17.15 | 54100 |
| 2023-01-17 | 17.19 | $17.10 | 45924 |
| 2023-01-13 | 17.18 | $17.37 | 28426 |
| 2023-01-12 | 17.08 | $17.40 | 15819 |
| 2023-01-11 | 16.96 | $17.30 | 39000 |
| 2023-01-10 | 16.83 | $17.28 | 22900 |
| 2023-01-09 | 16.68 | $17.24 | 76445 |
| 2023-01-06 | 16.51 | $16.79 | 35900 |
| 2023-01-05 | 16.45 | $16.61 | 21900 |
| 2023-01-04 | 16.44 | $16.60 | 37900 |
| 2023-01-03 | 16.42 | $16.48 | 26241 |
| 2022-12-30 | 16.45 | $16.43 | 70114 |
| 2022-12-29 | 16.49 | $16.49 | 89200 |
| 2022-12-28 | 16.54 | $16.38 | 121132 |
| 2022-12-27 | 16.62 | $16.48 | 113000 |
| 2022-12-23 | 16.70 | $16.43 | 53500 |
| 2022-12-22 | 16.81 | $16.45 | 81600 |
| 2022-12-21 | 16.94 | $16.45 | 179805 |
| 2022-12-20 | 17.09 | $16.64 | 122730 |
| 2022-12-19 | 17.22 | $16.68 | 51742 |
| 2022-12-16 | 17.36 | $16.85 | 52249 |
| 2022-12-15 | 17.47 | $17.03 | 46210 |
| 2022-12-14 | 17.55 | $17.08 | 56500 |
| 2022-12-13 | 17.62 | $17.53 | 47206 |
| 2022-12-12 | 17.55 | $17.95 | 44700 |
| 2022-12-09 | 17.33 | $17.90 | 144200 |
| 2022-12-08 | 17.08 | $17.49 | 221500 |
| 2022-12-07 | 16.89 | $16.76 | 47713 |
| 2022-12-06 | 16.90 | $16.76 | 52610 |
| 2022-12-05 | 16.90 | $16.77 | 100200 |
| 2022-12-02 | 16.89 | $16.67 | 65800 |
| 2022-12-01 | 16.91 | $16.70 | 84300 |
| 2022-11-30 | 16.92 | $16.83 | 47327 |
| 2022-11-29 | 16.89 | $16.72 | 53429 |
| 2022-11-28 | 16.88 | $16.81 | 53500 |
| 2022-11-25 | 16.84 | $16.78 | 17017 |
| 2022-11-23 | 16.79 | $16.69 | 32600 |
| 2022-11-22 | 16.76 | $16.70 | 83202 |
| 2022-11-21 | 16.71 | $16.64 | 56700 |
| 2022-11-18 | 16.67 | $16.49 | 59800 |
| 2022-11-17 | 16.66 | $16.69 | 39100 |
| 2022-11-16 | 16.59 | $16.60 | 95400 |
| 2022-11-15 | 16.52 | $16.67 | 26247 |
| 2022-11-14 | 16.41 | $16.61 | 45443 |
| 2022-11-11 | 16.30 | $16.64 | 25400 |
| 2022-11-10 | 16.14 | $16.67 | 61943 |
| 2022-11-09 | 15.95 | $16.10 | 27000 |
| 2022-11-08 | 15.89 | $15.95 | 38700 |
| 2022-11-07 | 15.87 | $15.84 | 25600 |
| 2022-11-04 | 15.89 | $15.92 | 41012 |
| 2022-11-03 | 15.88 | $15.88 | 50730 |
| 2022-11-02 | 15.88 | $15.93 | 29400 |
| 2022-11-01 | 15.87 | $15.99 | 48049 |
| 2022-10-31 | 15.84 | $15.87 | 24309 |
| 2022-10-28 | 15.84 | $16.10 | 51600 |
| 2022-10-27 | 15.77 | $16.12 | 74214 |
| 2022-10-26 | 15.68 | $15.87 | 81005 |
| 2022-10-25 | 15.66 | $15.58 | 54600 |
| 2022-10-24 | 15.73 | $15.53 | 62600 |
| 2022-10-21 | 15.84 | $15.78 | 55800 |
| 2022-10-20 | 15.89 | $15.87 | 56132 |
| 2022-10-19 | 15.93 | $15.99 | 45941 |
| 2022-10-18 | 15.94 | $16.18 | 45300 |
| 2022-10-17 | 15.90 | $15.99 | 76600 |
| 2022-10-14 | 15.92 | $15.98 | 30300 |
| 2022-10-13 | 15.94 | $15.93 | 52400 |
| 2022-10-12 | 16.00 | $16.03 | 45900 |
| 2022-10-11 | 16.04 | $16.06 | 50600 |
| 2022-10-10 | 16.08 | $16.05 | 82723 |
| 2022-10-07 | 16.13 | $16.08 | 102431 |
| 2022-10-06 | 16.20 | $16.16 | 52600 |
| 2022-10-05 | 16.26 | $16.25 | 81000 |
| 2022-10-04 | 16.31 | $16.39 | 71711 |
| 2022-10-03 | 16.33 | $16.55 | 15339 |
| 2022-09-30 | 16.31 | $16.45 | 30113 |
| 2022-09-29 | 16.32 | $16.89 | 45905 |
| 2022-09-28 | 16.20 | $16.79 | 115500 |
| 2022-09-27 | 16.10 | $16.12 | 24400 |
| 2022-09-26 | 16.18 | $16.19 | 34400 |
| 2022-09-23 | 16.28 | $16.28 | 18500 |
| 2022-09-22 | 16.37 | $16.40 | 26418 |
| 2022-09-21 | 16.45 | $16.50 | 22100 |
| 2022-09-20 | 16.53 | $16.53 | 42400 |
| 2022-09-19 | 16.62 | $16.68 | 25200 |
| 2022-09-16 | 16.69 | $16.76 | 13900 |
| 2022-09-15 | 16.76 | $16.90 | 27100 |
| 2022-09-14 | 16.80 | $17.06 | 54831 |
| 2022-09-13 | 16.81 | $16.88 | 53400 |
| 2022-09-12 | 16.89 | $16.98 | 42300 |
| 2022-09-09 | 16.96 | $17.10 | 10900 |
| 2022-09-08 | 17.01 | $17.11 | 25300 |
| 2022-09-07 | 17.08 | $17.13 | 24747 |
| 2022-09-06 | 17.16 | $17.05 | 51545 |
| 2022-09-02 | 17.30 | $17.34 | 6116 |
| 2022-09-01 | 17.38 | $17.30 | 19917 |
| 2022-08-31 | 17.49 | $17.47 | 45900 |
| 2022-08-30 | 17.59 | $17.56 | 13400 |
| 2022-08-29 | 17.68 | $17.65 | 29700 |
| 2022-08-26 | 17.77 | $17.72 | 21344 |
| 2022-08-25 | 17.85 | $17.86 | 22907 |
| 2022-08-24 | 17.92 | $17.81 | 21330 |
| 2022-08-23 | 18.03 | $17.80 | 28825 |
| 2022-08-22 | 18.16 | $17.82 | 24600 |
| 2022-08-19 | 18.32 | $17.98 | 61400 |
| 2022-08-18 | 18.46 | $18.29 | 20000 |
| 2022-08-17 | 18.54 | $18.34 | 15900 |
| 2022-08-16 | 18.61 | $18.57 | 43700 |
| 2022-08-15 | 18.64 | $18.62 | 11800 |
| 2022-08-12 | 18.65 | $18.68 | 25600 |
| 2022-08-11 | 18.64 | $18.70 | 30147 |
| 2022-08-10 | 18.63 | $18.53 | 25432 |
| 2022-08-09 | 18.66 | $18.47 | 10500 |
| 2022-08-08 | 18.72 | $18.47 | 28809 |
| 2022-08-05 | 18.80 | $18.38 | 22339 |
| 2022-08-04 | 18.91 | $18.60 | 26330 |
| 2022-08-03 | 18.98 | $18.76 | 30026 |
| 2022-08-02 | 19.01 | $18.53 | 34700 |
| 2022-08-01 | 19.11 | $19.01 | 42100 |
| 2022-07-29 | 19.08 | $19.10 | 34600 |
| 2022-07-28 | 19.01 | $18.75 | 15300 |
| 2022-07-27 | 19.03 | $18.79 | 30517 |
| 2022-07-26 | 19.03 | $18.87 | 38437 |
| 2022-07-25 | 19.01 | $18.67 | 14205 |
| 2022-07-22 | 19.03 | $18.77 | 8700 |
| 2022-07-21 | 19.03 | $18.86 | 15045 |
| 2022-07-20 | 18.98 | $19.04 | 28239 |
| 2022-07-19 | 18.86 | $18.71 | 30830 |
| 2022-07-18 | 18.82 | $18.35 | 28900 |
| 2022-07-15 | 18.87 | $18.46 | 13800 |
| 2022-07-14 | 18.89 | $18.46 | 21200 |
| 2022-07-13 | 18.90 | $18.89 | 31900 |
| 2022-07-12 | 18.77 | $19.19 | 41312 |
| 2022-07-11 | 18.52 | $18.96 | 209147 |
| 2022-07-08 | 18.27 | $17.81 | 93600 |
| 2022-07-07 | 18.32 | $18.78 | 34722 |
| 2022-07-06 | 18.08 | $18.95 | 67500 |
| 2022-07-05 | 17.72 | $18.53 | 31700 |
| 2022-07-01 | 17.41 | $18.52 | 57747 |
| 2022-06-30 | 17.04 | $17.89 | 51000 |
| 2022-06-29 | 16.80 | $17.39 | 37400 |
| 2022-06-28 | 16.66 | $17.01 | 37900 |
| 2022-06-27 | 16.61 | $16.75 | 37137 |
| 2022-06-24 | 16.64 | $16.69 | 70711 |
| 2022-06-23 | 16.71 | $16.57 | 60702 |
| 2022-06-22 | 16.83 | $16.47 | 54000 |
| 2022-06-21 | 17.01 | $16.38 | 333700 |
| 2022-06-17 | 17.27 | $16.84 | 26319 |
| 2022-06-16 | 17.44 | $16.78 | 126205 |
| 2022-06-15 | 17.67 | $17.34 | 13100 |
| 2022-06-14 | 17.78 | $17.30 | 24400 |
| 2022-06-13 | 17.92 | $17.45 | 52942 |
| 2022-06-10 | 18.04 | $17.72 | 33400 |
| 2022-06-09 | 18.09 | $17.81 | 72300 |
| 2022-06-08 | 18.14 | $17.88 | 38229 |
| 2022-06-07 | 18.16 | $17.93 | 47000 |
| 2022-06-06 | 18.17 | $17.93 | 73700 |
| 2022-06-03 | 18.18 | $18.11 | 21600 |
| 2022-06-02 | 18.13 | $18.54 | 55413 |
| 2022-06-01 | 17.93 | $18.26 | 23024 |
| 2022-05-31 | 17.77 | $18.27 | 52921 |
| 2022-05-27 | 17.57 | $18.07 | 42600 |
| 2022-05-26 | 17.40 | $17.91 | 49100 |
| 2022-05-25 | 17.23 | $17.60 | 98423 |
| 2022-05-24 | 17.13 | $17.47 | 74400 |
| 2022-05-23 | 17.06 | $17.11 | 37749 |
| 2022-05-20 | 17.09 | $17.11 | 36100 |
| 2022-05-19 | 17.12 | $17.09 | 23500 |
| 2022-05-18 | 17.18 | $17.14 | 29848 |
| 2022-05-17 | 17.24 | $17.22 | 40540 |
| 2022-05-16 | 17.29 | $17.32 | 29613 |
| 2022-05-13 | 17.32 | $17.24 | 49039 |
| 2022-05-12 | 17.39 | $17.35 | 45200 |
| 2022-05-11 | 17.45 | $17.34 | 61242 |
| 2022-05-10 | 17.52 | $17.51 | 24413 |
| 2022-05-09 | 17.56 | $17.54 | 61438 |
| 2022-05-06 | 17.60 | $17.58 | 56200 |
| 2022-05-05 | 17.65 | $17.58 | 48300 |
| 2022-05-04 | 17.71 | $17.74 | 27324 |
| 2022-05-03 | 17.73 | $17.75 | 38600 |
| 2022-05-02 | 17.76 | $17.94 | 27300 |
| 2022-04-29 | 17.74 | $17.97 | 27000 |
| 2022-04-28 | 17.72 | $17.98 | 28541 |
| 2022-04-27 | 17.69 | $17.84 | 46746 |
| 2022-04-26 | 17.70 | $17.74 | 58249 |
| 2022-04-25 | 17.75 | $17.73 | 46935 |
| 2022-04-22 | 17.82 | $17.94 | 35028 |
| 2022-04-21 | 17.85 | $17.90 | 36612 |
| 2022-04-20 | 17.91 | $18.09 | 47500 |
| 2022-04-19 | 17.92 | $17.81 | 84500 |
| 2022-04-18 | 18.03 | $18.00 | 46030 |
| 2022-04-14 | 18.11 | $17.96 | 31638 |
| 2022-04-13 | 18.23 | $18.08 | 48847 |
| 2022-04-12 | 18.34 | $18.23 | 26916 |
| 2022-04-11 | 18.43 | $18.28 | 28544 |
| 2022-04-08 | 18.53 | $18.44 | 40420 |
| 2022-04-07 | 18.61 | $18.51 | 33200 |
| 2022-04-06 | 18.68 | $18.59 | 34021 |
| 2022-04-05 | 18.76 | $18.74 | 31545 |
| 2022-04-04 | 18.80 | $18.93 | 78300 |
| 2022-04-01 | 18.80 | $18.93 | 30400 |
| 2022-03-31 | 18.80 | $19.05 | 39700 |
| 2022-03-30 | 18.77 | $18.84 | 25300 |
| 2022-03-29 | 18.80 | $18.78 | 46739 |
| 2022-03-28 | 18.87 | $18.83 | 26412 |
| 2022-03-25 | 18.94 | $18.87 | 22400 |
| 2022-03-24 | 19.01 | $19.00 | 22800 |
| 2022-03-23 | 19.07 | $19.10 | 23109 |
| 2022-03-22 | 19.11 | $19.19 | 24100 |
| 2022-03-21 | 19.14 | $19.12 | 17835 |
| 2022-03-18 | 19.21 | $19.21 | 52013 |
| 2022-03-17 | 19.26 | $19.09 | 10500 |
| 2022-03-16 | 19.37 | $18.99 | 46100 |
| 2022-03-15 | 19.53 | $19.05 | 19600 |
| 2022-03-14 | 19.72 | $19.08 | 54300 |
| 2022-03-11 | 19.95 | $19.67 | 17100 |
| 2022-03-10 | 20.03 | $19.92 | 10137 |
| 2022-03-09 | 20.06 | $19.96 | 21400 |
| 2022-03-08 | 20.08 | $19.96 | 23100 |
| 2022-03-07 | 20.11 | $20.22 | 33400 |
| 2022-03-04 | 20.06 | $20.32 | 16300 |
| 2022-03-03 | 19.96 | $20.18 | 30212 |
| 2022-03-02 | 19.90 | $20.13 | 35600 |
| 2022-03-01 | 19.84 | $20.21 | 28106 |
| 2022-02-28 | 19.75 | $20.06 | 25718 |
| 2022-02-25 | 19.68 | $20.01 | 32700 |
| 2022-02-24 | 19.63 | $20.03 | 51731 |
| 2022-02-23 | 19.56 | $19.59 | 19800 |
| 2022-02-22 | 19.62 | $19.57 | 29600 |
| 2022-02-18 | 19.71 | $19.83 | 27912 |
| 2022-02-17 | 19.74 | $19.71 | 29600 |
| 2022-02-16 | 19.83 | $19.71 | 43800 |
| 2022-02-15 | 19.94 | $19.77 | 18908 |
| 2022-02-14 | 20.06 | $19.88 | 27140 |
| 2022-02-11 | 20.18 | $20.30 | 28400 |
| 2022-02-10 | 20.20 | $20.20 | 19200 |
| 2022-02-09 | 20.26 | $20.49 | 18900 |
| 2022-02-08 | 20.24 | $20.52 | 15403 |
| 2022-02-07 | 20.23 | $20.63 | 36300 |
| 2022-02-04 | 20.18 | $20.43 | 14017 |
| 2022-02-03 | 20.19 | $20.52 | 22836 |
| 2022-02-02 | 20.18 | $20.55 | 20816 |
| 2022-02-01 | 20.17 | $20.47 | 25904 |
| 2022-01-31 | 20.20 | $20.43 | 14200 |
| 2022-01-28 | 20.25 | $20.50 | 11511 |
| 2022-01-27 | 20.31 | $20.52 | 31713 |
| 2022-01-26 | 20.38 | $20.41 | 36200 |
| 2022-01-25 | 20.51 | $20.39 | 24500 |
| 2022-01-24 | 20.69 | $20.48 | 45600 |
| 2022-01-21 | 20.88 | $20.74 | 28900 |
| 2022-01-20 | 21.05 | $20.81 | 17116 |
| 2022-01-19 | 21.24 | $21.24 | 27400 |
| 2022-01-18 | 21.35 | $21.38 | 50702 |
| 2022-01-14 | 21.44 | $21.57 | 11527 |
| 2022-01-13 | 21.49 | $21.74 | 29500 |
| 2022-01-12 | 21.52 | $21.78 | 9800 |
| 2022-01-11 | 21.54 | $21.76 | 28340 |
| 2022-01-10 | 21.58 | $21.71 | 28000 |
| 2022-01-07 | 21.66 | $21.54 | 25200 |
| 2022-01-06 | 21.81 | $21.68 | 18000 |
| 2022-01-05 | 21.96 | $21.79 | 23900 |
| 2022-01-04 | 22.12 | $21.91 | 17518 |
| 2022-01-03 | 22.28 | $22.17 | 20804 |
| 2021-12-31 | 22.39 | $22.07 | 29040 |
| 2021-12-30 | 22.57 | $22.29 | 26600 |
| 2021-12-29 | 22.72 | $22.32 | 39000 |
| 2021-12-28 | 22.90 | $22.42 | 10720 |
| 2021-12-27 | 23.09 | $22.76 | 23515 |
| 2021-12-23 | 23.21 | $22.98 | 15347 |
| 2021-12-22 | 23.28 | $23.03 | 14500 |
| 2021-12-21 | 23.36 | $22.88 | 8003 |
| 2021-12-20 | 23.50 | $23.22 | 19719 |
| 2021-12-17 | 23.55 | $23.47 | 24104 |
| 2021-12-16 | 23.54 | $23.31 | 11515 |
| 2021-12-15 | 23.58 | $23.24 | 8408 |
| 2021-12-14 | 23.64 | $23.44 | 18329 |
| 2021-12-13 | 23.65 | $24.00 | 19334 |
| 2021-12-10 | 23.48 | $23.73 | 7035 |
| 2021-12-09 | 23.35 | $23.25 | 18001 |
| 2021-12-08 | 23.34 | $23.48 | 32800 |
| 2021-12-07 | 23.25 | $23.19 | 12931 |
| 2021-12-06 | 23.24 | $23.05 | 13600 |
| 2021-12-03 | 23.26 | $22.90 | 2118 |
| 2021-12-02 | 23.34 | $23.22 | 7539 |
| 2021-12-01 | 23.32 | $23.62 | 26900 |
| 2021-11-30 | 23.17 | $23.19 | 30123 |
| 2021-11-29 | 23.13 | $23.30 | 6800 |
| 2021-11-26 | 23.03 | $23.39 | 12047 |
| 2021-11-24 | 22.88 | $23.01 | 5800 |
| 2021-11-23 | 22.82 | $22.85 | 5300 |
| 2021-11-22 | 22.80 | $22.99 | 11915 |
| 2021-11-19 | 22.73 | $22.72 | 10600 |
| 2021-11-18 | 22.72 | $22.94 | 9935 |
| 2021-11-17 | 22.65 | $22.79 | 11900 |
| 2021-11-16 | 22.60 | $22.67 | 22809 |
| 2021-11-15 | 22.59 | $22.59 | 19309 |
| 2021-11-12 | 22.59 | $22.60 | 4200 |
| 2021-11-11 | 22.60 | $22.53 | 17300 |
| 2021-11-10 | 22.63 | $22.46 | 14021 |
| 2021-11-09 | 22.69 | $22.69 | 8200 |
| 2021-11-08 | 22.69 | $22.62 | 41300 |
| 2021-11-05 | 22.72 | $22.62 | 37943 |
| 2021-11-04 | 22.75 | $22.79 | 8900 |
| 2021-11-03 | 22.73 | $22.82 | 18405 |
| 2021-11-02 | 22.70 | $23.08 | 14600 |
| 2021-11-01 | 22.58 | $22.93 | 11107 |
| 2021-10-29 | 22.48 | $22.36 | 21900 |
| 2021-10-28 | 22.55 | $22.59 | 9729 |
| 2021-10-27 | 22.55 | $22.47 | 27800 |
| 2021-10-26 | 22.60 | $22.75 | 8600 |
| 2021-10-25 | 22.57 | $22.78 | 6325 |
| 2021-10-22 | 22.53 | $22.49 | 9442 |
| 2021-10-21 | 22.57 | $22.45 | 11500 |
| 2021-10-20 | 22.64 | $22.57 | 27300 |
| 2021-10-19 | 22.68 | $22.46 | 19000 |
| 2021-10-18 | 22.77 | $22.71 | 14418 |
| 2021-10-15 | 22.80 | $22.52 | 9500 |
| 2021-10-14 | 22.90 | $22.90 | 12815 |
| 2021-10-13 | 22.90 | $22.82 | 8900 |
| 2021-10-12 | 22.93 | $23.02 | 5600 |
| 2021-10-11 | 22.89 | $22.68 | 10227 |
| 2021-10-08 | 22.96 | $22.97 | 1602 |
| 2021-10-07 | 22.95 | $22.93 | 7304 |
| 2021-10-06 | 22.95 | $22.61 | 12539 |
| 2021-10-05 | 23.04 | $22.53 | 40600 |
| 2021-10-04 | 23.19 | $23.03 | 11400 |
| 2021-10-01 | 23.20 | $23.21 | 8600 |
| 2021-09-30 | 23.16 | $23.66 | 25500 |
| 2021-09-29 | 22.97 | $23.18 | 23900 |
| 2021-09-28 | 22.89 | $22.70 | 15435 |
| 2021-09-27 | 22.93 | $22.77 | 40722 |
| 2021-09-24 | 22.97 | $23.05 | 9345 |
| 2021-09-23 | 22.92 | $23.00 | 42400 |
| 2021-09-22 | 22.88 | $23.19 | 10921 |
| 2021-09-21 | 22.77 | $23.49 | 8600 |
| 2021-09-20 | 22.54 | $22.78 | 6604 |
| 2021-09-17 | 22.49 | $22.93 | 12900 |
| 2021-09-16 | 22.38 | $22.90 | 18200 |
| 2021-09-15 | 22.26 | $22.62 | 25918 |
| 2021-09-14 | 22.20 | $22.43 | 10300 |
| 2021-09-13 | 22.20 | $22.34 | 16900 |
| 2021-09-10 | 22.23 | $22.31 | 8414 |
| 2021-09-09 | 22.29 | $22.26 | 15614 |
| 2021-09-08 | 22.38 | $22.23 | 13711 |
| 2021-09-07 | 22.50 | $22.35 | 7033 |
| 2021-09-03 | 22.61 | $22.40 | 21500 |
| 2021-09-02 | 22.74 | $22.69 | 27400 |
| 2021-09-01 | 22.81 | $22.70 | 9421 |
| 2021-08-31 | 22.89 | $22.70 | 20327 |
| 2021-08-30 | 22.99 | $22.71 | 48905 |
| 2021-08-27 | 23.11 | $22.84 | 22533 |
| 2021-08-26 | 23.21 | $23.03 | 28010 |
| 2021-08-25 | 23.29 | $23.17 | 16329 |
| 2021-08-24 | 23.33 | $23.25 | 8200 |
| 2021-08-23 | 23.35 | $23.32 | 9410 |
| 2021-08-20 | 23.36 | $23.31 | 12124 |
| 2021-08-19 | 23.37 | $23.33 | 17900 |
| 2021-08-18 | 23.38 | $23.35 | 9200 |
| 2021-08-17 | 23.38 | $23.26 | 6303 |
| 2021-08-16 | 23.41 | $23.45 | 22037 |
| 2021-08-13 | 23.39 | $23.49 | 7216 |
| 2021-08-12 | 23.34 | $23.24 | 12218 |
| 2021-08-11 | 23.36 | $23.77 | 24102 |
| 2021-08-10 | 23.22 | $22.93 | 21100 |
| 2021-08-09 | 23.31 | $22.94 | 13209 |
| 2021-08-06 | 23.42 | $22.97 | 24500 |
| 2021-08-05 | 23.54 | $23.51 | 9200 |
| 2021-08-04 | 23.51 | $23.29 | 8000 |
| 2021-08-03 | 23.55 | $23.55 | 18900 |
| 2021-08-02 | 23.50 | $23.44 | 11148 |
| 2021-07-30 | 23.47 | $23.13 | 16100 |
| 2021-07-29 | 23.53 | $23.18 | 27400 |
| 2021-07-28 | 23.59 | $24.09 | 28944 |
| 2021-07-27 | 23.36 | $23.35 | 24947 |
| 2021-07-26 | 23.32 | $23.19 | 11002 |
| 2021-07-23 | 23.32 | $23.25 | 5622 |
| 2021-07-22 | 23.29 | $23.44 | 9800 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.00
2026-07-20
Close Price
$17.36
Vol: 3944
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.20
Average
48.58
Maximum
77.71
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 51.00 | $17.36 | 3944 |
| 2026-07-17 | 52.84 | $17.41 | 9400 |
| 2026-07-16 | 55.50 | $17.48 | 64500 |
| 2026-07-15 | 54.57 | $17.45 | 15900 |
| 2026-07-14 | 56.44 | $17.50 | 19600 |
| 2026-07-13 | 55.57 | $17.47 | 31600 |
| 2026-07-10 | 51.60 | $17.34 | 22900 |
| 2026-07-09 | 54.82 | $17.43 | 21200 |
| 2026-07-08 | 54.52 | $17.42 | 19005 |
| 2026-07-07 | 55.94 | $17.46 | 44200 |
| 2026-07-06 | 61.21 | $17.60 | 27400 |
| 2026-07-02 | 61.60 | $17.61 | 23715 |
| 2026-07-01 | 65.61 | $17.71 | 31900 |
| 2026-06-30 | 63.59 | $17.62 | 32948 |
| 2026-06-29 | 66.92 | $17.70 | 57400 |
| 2026-06-26 | 66.29 | $17.67 | 47708 |
| 2026-06-25 | 60.87 | $17.44 | 12118 |
| 2026-06-24 | 59.24 | $17.38 | 16100 |
| 2026-06-23 | 58.14 | $17.34 | 9622 |
| 2026-06-22 | 59.67 | $17.38 | 32100 |
| 2026-06-18 | 56.69 | $17.27 | 10700 |
| 2026-06-17 | 56.13 | $17.25 | 11300 |
| 2026-06-16 | 56.48 | $17.26 | 46941 |
| 2026-06-15 | 58.90 | $17.33 | 33700 |
| 2026-06-12 | 56.63 | $17.24 | 37400 |
| 2026-06-11 | 56.96 | $17.25 | 36400 |
| 2026-06-10 | 53.04 | $17.10 | 44709 |
| 2026-06-09 | 51.93 | $17.06 | 51100 |
| 2026-06-08 | 45.85 | $16.86 | 28239 |
| 2026-06-05 | 46.98 | $16.90 | 53109 |
| 2026-06-04 | 46.66 | $16.89 | 39800 |
| 2026-06-03 | 45.13 | $16.84 | 47023 |
| 2026-06-02 | 47.19 | $16.92 | 38547 |
| 2026-06-01 | 47.71 | $16.94 | 55600 |
| 2026-05-29 | 53.89 | $17.16 | 30500 |
| 2026-05-28 | 53.89 | $17.16 | 37600 |
| 2026-05-27 | 54.18 | $17.17 | 177900 |
| 2026-05-26 | 43.59 | $16.80 | 33842 |
| 2026-05-22 | 41.14 | $16.73 | 12900 |
| 2026-05-21 | 38.99 | $16.67 | 68523 |
| 2026-05-20 | 40.39 | $16.73 | 33618 |
| 2026-05-19 | 37.17 | $16.64 | 33700 |
| 2026-05-18 | 40.40 | $16.78 | 32800 |
| 2026-05-15 | 41.88 | $16.84 | 28941 |
| 2026-05-14 | 46.76 | $17.02 | 14522 |
| 2026-05-13 | 47.64 | $17.05 | 11300 |
| 2026-05-12 | 46.37 | $17.01 | 11341 |
| 2026-05-11 | 49.22 | $17.11 | 25000 |
| 2026-05-08 | 47.37 | $17.05 | 36200 |
| 2026-05-07 | 47.37 | $17.05 | 31418 |
| 2026-05-06 | 47.90 | $17.07 | 49416 |
| 2026-05-05 | 46.78 | $17.03 | 18202 |
| 2026-05-04 | 44.81 | $16.96 | 26649 |
| 2026-05-01 | 47.68 | $17.08 | 18329 |
| 2026-04-30 | 47.42 | $17.07 | 17004 |
| 2026-04-29 | 44.17 | $16.95 | 33700 |
| 2026-04-28 | 44.17 | $16.95 | 32800 |
| 2026-04-27 | 45.65 | $17.02 | 39100 |
| 2026-04-24 | 48.06 | $17.13 | 28434 |
| 2026-04-23 | 49.65 | $17.20 | 33600 |
| 2026-04-22 | 48.50 | $17.15 | 34400 |
| 2026-04-21 | 49.14 | $17.18 | 19000 |
| 2026-04-20 | 51.74 | $17.30 | 39519 |
| 2026-04-17 | 49.41 | $17.19 | 15700 |
| 2026-04-16 | 46.27 | $17.05 | 25600 |
| 2026-04-15 | 44.88 | $16.99 | 19913 |
| 2026-04-14 | 47.61 | $17.13 | 32724 |
| 2026-04-13 | 47.17 | $17.11 | 20612 |
| 2026-04-10 | 46.75 | $17.09 | 14700 |
| 2026-04-09 | 47.29 | $17.12 | 10727 |
| 2026-04-08 | 46.11 | $17.06 | 31100 |
| 2026-04-07 | 41.34 | $16.83 | 56938 |
| 2026-04-06 | 40.47 | $16.79 | 23200 |
| 2026-04-02 | 41.49 | $16.86 | 19500 |
| 2026-04-01 | 44.06 | $17.03 | 50600 |
| 2026-03-31 | 45.48 | $17.12 | 31422 |
| 2026-03-30 | 31.80 | $16.53 | 84400 |
| 2026-03-27 | 37.57 | $16.91 | 26400 |
| 2026-03-26 | 40.12 | $17.05 | 36300 |
| 2026-03-25 | 43.52 | $17.22 | 97318 |
| 2026-03-24 | 40.12 | $17.10 | 27100 |
| 2026-03-23 | 46.83 | $17.40 | 15400 |
| 2026-03-20 | 49.44 | $17.50 | 22424 |
| 2026-03-19 | 55.65 | $17.71 | 29443 |
| 2026-03-18 | 53.54 | $17.63 | 12800 |
| 2026-03-17 | 58.15 | $17.77 | 29124 |
| 2026-03-16 | 57.15 | $17.73 | 5400 |
| 2026-03-13 | 57.47 | $17.74 | 19308 |
| 2026-03-12 | 58.10 | $17.76 | 22900 |
| 2026-03-11 | 56.98 | $17.71 | 13300 |
| 2026-03-10 | 63.07 | $17.90 | 23623 |
| 2026-03-09 | 62.67 | $17.88 | 36421 |
| 2026-03-06 | 61.89 | $17.84 | 24600 |
| 2026-03-05 | 54.40 | $17.51 | 43500 |
| 2026-03-04 | 60.19 | $17.68 | 12924 |
| 2026-03-03 | 54.82 | $17.48 | 24500 |
| 2026-03-02 | 55.53 | $17.50 | 18618 |
| 2026-02-27 | 52.61 | $17.40 | 39322 |
| 2026-02-26 | 53.61 | $17.43 | 37533 |
| 2026-02-25 | 51.26 | $17.35 | 24400 |
| 2026-02-24 | 51.88 | $17.37 | 53000 |
| 2026-02-23 | 50.15 | $17.31 | 25900 |
| 2026-02-20 | 50.44 | $17.32 | 15800 |
| 2026-02-19 | 53.04 | $17.41 | 31900 |
| 2026-02-18 | 53.92 | $17.44 | 26400 |
| 2026-02-17 | 56.92 | $17.54 | 17000 |
| 2026-02-13 | 61.11 | $17.67 | 25027 |
| 2026-02-12 | 55.61 | $17.44 | 16712 |
| 2026-02-11 | 54.55 | $17.40 | 19830 |
| 2026-02-10 | 56.48 | $17.46 | 25400 |
| 2026-02-09 | 53.63 | $17.35 | 53429 |
| 2026-02-06 | 52.56 | $17.31 | 32700 |
| 2026-02-05 | 53.74 | $17.35 | 47920 |
| 2026-02-04 | 54.03 | $17.36 | 44500 |
| 2026-02-03 | 59.15 | $17.53 | 49600 |
| 2026-02-02 | 57.81 | $17.47 | 35321 |
| 2026-01-30 | 61.65 | $17.59 | 12145 |
| 2026-01-29 | 65.44 | $17.70 | 30639 |
| 2026-01-28 | 64.69 | $17.66 | 36200 |
| 2026-01-27 | 61.30 | $17.49 | 38317 |
| 2026-01-26 | 61.09 | $17.48 | 24136 |
| 2026-01-23 | 68.86 | $17.70 | 25400 |
| 2026-01-22 | 70.41 | $17.74 | 46800 |
| 2026-01-21 | 66.68 | $17.53 | 49133 |
| 2026-01-20 | 62.62 | $17.34 | 29306 |
| 2026-01-16 | 68.00 | $17.47 | 27626 |
| 2026-01-15 | 68.86 | $17.49 | 45539 |
| 2026-01-14 | 64.34 | $17.28 | 25306 |
| 2026-01-13 | 67.44 | $17.35 | 35729 |
| 2026-01-12 | 63.37 | $17.18 | 14541 |
| 2026-01-09 | 69.70 | $17.31 | 13100 |
| 2026-01-08 | 67.57 | $17.22 | 48222 |
| 2026-01-07 | 67.08 | $17.20 | 67420 |
| 2026-01-06 | 63.13 | $17.05 | 23735 |
| 2026-01-05 | 59.42 | $16.93 | 24006 |
| 2026-01-02 | 60.38 | $16.95 | 9561 |
| 2025-12-31 | 59.13 | $16.91 | 53528 |
| 2025-12-30 | 65.54 | $17.04 | 107306 |
| 2025-12-29 | 53.33 | $16.71 | 94900 |
| 2025-12-26 | 50.29 | $16.65 | 63749 |
| 2025-12-24 | 51.35 | $16.67 | 11800 |
| 2025-12-23 | 50.86 | $16.66 | 51722 |
| 2025-12-22 | 51.35 | $16.67 | 47400 |
| 2025-12-19 | 48.50 | $16.61 | 56300 |
| 2025-12-18 | 48.02 | $16.60 | 163700 |
| 2025-12-17 | 41.81 | $16.48 | 59203 |
| 2025-12-16 | 41.81 | $16.48 | 85238 |
| 2025-12-15 | 40.75 | $16.46 | 109400 |
| 2025-12-12 | 44.62 | $16.56 | 39648 |
| 2025-12-11 | 45.45 | $16.58 | 72941 |
| 2025-12-10 | 41.34 | $16.50 | 71500 |
| 2025-12-09 | 43.28 | $16.55 | 50900 |
| 2025-12-08 | 43.66 | $16.56 | 65200 |
| 2025-12-05 | 44.42 | $16.58 | 91833 |
| 2025-12-04 | 45.16 | $16.60 | 63243 |
| 2025-12-03 | 42.42 | $16.54 | 79800 |
| 2025-12-02 | 41.49 | $16.52 | 66749 |
| 2025-12-01 | 41.81 | $16.53 | 64700 |
| 2025-11-28 | 43.73 | $16.59 | 47023 |
| 2025-11-26 | 47.17 | $16.69 | 90500 |
| 2025-11-25 | 51.80 | $16.81 | 55700 |
| 2025-11-24 | 48.17 | $16.72 | 48200 |
| 2025-11-21 | 45.58 | $16.66 | 55931 |
| 2025-11-20 | 54.68 | $16.87 | 50913 |
| 2025-11-19 | 57.82 | $16.93 | 45245 |
| 2025-11-18 | 65.55 | $17.06 | 30924 |
| 2025-11-17 | 67.53 | $17.09 | 52817 |
| 2025-11-14 | 66.24 | $17.05 | 59901 |
| 2025-11-13 | 64.57 | $17.00 | 81600 |
| 2025-11-12 | 62.06 | $16.93 | 31600 |
| 2025-11-11 | 60.55 | $16.89 | 16800 |
| 2025-11-10 | 56.87 | $16.80 | 41111 |
| 2025-11-07 | 51.64 | $16.69 | 53546 |
| 2025-11-06 | 57.69 | $16.79 | 25900 |
| 2025-11-05 | 57.21 | $16.78 | 36200 |
| 2025-11-04 | 60.44 | $16.83 | 34100 |
| 2025-11-03 | 57.72 | $16.77 | 34404 |
| 2025-10-31 | 55.29 | $16.72 | 33810 |
| 2025-10-30 | 55.29 | $16.72 | 62500 |
| 2025-10-29 | 53.85 | $16.69 | 28500 |
| 2025-10-28 | 55.54 | $16.72 | 23100 |
| 2025-10-27 | 58.46 | $16.77 | 38300 |
| 2025-10-24 | 58.04 | $16.76 | 14900 |
| 2025-10-23 | 57.22 | $16.74 | 35940 |
| 2025-10-22 | 56.82 | $16.73 | 51615 |
| 2025-10-21 | 53.52 | $16.65 | 38500 |
| 2025-10-20 | 53.52 | $16.65 | 38500 |
| 2025-10-17 | 49.59 | $16.56 | 30900 |
| 2025-10-16 | 51.91 | $16.61 | 43900 |
| 2025-10-15 | 53.32 | $16.64 | 33535 |
| 2025-10-14 | 54.74 | $16.67 | 43328 |
| 2025-10-13 | 53.57 | $16.64 | 102900 |
| 2025-10-10 | 54.46 | $16.66 | 18400 |
| 2025-10-09 | 53.73 | $16.64 | 83700 |
| 2025-10-08 | 60.70 | $16.79 | 29400 |
| 2025-10-07 | 57.18 | $16.69 | 38500 |
| 2025-10-06 | 52.76 | $16.58 | 37325 |
| 2025-10-03 | 57.36 | $16.67 | 27400 |
| 2025-10-02 | 63.18 | $16.77 | 85821 |
| 2025-10-01 | 59.68 | $16.68 | 87339 |
| 2025-09-30 | 58.00 | $16.64 | 39700 |
| 2025-09-29 | 56.71 | $16.61 | 34600 |
| 2025-09-26 | 56.29 | $16.60 | 21200 |
| 2025-09-25 | 57.36 | $16.62 | 40717 |
| 2025-09-24 | 56.97 | $16.61 | 23900 |
| 2025-09-23 | 60.64 | $16.68 | 28823 |
| 2025-09-22 | 58.46 | $16.62 | 31910 |
| 2025-09-19 | 60.04 | $16.65 | 27300 |
| 2025-09-18 | 62.72 | $16.70 | 33835 |
| 2025-09-17 | 61.41 | $16.66 | 50200 |
| 2025-09-16 | 59.73 | $16.61 | 91040 |
| 2025-09-15 | 59.39 | $16.60 | 99300 |
| 2025-09-12 | 63.96 | $16.69 | 65700 |
| 2025-09-11 | 66.66 | $16.74 | 49800 |
| 2025-09-10 | 62.77 | $16.61 | 49204 |
| 2025-09-09 | 61.46 | $16.57 | 49500 |
| 2025-09-08 | 61.46 | $16.57 | 78000 |
| 2025-09-05 | 56.63 | $16.43 | 147000 |
| 2025-09-04 | 57.11 | $16.44 | 56600 |
| 2025-09-03 | 58.06 | $16.46 | 15807 |
| 2025-09-02 | 59.47 | $16.49 | 34300 |
| 2025-08-29 | 64.94 | $16.60 | 21600 |
| 2025-08-28 | 61.58 | $16.49 | 45000 |
| 2025-08-27 | 57.73 | $16.38 | 34517 |
| 2025-08-26 | 55.42 | $16.32 | 27000 |
| 2025-08-25 | 52.54 | $16.25 | 26200 |
| 2025-08-22 | 50.37 | $16.20 | 42900 |
| 2025-08-21 | 42.33 | $16.04 | 71700 |
| 2025-08-20 | 44.92 | $16.10 | 25106 |
| 2025-08-19 | 43.27 | $16.07 | 26000 |
| 2025-08-18 | 47.31 | $16.16 | 38441 |
| 2025-08-15 | 48.75 | $16.19 | 34600 |
| 2025-08-14 | 51.22 | $16.24 | 37400 |
| 2025-08-13 | 53.81 | $16.29 | 52310 |
| 2025-08-12 | 51.96 | $16.25 | 37400 |
| 2025-08-11 | 52.97 | $16.27 | 67742 |
| 2025-08-08 | 49.73 | $16.20 | 94025 |
| 2025-08-07 | 50.68 | $16.22 | 41732 |
| 2025-08-06 | 49.77 | $16.20 | 42105 |
| 2025-08-05 | 50.21 | $16.21 | 46230 |
| 2025-08-04 | 48.04 | $16.16 | 19945 |
| 2025-08-01 | 48.44 | $16.17 | 45400 |
| 2025-07-31 | 41.98 | $16.03 | 98641 |
| 2025-07-30 | 42.34 | $16.04 | 130300 |
| 2025-07-29 | 43.77 | $16.08 | 36300 |
| 2025-07-28 | 44.12 | $16.09 | 27805 |
| 2025-07-25 | 45.16 | $16.12 | 28500 |
| 2025-07-24 | 48.79 | $16.22 | 46649 |
| 2025-07-23 | 50.33 | $16.26 | 62100 |
| 2025-07-22 | 53.53 | $16.34 | 66945 |
| 2025-07-21 | 44.25 | $16.12 | 27400 |
| 2025-07-18 | 38.99 | $16.02 | 24305 |
| 2025-07-17 | 40.07 | $16.05 | 56600 |
| 2025-07-16 | 41.53 | $16.09 | 71800 |
| 2025-07-15 | 44.19 | $16.16 | 27644 |
| 2025-07-14 | 47.06 | $16.23 | 47420 |
| 2025-07-11 | 47.48 | $16.24 | 32349 |
| 2025-07-10 | 50.46 | $16.31 | 69123 |
| 2025-07-09 | 53.67 | $16.38 | 41706 |
| 2025-07-08 | 51.14 | $16.32 | 29500 |
| 2025-07-07 | 53.45 | $16.37 | 25800 |
| 2025-07-03 | 54.38 | $16.39 | 24342 |
| 2025-07-02 | 53.22 | $16.36 | 45319 |
| 2025-07-01 | 52.83 | $16.35 | 65137 |
| 2025-06-30 | 48.45 | $16.24 | 69417 |
| 2025-06-27 | 48.84 | $16.25 | 34500 |
| 2025-06-26 | 45.94 | $16.18 | 47232 |
| 2025-06-25 | 43.77 | $16.13 | 153327 |
| 2025-06-24 | 45.14 | $16.17 | 14600 |
| 2025-06-23 | 44.73 | $16.16 | 17936 |
| 2025-06-20 | 42.25 | $16.10 | 33403 |
| 2025-06-18 | 43.81 | $16.15 | 26400 |
| 2025-06-17 | 43.81 | $16.15 | 42600 |
| 2025-06-16 | 45.94 | $16.22 | 42222 |
| 2025-06-13 | 45.22 | $16.20 | 35300 |
| 2025-06-12 | 47.65 | $16.28 | 38414 |
| 2025-06-11 | 46.28 | $16.24 | 27700 |
| 2025-06-10 | 43.09 | $16.15 | 26120 |
| 2025-06-09 | 43.92 | $16.18 | 31500 |
| 2025-06-06 | 39.52 | $16.06 | 55300 |
| 2025-06-05 | 42.70 | $16.18 | 49600 |
| 2025-06-04 | 40.03 | $16.11 | 76103 |
| 2025-06-03 | 41.89 | $16.18 | 37848 |
| 2025-06-02 | 41.52 | $16.17 | 29900 |
| 2025-05-30 | 42.54 | $16.21 | 54900 |
| 2025-05-29 | 42.54 | $16.21 | 99100 |
| 2025-05-28 | 43.76 | $16.26 | 23600 |
| 2025-05-27 | 46.01 | $16.35 | 33701 |
| 2025-05-23 | 43.24 | $16.26 | 20900 |
| 2025-05-22 | 42.30 | $16.23 | 43600 |
| 2025-05-21 | 41.99 | $16.22 | 27500 |
| 2025-05-20 | 48.83 | $16.50 | 19632 |
| 2025-05-19 | 49.38 | $16.52 | 39200 |
| 2025-05-16 | 49.64 | $16.53 | 34338 |
| 2025-05-15 | 49.90 | $16.54 | 36900 |
| 2025-05-14 | 50.14 | $16.55 | 18400 |
| 2025-05-13 | 52.82 | $16.66 | 38934 |
| 2025-05-12 | 54.07 | $16.71 | 17900 |
| 2025-05-09 | 56.09 | $16.79 | 17014 |
| 2025-05-08 | 55.50 | $16.76 | 28722 |
| 2025-05-07 | 56.96 | $16.82 | 160500 |
| 2025-05-06 | 56.42 | $16.79 | 83700 |
| 2025-05-05 | 52.21 | $16.57 | 38013 |
| 2025-05-02 | 52.65 | $16.59 | 21700 |
| 2025-05-01 | 53.94 | $16.65 | 55601 |
| 2025-04-30 | 57.52 | $16.81 | 92800 |
| 2025-04-29 | 54.66 | $16.65 | 67048 |
| 2025-04-28 | 54.66 | $16.65 | 119300 |
| 2025-04-25 | 49.05 | $16.36 | 33422 |
| 2025-04-24 | 47.13 | $16.27 | 71905 |
| 2025-04-23 | 42.54 | $16.07 | 49231 |
| 2025-04-22 | 39.55 | $15.95 | 15500 |
| 2025-04-21 | 36.40 | $15.83 | 53900 |
| 2025-04-17 | 40.40 | $16.07 | 20500 |
| 2025-04-16 | 39.87 | $16.05 | 47500 |
| 2025-04-15 | 41.25 | $16.13 | 25223 |
| 2025-04-14 | 42.64 | $16.21 | 125000 |
| 2025-04-11 | 29.99 | $15.76 | 42400 |
| 2025-04-10 | 31.61 | $15.87 | 23602 |
| 2025-04-09 | 32.84 | $15.95 | 70245 |
| 2025-04-08 | 27.50 | $15.79 | 84600 |
| 2025-04-07 | 28.86 | $15.89 | 88600 |
| 2025-04-04 | 37.05 | $16.36 | 64000 |
| 2025-04-03 | 47.37 | $16.74 | 27012 |
| 2025-04-02 | 48.38 | $16.77 | 25500 |
| 2025-04-01 | 49.73 | $16.81 | 30438 |
| 2025-03-31 | 43.80 | $16.65 | 64200 |
| 2025-03-28 | 45.72 | $16.71 | 17400 |
| 2025-03-27 | 44.17 | $16.67 | 7300 |
| 2025-03-26 | 43.40 | $16.65 | 18436 |
| 2025-03-25 | 49.93 | $16.85 | 24737 |
| 2025-03-24 | 51.02 | $16.88 | 60600 |
| 2025-03-21 | 46.97 | $16.77 | 45300 |
| 2025-03-20 | 45.01 | $16.72 | 46532 |
| 2025-03-19 | 39.01 | $16.58 | 51300 |
| 2025-03-18 | 37.14 | $16.54 | 31731 |
| 2025-03-17 | 39.13 | $16.61 | 78420 |
| 2025-03-14 | 39.42 | $16.62 | 39645 |
| 2025-03-13 | 42.36 | $16.72 | 29100 |
| 2025-03-12 | 44.91 | $16.80 | 21614 |
| 2025-03-11 | 47.27 | $16.87 | 19730 |
| 2025-03-10 | 48.31 | $16.90 | 14100 |
| 2025-03-07 | 49.33 | $16.93 | 21400 |
| 2025-03-06 | 50.35 | $16.96 | 17600 |
| 2025-03-05 | 51.36 | $16.99 | 34532 |
| 2025-03-04 | 50.42 | $16.96 | 33600 |
| 2025-03-03 | 58.26 | $17.18 | 26200 |
| 2025-02-28 | 61.14 | $17.25 | 21000 |
| 2025-02-27 | 60.07 | $17.21 | 30400 |
| 2025-02-26 | 59.00 | $17.17 | 13300 |
| 2025-02-25 | 57.92 | $17.13 | 16812 |
| 2025-02-24 | 55.72 | $17.05 | 19544 |
| 2025-02-21 | 56.78 | $17.08 | 32432 |
| 2025-02-20 | 54.88 | $17.01 | 56315 |
| 2025-02-19 | 56.22 | $17.05 | 69711 |
| 2025-02-18 | 51.42 | $16.88 | 48324 |
| 2025-02-14 | 49.57 | $16.82 | 59623 |
| 2025-02-13 | 47.34 | $16.75 | 54200 |
| 2025-02-12 | 43.98 | $16.65 | 56326 |
| 2025-02-11 | 51.83 | $16.90 | 39400 |
| 2025-02-10 | 51.17 | $16.88 | 43341 |
| 2025-02-07 | 53.25 | $16.94 | 42049 |
| 2025-02-06 | 54.67 | $16.98 | 49800 |
| 2025-02-05 | 53.79 | $16.95 | 57504 |
| 2025-02-04 | 46.26 | $16.72 | 74216 |
| 2025-02-03 | 42.79 | $16.63 | 53700 |
| 2025-01-31 | 42.40 | $16.62 | 185700 |
| 2025-01-30 | 45.04 | $16.71 | 76400 |
| 2025-01-29 | 43.93 | $16.68 | 37717 |
| 2025-01-28 | 44.79 | $16.71 | 77000 |
| 2025-01-27 | 48.05 | $16.82 | 32623 |
| 2025-01-24 | 46.37 | $16.77 | 41000 |
| 2025-01-23 | 42.84 | $16.67 | 89700 |
| 2025-01-22 | 47.93 | $16.84 | 40625 |
| 2025-01-21 | 46.87 | $16.81 | 29200 |
| 2025-01-17 | 44.74 | $16.75 | 23113 |
| 2025-01-16 | 43.29 | $16.71 | 40001 |
| 2025-01-15 | 40.34 | $16.63 | 40845 |
| 2025-01-14 | 33.77 | $16.47 | 67528 |
| 2025-01-13 | 34.45 | $16.50 | 34000 |
| 2025-01-10 | 35.12 | $16.53 | 47043 |
| 2025-01-08 | 38.16 | $16.66 | 31500 |
| 2025-01-07 | 38.40 | $16.67 | 72900 |
| 2025-01-06 | 36.48 | $16.62 | 34500 |
| 2025-01-03 | 38.53 | $16.71 | 18100 |
| 2025-01-02 | 35.86 | $16.64 | 36240 |
| 2024-12-31 | 28.25 | $16.46 | 152600 |
| 2024-12-30 | 28.25 | $16.46 | 149205 |
| 2024-12-27 | 28.42 | $16.47 | 110300 |
| 2024-12-26 | 31.46 | $16.64 | 37945 |
| 2024-12-24 | 28.91 | $16.58 | 31824 |
| 2024-12-23 | 28.49 | $16.57 | 57128 |
| 2024-12-20 | 28.81 | $16.59 | 56100 |
| 2024-12-19 | 28.03 | $16.57 | 111600 |
| 2024-12-18 | 33.42 | $16.88 | 124801 |
| 2024-12-17 | 41.47 | $17.21 | 99900 |
| 2024-12-16 | 44.90 | $17.32 | 58200 |
| 2024-12-13 | 46.91 | $17.38 | 52147 |
| 2024-12-12 | 49.36 | $17.45 | 35636 |
| 2024-12-11 | 52.32 | $17.53 | 77722 |
| 2024-12-10 | 49.44 | $17.45 | 48800 |
| 2024-12-09 | 48.70 | $17.43 | 58945 |
| 2024-12-06 | 47.61 | $17.40 | 36200 |
| 2024-12-05 | 46.53 | $17.37 | 54500 |
| 2024-12-04 | 52.33 | $17.54 | 54400 |
| 2024-12-03 | 52.69 | $17.55 | 43200 |
| 2024-12-02 | 53.77 | $17.58 | 28316 |
| 2024-11-29 | 49.89 | $17.46 | 17626 |
| 2024-11-27 | 46.32 | $17.36 | 41100 |
| 2024-11-26 | 40.71 | $17.22 | 34700 |
| 2024-11-25 | 40.29 | $17.21 | 44638 |
| 2024-11-22 | 33.01 | $17.05 | 70639 |
| 2024-11-21 | 37.03 | $17.20 | 60602 |
| 2024-11-20 | 41.15 | $17.33 | 99600 |
| 2024-11-19 | 37.60 | $17.26 | 69200 |
| 2024-11-18 | 36.56 | $17.24 | 105300 |
| 2024-11-15 | 41.86 | $17.40 | 39600 |
| 2024-11-14 | 42.97 | $17.43 | 16818 |
| 2024-11-13 | 42.97 | $17.43 | 86838 |
| 2024-11-12 | 41.57 | $17.40 | 71937 |
| 2024-11-11 | 47.06 | $17.55 | 64516 |
| 2024-11-08 | 49.98 | $17.62 | 25133 |
| 2024-11-07 | 47.78 | $17.57 | 28904 |
| 2024-11-06 | 45.50 | $17.52 | 91705 |
| 2024-11-05 | 50.06 | $17.63 | 26504 |
| 2024-11-04 | 47.33 | $17.57 | 63700 |
| 2024-11-01 | 46.86 | $17.56 | 18104 |
| 2024-10-31 | 48.48 | $17.60 | 50900 |
| 2024-10-30 | 50.54 | $17.65 | 51700 |
| 2024-10-29 | 43.71 | $17.50 | 72032 |
| 2024-10-28 | 42.19 | $17.47 | 53800 |
| 2024-10-25 | 42.55 | $17.48 | 32935 |
| 2024-10-24 | 45.53 | $17.56 | 44721 |
| 2024-10-23 | 45.08 | $17.55 | 38134 |
| 2024-10-22 | 56.86 | $17.81 | 33200 |
| 2024-10-21 | 53.77 | $17.74 | 14200 |
| 2024-10-18 | 55.95 | $17.78 | 45710 |
| 2024-10-17 | 55.95 | $17.78 | 61743 |
| 2024-10-16 | 48.95 | $17.63 | 18434 |
| 2024-10-15 | 47.37 | $17.60 | 27106 |
| 2024-10-14 | 48.32 | $17.62 | 30300 |
| 2024-10-11 | 50.24 | $17.66 | 25400 |
| 2024-10-10 | 50.71 | $17.67 | 55443 |
| 2024-10-09 | 50.71 | $17.67 | 31100 |
| 2024-10-08 | 53.47 | $17.73 | 26429 |
| 2024-10-07 | 53.47 | $17.73 | 26418 |
| 2024-10-04 | 54.82 | $17.76 | 22228 |
| 2024-10-03 | 57.57 | $17.82 | 31600 |
| 2024-10-02 | 59.46 | $17.86 | 56800 |
| 2024-10-01 | 63.41 | $17.94 | 47600 |
| 2024-09-30 | 63.92 | $17.95 | 28000 |
| 2024-09-27 | 59.98 | $17.82 | 55000 |
| 2024-09-26 | 63.52 | $17.89 | 16000 |
| 2024-09-25 | 66.73 | $17.95 | 28800 |
| 2024-09-24 | 65.63 | $17.91 | 32142 |
| 2024-09-23 | 63.63 | $17.84 | 17100 |
| 2024-09-20 | 63.35 | $17.83 | 44539 |
| 2024-09-19 | 62.78 | $17.81 | 78400 |
| 2024-09-18 | 67.19 | $17.90 | 60701 |
| 2024-09-17 | 76.88 | $18.07 | 22305 |
| 2024-09-16 | 76.50 | $18.05 | 20418 |
| 2024-09-13 | 77.71 | $18.07 | 20500 |
| 2024-09-12 | 77.20 | $18.04 | 27600 |
| 2024-09-11 | 74.81 | $17.91 | 42913 |
| 2024-09-10 | 71.78 | $17.77 | 19537 |
| 2024-09-09 | 72.37 | $17.78 | 22200 |
| 2024-09-06 | 70.03 | $17.68 | 36900 |
| 2024-09-05 | 70.03 | $17.68 | 45341 |
| 2024-09-04 | 66.73 | $17.55 | 32500 |
| 2024-09-03 | 67.82 | $17.57 | 30900 |
| 2024-08-30 | 64.51 | $17.45 | 50208 |
| 2024-08-29 | 61.70 | $17.36 | 73300 |
| 2024-08-28 | 55.35 | $17.19 | 44810 |
| 2024-08-27 | 54.51 | $17.17 | 29100 |
| 2024-08-26 | 55.00 | $17.18 | 19200 |
| 2024-08-23 | 56.46 | $17.21 | 22700 |
| 2024-08-22 | 54.55 | $17.16 | 22900 |
| 2024-08-21 | 62.91 | $17.32 | 33000 |
| 2024-08-20 | 60.39 | $17.25 | 20029 |
| 2024-08-19 | 59.64 | $17.23 | 17600 |
| 2024-08-16 | 60.73 | $17.25 | 21800 |
| 2024-08-15 | 58.96 | $17.20 | 19500 |
| 2024-08-14 | 62.72 | $17.27 | 26500 |
| 2024-08-13 | 59.94 | $17.19 | 83200 |
| 2024-08-12 | 59.94 | $17.19 | 17300 |
| 2024-08-09 | 59.94 | $17.19 | 25946 |
| 2024-08-08 | 58.96 | $17.16 | 35100 |
| 2024-08-07 | 63.40 | $17.25 | 28400 |
| 2024-08-06 | 66.57 | $17.31 | 27100 |
| 2024-08-05 | 67.10 | $17.32 | 37547 |
| 2024-08-02 | 66.85 | $17.31 | 22600 |
| 2024-08-01 | 66.36 | $17.29 | 117602 |
| 2024-07-31 | 64.63 | $17.22 | 32438 |
| 2024-07-30 | 63.08 | $17.16 | 60100 |
| 2024-07-29 | 60.33 | $17.06 | 23000 |
| 2024-07-26 | 56.64 | $16.94 | 43341 |
| 2024-07-25 | 55.67 | $16.91 | 49144 |
| 2024-07-24 | 52.26 | $16.81 | 25200 |
| 2024-07-23 | 52.64 | $16.82 | 53200 |
| 2024-07-22 | 54.16 | $16.86 | 25300 |
| 2024-07-19 | 43.79 | $16.59 | 18000 |
| 2024-07-18 | 52.57 | $16.80 | 32600 |
| 2024-07-17 | 57.82 | $16.90 | 44600 |
| 2024-07-16 | 65.95 | $17.03 | 21431 |
| 2024-07-15 | 65.60 | $17.02 | 53919 |
| 2024-07-12 | 64.55 | $16.99 | 52235 |
| 2024-07-11 | 62.37 | $16.93 | 21110 |
| 2024-07-10 | 56.43 | $16.79 | 48600 |
| 2024-07-09 | 58.30 | $16.82 | 28400 |
| 2024-07-08 | 58.30 | $16.82 | 33822 |
| 2024-07-05 | 58.30 | $16.82 | 21542 |
| 2024-07-03 | 58.30 | $16.82 | 8431 |
| 2024-07-02 | 57.54 | $16.80 | 36143 |
| 2024-07-01 | 54.35 | $16.72 | 51700 |
| 2024-06-28 | 60.86 | $16.84 | 45149 |
| 2024-06-27 | 59.31 | $16.80 | 63600 |
| 2024-06-26 | 55.12 | $16.70 | 45633 |
| 2024-06-25 | 52.80 | $16.65 | 34000 |
| 2024-06-24 | 52.80 | $16.65 | 77700 |
| 2024-06-21 | 54.32 | $16.68 | 68000 |
| 2024-06-20 | 59.16 | $16.77 | 33200 |
| 2024-06-18 | 63.33 | $16.84 | 23300 |
| 2024-06-17 | 62.61 | $16.82 | 26912 |
| 2024-06-14 | 65.02 | $16.86 | 25910 |
| 2024-06-13 | 63.70 | $16.82 | 29900 |
| 2024-06-12 | 62.69 | $16.79 | 13123 |
| 2024-06-11 | 60.24 | $16.72 | 8500 |
| 2024-06-10 | 59.52 | $16.70 | 22646 |
| 2024-06-07 | 56.11 | $16.61 | 35900 |
| 2024-06-06 | 57.13 | $16.63 | 26200 |
| 2024-06-05 | 54.39 | $16.56 | 25322 |
| 2024-06-04 | 52.75 | $16.52 | 20100 |
| 2024-06-03 | 50.64 | $16.47 | 17600 |
| 2024-05-31 | 48.46 | $16.42 | 54800 |
| 2024-05-30 | 39.87 | $16.25 | 37100 |
| 2024-05-29 | 38.15 | $16.22 | 37616 |
| 2024-05-28 | 42.82 | $16.34 | 35919 |
| 2024-05-24 | 45.47 | $16.40 | 29048 |
| 2024-05-23 | 43.82 | $16.37 | 65900 |
| 2024-05-22 | 50.61 | $16.51 | 99400 |
| 2024-05-21 | 52.26 | $16.54 | 38700 |
| 2024-05-20 | 53.36 | $16.56 | 11800 |
| 2024-05-17 | 54.45 | $16.58 | 20010 |
| 2024-05-16 | 54.00 | $16.57 | 26330 |
| 2024-05-15 | 56.09 | $16.61 | 25600 |
| 2024-05-14 | 51.65 | $16.51 | 34800 |
| 2024-05-13 | 52.15 | $16.52 | 7801 |
| 2024-05-10 | 52.64 | $16.53 | 24500 |
| 2024-05-09 | 54.56 | $16.57 | 37745 |
| 2024-05-08 | 57.57 | $16.63 | 30520 |
| 2024-05-07 | 56.03 | $16.59 | 37300 |
| 2024-05-06 | 50.99 | $16.47 | 45402 |
| 2024-05-03 | 49.14 | $16.43 | 43428 |
| 2024-05-02 | 41.25 | $16.28 | 18812 |
| 2024-05-01 | 41.66 | $16.29 | 52230 |
| 2024-04-30 | 39.37 | $16.25 | 33800 |
| 2024-04-29 | 41.29 | $16.30 | 23000 |
| 2024-04-26 | 40.18 | $16.28 | 27300 |
| 2024-04-25 | 40.55 | $16.29 | 20337 |
| 2024-04-24 | 45.65 | $16.42 | 31600 |
| 2024-04-23 | 44.11 | $16.39 | 25700 |
| 2024-04-22 | 39.19 | $16.30 | 16109 |
| 2024-04-19 | 40.70 | $16.34 | 13100 |
| 2024-04-18 | 39.59 | $16.32 | 18000 |
| 2024-04-17 | 41.43 | $16.37 | 14700 |
| 2024-04-16 | 37.57 | $16.30 | 16002 |
| 2024-04-15 | 36.44 | $16.28 | 36700 |
| 2024-04-12 | 40.66 | $16.40 | 16324 |
| 2024-04-11 | 40.66 | $16.40 | 20600 |
| 2024-04-10 | 36.80 | $16.33 | 25900 |
| 2024-04-09 | 43.74 | $16.51 | 21600 |
| 2024-04-08 | 40.17 | $16.45 | 9128 |
| 2024-04-05 | 38.94 | $16.43 | 32133 |
| 2024-04-04 | 40.52 | $16.47 | 44000 |
| 2024-04-03 | 38.14 | $16.43 | 39600 |
| 2024-04-02 | 39.26 | $16.46 | 43200 |
| 2024-04-01 | 42.41 | $16.54 | 23700 |
| 2024-03-28 | 44.54 | $16.59 | 31000 |
| 2024-03-27 | 47.24 | $16.65 | 28700 |
| 2024-03-26 | 46.73 | $16.64 | 32301 |
| 2024-03-25 | 46.73 | $16.64 | 36000 |
| 2024-03-22 | 47.14 | $16.65 | 36400 |
| 2024-03-21 | 46.24 | $16.63 | 89208 |
| 2024-03-20 | 43.49 | $16.57 | 32508 |
| 2024-03-19 | 46.91 | $16.66 | 37831 |
| 2024-03-18 | 47.70 | $16.68 | 40432 |
| 2024-03-15 | 44.12 | $16.60 | 29600 |
| 2024-03-14 | 43.20 | $16.58 | 44500 |
| 2024-03-13 | 48.52 | $16.72 | 20912 |
| 2024-03-12 | 46.74 | $16.68 | 29004 |
| 2024-03-11 | 45.85 | $16.66 | 37746 |
| 2024-03-08 | 45.42 | $16.65 | 52600 |
| 2024-03-07 | 44.57 | $16.63 | 46119 |
| 2024-03-06 | 44.57 | $16.63 | 32131 |
| 2024-03-05 | 44.57 | $16.63 | 137500 |
| 2024-03-04 | 44.20 | $16.62 | 76200 |
| 2024-03-01 | 48.17 | $16.75 | 65201 |
| 2024-02-29 | 47.13 | $16.72 | 82610 |
| 2024-02-28 | 46.45 | $16.70 | 66515 |
| 2024-02-27 | 46.45 | $16.70 | 64500 |
| 2024-02-26 | 51.21 | $16.86 | 34200 |
| 2024-02-23 | 55.24 | $16.98 | 20100 |
| 2024-02-22 | 55.59 | $16.99 | 29607 |
| 2024-02-21 | 58.00 | $17.06 | 18913 |
| 2024-02-20 | 58.35 | $17.07 | 12941 |
| 2024-02-16 | 58.11 | $17.06 | 30434 |
| 2024-02-15 | 60.73 | $17.14 | 18513 |
| 2024-02-14 | 57.55 | $17.00 | 39903 |
| 2024-02-13 | 55.60 | $16.92 | 16927 |
| 2024-02-12 | 61.66 | $17.10 | 14411 |
| 2024-02-09 | 59.32 | $17.00 | 15200 |
| 2024-02-08 | 57.34 | $16.92 | 22210 |
| 2024-02-07 | 59.40 | $16.98 | 42900 |
| 2024-02-06 | 59.40 | $16.98 | 10700 |
| 2024-02-05 | 56.33 | $16.85 | 27900 |
| 2024-02-02 | 54.83 | $16.79 | 26408 |
| 2024-02-01 | 60.05 | $16.95 | 24000 |
| 2024-01-31 | 56.62 | $16.81 | 32900 |
| 2024-01-30 | 54.22 | $16.72 | 33129 |
| 2024-01-29 | 53.68 | $16.70 | 45500 |
| 2024-01-26 | 52.07 | $16.64 | 39500 |
| 2024-01-25 | 56.42 | $16.78 | 50100 |
| 2024-01-24 | 52.95 | $16.65 | 45939 |
| 2024-01-23 | 53.57 | $16.67 | 19900 |
| 2024-01-22 | 53.31 | $16.66 | 29301 |
| 2024-01-19 | 48.34 | $16.48 | 28100 |
| 2024-01-18 | 48.61 | $16.49 | 29404 |
| 2024-01-17 | 49.41 | $16.52 | 42000 |
| 2024-01-16 | 52.40 | $16.63 | 14100 |
| 2024-01-12 | 55.59 | $16.74 | 17400 |
| 2024-01-11 | 55.89 | $16.75 | 23434 |
| 2024-01-10 | 55.89 | $16.75 | 36300 |
| 2024-01-09 | 56.16 | $16.76 | 30403 |
| 2024-01-08 | 59.99 | $16.90 | 22800 |
| 2024-01-05 | 57.00 | $16.75 | 22900 |
| 2024-01-04 | 58.10 | $16.79 | 54400 |
| 2024-01-03 | 64.28 | $17.00 | 40728 |
| 2024-01-02 | 65.87 | $17.05 | 22349 |
| 2023-12-29 | 63.65 | $16.92 | 80800 |
| 2023-12-28 | 62.77 | $16.87 | 63200 |
| 2023-12-27 | 68.45 | $17.05 | 63111 |
| 2023-12-26 | 64.56 | $16.82 | 49403 |
| 2023-12-22 | 65.90 | $16.86 | 46500 |
| 2023-12-21 | 66.23 | $16.87 | 61925 |
| 2023-12-20 | 64.02 | $16.74 | 92527 |
| 2023-12-19 | 64.33 | $16.75 | 59211 |
| 2023-12-18 | 62.62 | $16.65 | 66200 |
| 2023-12-15 | 63.20 | $16.67 | 111434 |
| 2023-12-14 | 61.87 | $16.59 | 68600 |
| 2023-12-13 | 57.50 | $16.35 | 53304 |
| 2023-12-12 | 54.62 | $16.21 | 51934 |
| 2023-12-11 | 55.39 | $16.24 | 43415 |
| 2023-12-08 | 56.64 | $16.29 | 59900 |
| 2023-12-07 | 57.89 | $16.34 | 109600 |
| 2023-12-06 | 59.63 | $16.41 | 66828 |
| 2023-12-05 | 64.09 | $16.58 | 61600 |
| 2023-12-04 | 64.90 | $16.61 | 47117 |
| 2023-12-01 | 66.50 | $16.67 | 59400 |
| 2023-11-30 | 63.35 | $16.45 | 57500 |
| 2023-11-29 | 67.17 | $16.59 | 57500 |
| 2023-11-28 | 65.63 | $16.48 | 100323 |
| 2023-11-27 | 66.71 | $16.52 | 90514 |
| 2023-11-24 | 65.06 | $16.40 | 15900 |
| 2023-11-22 | 62.41 | $16.22 | 65012 |
| 2023-11-21 | 58.95 | $16.01 | 104400 |
| 2023-11-20 | 56.99 | $15.90 | 90242 |
| 2023-11-17 | 54.14 | $15.75 | 71342 |
| 2023-11-16 | 55.30 | $15.80 | 62431 |
| 2023-11-15 | 51.97 | $15.63 | 55847 |
| 2023-11-14 | 54.70 | $15.75 | 67700 |
| 2023-11-13 | 52.12 | $15.62 | 22700 |
| 2023-11-10 | 52.33 | $15.63 | 66722 |
| 2023-11-09 | 49.94 | $15.51 | 66609 |
| 2023-11-08 | 53.79 | $15.69 | 50306 |
| 2023-11-07 | 52.03 | $15.60 | 44740 |
| 2023-11-06 | 47.63 | $15.39 | 14337 |
| 2023-11-03 | 49.69 | $15.49 | 33500 |
| 2023-11-02 | 43.40 | $15.22 | 51249 |
| 2023-11-01 | 36.72 | $14.98 | 46301 |
| 2023-10-31 | 32.96 | $14.86 | 70400 |
| 2023-10-30 | 34.76 | $14.97 | 56200 |
| 2023-10-27 | 37.79 | $15.14 | 58902 |
| 2023-10-26 | 34.27 | $15.03 | 54400 |
| 2023-10-25 | 28.32 | $14.86 | 128712 |
| 2023-10-24 | 27.95 | $14.85 | 26000 |
| 2023-10-23 | 26.17 | $14.80 | 44500 |
| 2023-10-20 | 26.17 | $14.80 | 30600 |
| 2023-10-19 | 26.41 | $14.82 | 50930 |
| 2023-10-18 | 27.47 | $14.91 | 62530 |
| 2023-10-17 | 26.53 | $14.88 | 31415 |
| 2023-10-16 | 27.90 | $15.00 | 86200 |
| 2023-10-13 | 30.37 | $15.20 | 35601 |
| 2023-10-12 | 30.49 | $15.21 | 70000 |
| 2023-10-11 | 32.31 | $15.35 | 59421 |
| 2023-10-10 | 29.46 | $15.25 | 71927 |
| 2023-10-09 | 28.60 | $15.22 | 55738 |
| 2023-10-06 | 28.60 | $15.22 | 73202 |
| 2023-10-05 | 29.92 | $15.34 | 33600 |
| 2023-10-04 | 31.28 | $15.46 | 49900 |
| 2023-10-03 | 32.45 | $15.56 | 52800 |
| 2023-10-02 | 40.15 | $16.10 | 18300 |
| 2023-09-29 | 42.27 | $16.22 | 52441 |
| 2023-09-28 | 34.31 | $15.93 | 70400 |
| 2023-09-27 | 41.19 | $16.30 | 35210 |
| 2023-09-26 | 44.89 | $16.46 | 40832 |
| 2023-09-25 | 46.63 | $16.53 | 25900 |
| 2023-09-22 | 53.69 | $16.78 | 21514 |
| 2023-09-21 | 45.17 | $16.51 | 32548 |
| 2023-09-20 | 45.76 | $16.53 | 20635 |
| 2023-09-19 | 38.05 | $16.33 | 16308 |
| 2023-09-18 | 42.98 | $16.50 | 24300 |
| 2023-09-15 | 43.62 | $16.52 | 42037 |
| 2023-09-14 | 35.50 | $16.34 | 38700 |
| 2023-09-13 | 34.50 | $16.32 | 19600 |
| 2023-09-12 | 33.03 | $16.29 | 18714 |
| 2023-09-11 | 36.40 | $16.42 | 31900 |
| 2023-09-08 | 34.95 | $16.39 | 18044 |
| 2023-09-07 | 38.58 | $16.52 | 25100 |
| 2023-09-06 | 36.15 | $16.47 | 43348 |
| 2023-09-05 | 36.15 | $16.47 | 30734 |
| 2023-09-01 | 36.15 | $16.47 | 28100 |
| 2023-08-31 | 36.65 | $16.49 | 34224 |
| 2023-08-30 | 37.63 | $16.53 | 32914 |
| 2023-08-29 | 34.29 | $16.45 | 44103 |
| 2023-08-28 | 33.01 | $16.42 | 17806 |
| 2023-08-25 | 33.84 | $16.46 | 21216 |
| 2023-08-24 | 34.25 | $16.48 | 16000 |
| 2023-08-23 | 35.48 | $16.54 | 21700 |
| 2023-08-22 | 35.11 | $16.53 | 20839 |
| 2023-08-21 | 36.09 | $16.58 | 27344 |
| 2023-08-18 | 40.14 | $16.77 | 32207 |
| 2023-08-17 | 41.06 | $16.81 | 21926 |
| 2023-08-16 | 39.41 | $16.76 | 26803 |
| 2023-08-15 | 41.86 | $16.87 | 27622 |
| 2023-08-14 | 43.25 | $16.93 | 22600 |
| 2023-08-11 | 42.34 | $16.90 | 56500 |
| 2023-08-10 | 39.25 | $16.80 | 74300 |
| 2023-08-09 | 32.75 | $16.61 | 44613 |
| 2023-08-08 | 34.80 | $16.72 | 30923 |
| 2023-08-07 | 32.99 | $16.67 | 48849 |
| 2023-08-04 | 35.62 | $16.81 | 42400 |
| 2023-08-03 | 36.61 | $16.86 | 35629 |
| 2023-08-02 | 44.61 | $17.20 | 21700 |
| 2023-08-01 | 48.14 | $17.32 | 37400 |
| 2023-07-31 | 51.71 | $17.43 | 22700 |
| 2023-07-28 | 51.08 | $17.41 | 23332 |
| 2023-07-27 | 45.74 | $17.25 | 33401 |
| 2023-07-26 | 44.67 | $17.22 | 15200 |
| 2023-07-25 | 44.67 | $17.22 | 30525 |
| 2023-07-24 | 46.90 | $17.30 | 21400 |
| 2023-07-21 | 45.28 | $17.25 | 17400 |
| 2023-07-20 | 45.54 | $17.26 | 7107 |
| 2023-07-19 | 47.66 | $17.34 | 22000 |
| 2023-07-18 | 46.17 | $17.29 | 33212 |
| 2023-07-17 | 44.68 | $17.24 | 21100 |
| 2023-07-14 | 45.40 | $17.27 | 10600 |
| 2023-07-13 | 48.09 | $17.38 | 22146 |
| 2023-07-12 | 45.87 | $17.30 | 30032 |
| 2023-07-11 | 46.11 | $17.31 | 38900 |
| 2023-07-10 | 49.47 | $17.45 | 16600 |
| 2023-07-07 | 48.71 | $17.42 | 6500 |
| 2023-07-06 | 47.45 | $17.37 | 19400 |
| 2023-07-05 | 50.50 | $17.50 | 13200 |
| 2023-07-03 | 49.31 | $17.45 | 7000 |
| 2023-06-30 | 47.14 | $17.36 | 33308 |
| 2023-06-29 | 45.92 | $17.31 | 19706 |
| 2023-06-28 | 50.10 | $17.50 | 29900 |
| 2023-06-27 | 44.82 | $17.29 | 18600 |
| 2023-06-26 | 42.91 | $17.22 | 16100 |
| 2023-06-23 | 43.73 | $17.26 | 26100 |
| 2023-06-22 | 40.48 | $17.14 | 24700 |
| 2023-06-21 | 42.62 | $17.25 | 28425 |
| 2023-06-20 | 47.16 | $17.46 | 34703 |
| 2023-06-16 | 44.76 | $17.37 | 46500 |
| 2023-06-15 | 47.73 | $17.50 | 25823 |
| 2023-06-14 | 48.43 | $17.53 | 22922 |
| 2023-06-13 | 46.69 | $17.46 | 30400 |
| 2023-06-12 | 48.01 | $17.52 | 23100 |
| 2023-06-09 | 48.67 | $17.55 | 23834 |
| 2023-06-08 | 53.01 | $17.74 | 57027 |
| 2023-06-07 | 53.97 | $17.78 | 9700 |
| 2023-06-06 | 54.44 | $17.80 | 12600 |
| 2023-06-05 | 57.29 | $17.92 | 17342 |
| 2023-06-02 | 52.14 | $17.66 | 15319 |
| 2023-06-01 | 58.59 | $17.91 | 18218 |
| 2023-05-31 | 57.18 | $17.84 | 20000 |
| 2023-05-30 | 55.11 | $17.74 | 10628 |
| 2023-05-26 | 52.72 | $17.63 | 21903 |
| 2023-05-25 | 52.96 | $17.64 | 21342 |
| 2023-05-24 | 53.43 | $17.66 | 28800 |
| 2023-05-23 | 55.05 | $17.73 | 45300 |
| 2023-05-22 | 52.51 | $17.60 | 9448 |
| 2023-05-19 | 49.81 | $17.47 | 7846 |
| 2023-05-18 | 54.32 | $17.67 | 17000 |
| 2023-05-17 | 53.32 | $17.62 | 25300 |
| 2023-05-16 | 55.88 | $17.73 | 24100 |
| 2023-05-15 | 51.00 | $17.49 | 25200 |
| 2023-05-12 | 48.28 | $17.37 | 13726 |
| 2023-05-11 | 46.87 | $17.31 | 16347 |
| 2023-05-10 | 46.41 | $17.29 | 15612 |
| 2023-05-09 | 45.75 | $17.26 | 13310 |
| 2023-05-08 | 47.24 | $17.34 | 16614 |
| 2023-05-05 | 46.62 | $17.31 | 21131 |
| 2023-05-04 | 44.98 | $17.23 | 39200 |
| 2023-05-03 | 41.34 | $17.06 | 12700 |
| 2023-05-02 | 42.44 | $17.13 | 18428 |
| 2023-05-01 | 43.21 | $17.18 | 22000 |
| 2023-04-28 | 47.16 | $17.42 | 32643 |
| 2023-04-27 | 50.64 | $17.61 | 25100 |
| 2023-04-26 | 49.34 | $17.54 | 42427 |
| 2023-04-25 | 46.85 | $17.41 | 12516 |
| 2023-04-24 | 53.36 | $17.75 | 22241 |
| 2023-04-21 | 51.86 | $17.67 | 12300 |
| 2023-04-20 | 47.90 | $17.47 | 10500 |
| 2023-04-19 | 50.26 | $17.59 | 21048 |
| 2023-04-18 | 48.65 | $17.51 | 46512 |
| 2023-04-17 | 57.18 | $17.90 | 9917 |
| 2023-04-14 | 59.20 | $17.98 | 8000 |
| 2023-04-13 | 60.22 | $18.02 | 11747 |
| 2023-04-12 | 58.71 | $17.93 | 9100 |
| 2023-04-11 | 58.21 | $17.90 | 33700 |
| 2023-04-10 | 55.65 | $17.75 | 14331 |
| 2023-04-06 | 58.36 | $17.87 | 18448 |
| 2023-04-05 | 55.62 | $17.71 | 14819 |
| 2023-04-04 | 54.37 | $17.64 | 11909 |
| 2023-04-03 | 53.66 | $17.60 | 22507 |
| 2023-03-31 | 55.08 | $17.67 | 39100 |
| 2023-03-30 | 55.08 | $17.67 | 10500 |
| 2023-03-29 | 49.57 | $17.35 | 34600 |
| 2023-03-28 | 47.06 | $17.22 | 22400 |
| 2023-03-27 | 49.21 | $17.34 | 34121 |
| 2023-03-24 | 48.84 | $17.32 | 10701 |
| 2023-03-23 | 50.23 | $17.40 | 17237 |
| 2023-03-22 | 52.90 | $17.55 | 19700 |
| 2023-03-21 | 45.55 | $17.15 | 10400 |
| 2023-03-20 | 46.59 | $17.21 | 7036 |
| 2023-03-17 | 49.44 | $17.37 | 23900 |
| 2023-03-16 | 41.34 | $16.99 | 29114 |
| 2023-03-15 | 42.01 | $17.03 | 33400 |
| 2023-03-14 | 39.44 | $16.92 | 15320 |
| 2023-03-13 | 38.97 | $16.90 | 16040 |
| 2023-03-10 | 37.12 | $16.82 | 29700 |
| 2023-03-09 | 40.47 | $17.05 | 19002 |
| 2023-03-08 | 43.03 | $17.21 | 32440 |
| 2023-03-07 | 43.69 | $17.25 | 24942 |
| 2023-03-06 | 52.20 | $17.70 | 24527 |
| 2023-03-03 | 54.21 | $17.79 | 34627 |
| 2023-03-02 | 48.57 | $17.52 | 42200 |
| 2023-03-01 | 55.28 | $17.80 | 37800 |
| 2023-02-28 | 54.85 | $17.78 | 24300 |
| 2023-02-27 | 54.44 | $17.76 | 16225 |
| 2023-02-24 | 53.85 | $17.73 | 12200 |
| 2023-02-23 | 52.67 | $17.67 | 31518 |
| 2023-02-22 | 56.31 | $17.83 | 16928 |
| 2023-02-21 | 52.83 | $17.65 | 25000 |
| 2023-02-17 | 60.45 | $17.95 | 29800 |
| 2023-02-16 | 59.34 | $17.89 | 30500 |
| 2023-02-15 | 61.53 | $17.97 | 7200 |
| 2023-02-14 | 63.20 | $18.03 | 7848 |
| 2023-02-13 | 62.72 | $18.00 | 19600 |
| 2023-02-10 | 61.61 | $17.93 | 15512 |
| 2023-02-09 | 61.14 | $17.90 | 36000 |
| 2023-02-08 | 57.87 | $17.70 | 29000 |
| 2023-02-07 | 56.65 | $17.63 | 37536 |
| 2023-02-06 | 55.61 | $17.57 | 30000 |
| 2023-02-03 | 61.20 | $17.81 | 34500 |
| 2023-02-02 | 66.20 | $18.00 | 26000 |
| 2023-02-01 | 63.68 | $17.83 | 33000 |
| 2023-01-31 | 63.37 | $17.81 | 70600 |
| 2023-01-30 | 68.58 | $18.00 | 30414 |
| 2023-01-27 | 68.45 | $17.99 | 64100 |
| 2023-01-26 | 68.72 | $18.00 | 74100 |
| 2023-01-25 | 67.38 | $17.89 | 35000 |
| 2023-01-24 | 63.90 | $17.63 | 35746 |
| 2023-01-23 | 60.35 | $17.40 | 48109 |
| 2023-01-20 | 58.67 | $17.30 | 36500 |
| 2023-01-19 | 59.15 | $17.32 | 50208 |
| 2023-01-18 | 56.28 | $17.15 | 54100 |
| 2023-01-17 | 55.41 | $17.10 | 45924 |
| 2023-01-13 | 61.74 | $17.37 | 28426 |
| 2023-01-12 | 62.49 | $17.40 | 15819 |
| 2023-01-11 | 60.99 | $17.30 | 39000 |
| 2023-01-10 | 60.69 | $17.28 | 22900 |
| 2023-01-09 | 60.10 | $17.24 | 76445 |
| 2023-01-06 | 52.58 | $16.79 | 35900 |
| 2023-01-05 | 48.92 | $16.61 | 21900 |
| 2023-01-04 | 48.71 | $16.60 | 37900 |
| 2023-01-03 | 46.20 | $16.48 | 26241 |
| 2022-12-30 | 45.14 | $16.43 | 70114 |
| 2022-12-29 | 46.18 | $16.49 | 89200 |
| 2022-12-28 | 43.93 | $16.38 | 121132 |
| 2022-12-27 | 45.57 | $16.48 | 113000 |
| 2022-12-23 | 44.59 | $16.43 | 53500 |
| 2022-12-22 | 44.90 | $16.45 | 81600 |
| 2022-12-21 | 44.90 | $16.45 | 179805 |
| 2022-12-20 | 47.73 | $16.64 | 122730 |
| 2022-12-19 | 48.34 | $16.68 | 51742 |
| 2022-12-16 | 50.97 | $16.85 | 52249 |
| 2022-12-15 | 53.93 | $17.03 | 46210 |
| 2022-12-14 | 54.76 | $17.08 | 56500 |
| 2022-12-13 | 63.15 | $17.53 | 47206 |
| 2022-12-12 | 73.06 | $17.95 | 44700 |
| 2022-12-09 | 72.58 | $17.90 | 144200 |
| 2022-12-08 | 68.08 | $17.49 | 221500 |
| 2022-12-07 | 55.83 | $16.76 | 47713 |
| 2022-12-06 | 55.83 | $16.76 | 52610 |
| 2022-12-05 | 56.10 | $16.77 | 100200 |
| 2022-12-02 | 54.02 | $16.67 | 65800 |
| 2022-12-01 | 54.76 | $16.70 | 84300 |
| 2022-11-30 | 58.03 | $16.83 | 47327 |
| 2022-11-29 | 55.91 | $16.72 | 53429 |
| 2022-11-28 | 58.19 | $16.81 | 53500 |
| 2022-11-25 | 57.65 | $16.78 | 17017 |
| 2022-11-23 | 56.00 | $16.69 | 32600 |
| 2022-11-22 | 56.23 | $16.70 | 83202 |
| 2022-11-21 | 55.18 | $16.64 | 56700 |
| 2022-11-18 | 52.47 | $16.49 | 59800 |
| 2022-11-17 | 56.82 | $16.69 | 39100 |
| 2022-11-16 | 55.24 | $16.60 | 95400 |
| 2022-11-15 | 56.78 | $16.67 | 26247 |
| 2022-11-14 | 55.77 | $16.61 | 45443 |
| 2022-11-11 | 56.40 | $16.64 | 25400 |
| 2022-11-10 | 57.00 | $16.67 | 61943 |
| 2022-11-09 | 46.68 | $16.10 | 27000 |
| 2022-11-08 | 43.27 | $15.95 | 38700 |
| 2022-11-07 | 40.63 | $15.84 | 25600 |
| 2022-11-04 | 41.98 | $15.92 | 41012 |
| 2022-11-03 | 41.05 | $15.88 | 50730 |
| 2022-11-02 | 41.85 | $15.93 | 29400 |
| 2022-11-01 | 42.80 | $15.99 | 48049 |
| 2022-10-31 | 40.23 | $15.87 | 24309 |
| 2022-10-28 | 43.81 | $16.10 | 51600 |
| 2022-10-27 | 44.14 | $16.12 | 74214 |
| 2022-10-26 | 38.74 | $15.87 | 81005 |
| 2022-10-25 | 31.44 | $15.58 | 54600 |
| 2022-10-24 | 30.08 | $15.53 | 62600 |
| 2022-10-21 | 33.22 | $15.78 | 55800 |
| 2022-10-20 | 34.45 | $15.87 | 56132 |
| 2022-10-19 | 36.14 | $15.99 | 45941 |
| 2022-10-18 | 39.03 | $16.18 | 45300 |
| 2022-10-17 | 34.02 | $15.99 | 76600 |
| 2022-10-14 | 33.75 | $15.98 | 30300 |
| 2022-10-13 | 32.43 | $15.93 | 52400 |
| 2022-10-12 | 33.71 | $16.03 | 45900 |
| 2022-10-11 | 34.09 | $16.06 | 50600 |
| 2022-10-10 | 33.85 | $16.05 | 82723 |
| 2022-10-07 | 34.20 | $16.08 | 102431 |
| 2022-10-06 | 35.13 | $16.16 | 52600 |
| 2022-10-05 | 36.18 | $16.25 | 81000 |
| 2022-10-04 | 37.85 | $16.39 | 71711 |
| 2022-10-03 | 39.84 | $16.55 | 15339 |
| 2022-09-30 | 37.90 | $16.45 | 30113 |
| 2022-09-29 | 43.81 | $16.89 | 45905 |
| 2022-09-28 | 41.85 | $16.79 | 115500 |
| 2022-09-27 | 25.26 | $16.12 | 24400 |
| 2022-09-26 | 26.00 | $16.19 | 34400 |
| 2022-09-23 | 26.96 | $16.28 | 18500 |
| 2022-09-22 | 28.28 | $16.40 | 26418 |
| 2022-09-21 | 29.43 | $16.50 | 22100 |
| 2022-09-20 | 29.77 | $16.53 | 42400 |
| 2022-09-19 | 31.51 | $16.68 | 25200 |
| 2022-09-16 | 32.47 | $16.76 | 13900 |
| 2022-09-15 | 34.21 | $16.90 | 27100 |
| 2022-09-14 | 36.33 | $17.06 | 54831 |
| 2022-09-13 | 31.83 | $16.88 | 53400 |
| 2022-09-12 | 33.06 | $16.98 | 42300 |
| 2022-09-09 | 34.59 | $17.10 | 10900 |
| 2022-09-08 | 34.71 | $17.11 | 25300 |
| 2022-09-07 | 34.96 | $17.13 | 24747 |
| 2022-09-06 | 33.18 | $17.05 | 51545 |
| 2022-09-02 | 36.63 | $17.34 | 6116 |
| 2022-09-01 | 35.76 | $17.30 | 19917 |
| 2022-08-31 | 37.88 | $17.47 | 45900 |
| 2022-08-30 | 39.04 | $17.56 | 13400 |
| 2022-08-29 | 40.21 | $17.65 | 29700 |
| 2022-08-26 | 41.12 | $17.72 | 21344 |
| 2022-08-25 | 42.98 | $17.86 | 22907 |
| 2022-08-24 | 42.09 | $17.81 | 21330 |
| 2022-08-23 | 41.92 | $17.80 | 28825 |
| 2022-08-22 | 42.16 | $17.82 | 24600 |
| 2022-08-19 | 44.05 | $17.98 | 61400 |
| 2022-08-18 | 48.02 | $18.29 | 20000 |
| 2022-08-17 | 48.70 | $18.34 | 15900 |
| 2022-08-16 | 51.87 | $18.57 | 43700 |
| 2022-08-15 | 52.58 | $18.62 | 11800 |
| 2022-08-12 | 53.41 | $18.68 | 25600 |
| 2022-08-11 | 53.68 | $18.70 | 30147 |
| 2022-08-10 | 51.72 | $18.53 | 25432 |
| 2022-08-09 | 51.02 | $18.47 | 10500 |
| 2022-08-08 | 51.02 | $18.47 | 28809 |
| 2022-08-05 | 50.05 | $18.38 | 22339 |
| 2022-08-04 | 52.47 | $18.60 | 26330 |
| 2022-08-03 | 54.29 | $18.76 | 30026 |
| 2022-08-02 | 52.02 | $18.53 | 34700 |
| 2022-08-01 | 57.69 | $19.01 | 42100 |
| 2022-07-29 | 58.83 | $19.10 | 34600 |
| 2022-07-28 | 55.58 | $18.75 | 15300 |
| 2022-07-27 | 56.06 | $18.79 | 30517 |
| 2022-07-26 | 57.00 | $18.87 | 38437 |
| 2022-07-25 | 55.22 | $18.67 | 14205 |
| 2022-07-22 | 56.33 | $18.77 | 8700 |
| 2022-07-21 | 57.31 | $18.86 | 15045 |
| 2022-07-20 | 59.27 | $19.04 | 28239 |
| 2022-07-19 | 56.69 | $18.71 | 30830 |
| 2022-07-18 | 53.65 | $18.35 | 28900 |
| 2022-07-15 | 54.76 | $18.46 | 13800 |
| 2022-07-14 | 54.76 | $18.46 | 21200 |
| 2022-07-13 | 59.11 | $18.89 | 31900 |
| 2022-07-12 | 62.39 | $19.19 | 41312 |
| 2022-07-11 | 60.80 | $18.96 | 209147 |
| 2022-07-08 | 51.00 | $17.81 | 93600 |
| 2022-07-07 | 63.78 | $18.78 | 34722 |
| 2022-07-06 | 66.56 | $18.95 | 67500 |
| 2022-07-05 | 62.75 | $18.53 | 31700 |
| 2022-07-01 | 62.65 | $18.52 | 57747 |
| 2022-06-30 | 55.83 | $17.89 | 51000 |
| 2022-06-29 | 48.78 | $17.39 | 37400 |
| 2022-06-28 | 42.11 | $17.01 | 37900 |
| 2022-06-27 | 36.75 | $16.75 | 37137 |
| 2022-06-24 | 35.44 | $16.69 | 70711 |
| 2022-06-23 | 32.80 | $16.57 | 60702 |
| 2022-06-22 | 30.55 | $16.47 | 54000 |
| 2022-06-21 | 28.50 | $16.38 | 333700 |
| 2022-06-17 | 33.26 | $16.84 | 26319 |
| 2022-06-16 | 31.85 | $16.78 | 126205 |
| 2022-06-15 | 39.20 | $17.34 | 13100 |
| 2022-06-14 | 38.23 | $17.30 | 24400 |
| 2022-06-13 | 40.53 | $17.45 | 52942 |
| 2022-06-10 | 45.17 | $17.72 | 33400 |
| 2022-06-09 | 46.87 | $17.81 | 72300 |
| 2022-06-08 | 48.21 | $17.88 | 38229 |
| 2022-06-07 | 49.17 | $17.93 | 47000 |
| 2022-06-06 | 49.17 | $17.93 | 73700 |
| 2022-06-03 | 52.55 | $18.11 | 21600 |
| 2022-06-02 | 62.26 | $18.54 | 55413 |
| 2022-06-01 | 57.39 | $18.26 | 23024 |
| 2022-05-31 | 57.64 | $18.27 | 52921 |
| 2022-05-27 | 53.78 | $18.07 | 42600 |
| 2022-05-26 | 50.33 | $17.91 | 49100 |
| 2022-05-25 | 42.45 | $17.60 | 98423 |
| 2022-05-24 | 38.56 | $17.47 | 74400 |
| 2022-05-23 | 25.29 | $17.11 | 37749 |
| 2022-05-20 | 25.29 | $17.11 | 36100 |
| 2022-05-19 | 24.47 | $17.09 | 23500 |
| 2022-05-18 | 25.12 | $17.14 | 29848 |
| 2022-05-17 | 26.18 | $17.22 | 40540 |
| 2022-05-16 | 27.57 | $17.32 | 29613 |
| 2022-05-13 | 24.54 | $17.24 | 49039 |
| 2022-05-12 | 25.96 | $17.35 | 45200 |
| 2022-05-11 | 25.58 | $17.34 | 61242 |
| 2022-05-10 | 27.84 | $17.51 | 24413 |
| 2022-05-09 | 28.26 | $17.54 | 61438 |
| 2022-05-06 | 28.81 | $17.58 | 56200 |
| 2022-05-05 | 28.81 | $17.58 | 48300 |
| 2022-05-04 | 30.98 | $17.74 | 27324 |
| 2022-05-03 | 31.12 | $17.75 | 38600 |
| 2022-05-02 | 33.86 | $17.94 | 27300 |
| 2022-04-29 | 34.32 | $17.97 | 27000 |
| 2022-04-28 | 34.47 | $17.98 | 28541 |
| 2022-04-27 | 30.52 | $17.84 | 46746 |
| 2022-04-26 | 27.57 | $17.74 | 58249 |
| 2022-04-25 | 27.27 | $17.73 | 46935 |
| 2022-04-22 | 29.68 | $17.94 | 35028 |
| 2022-04-21 | 28.54 | $17.90 | 36612 |
| 2022-04-20 | 30.79 | $18.09 | 47500 |
| 2022-04-19 | 22.20 | $17.81 | 84500 |
| 2022-04-18 | 24.13 | $18.00 | 46030 |
| 2022-04-14 | 22.79 | $17.96 | 31638 |
| 2022-04-13 | 24.00 | $18.08 | 48847 |
| 2022-04-12 | 25.61 | $18.23 | 26916 |
| 2022-04-11 | 26.17 | $18.28 | 28544 |
| 2022-04-08 | 28.03 | $18.44 | 40420 |
| 2022-04-07 | 28.88 | $18.51 | 33200 |
| 2022-04-06 | 29.86 | $18.59 | 34021 |
| 2022-04-05 | 31.79 | $18.74 | 31545 |
| 2022-04-04 | 34.48 | $18.93 | 78300 |
| 2022-04-01 | 34.48 | $18.93 | 30400 |
| 2022-03-31 | 36.22 | $19.05 | 39700 |
| 2022-03-30 | 30.37 | $18.84 | 25300 |
| 2022-03-29 | 28.59 | $18.78 | 46739 |
| 2022-03-28 | 29.18 | $18.83 | 26412 |
| 2022-03-25 | 29.65 | $18.87 | 22400 |
| 2022-03-24 | 31.18 | $19.00 | 22800 |
| 2022-03-23 | 32.41 | $19.10 | 23109 |
| 2022-03-22 | 33.53 | $19.19 | 24100 |
| 2022-03-21 | 31.78 | $19.12 | 17835 |
| 2022-03-18 | 32.84 | $19.21 | 52013 |
| 2022-03-17 | 29.88 | $19.09 | 10500 |
| 2022-03-16 | 27.35 | $18.99 | 46100 |
| 2022-03-15 | 27.93 | $19.05 | 19600 |
| 2022-03-14 | 28.21 | $19.08 | 54300 |
| 2022-03-11 | 34.75 | $19.67 | 17100 |
| 2022-03-10 | 38.33 | $19.92 | 10137 |
| 2022-03-09 | 38.94 | $19.96 | 21400 |
| 2022-03-08 | 38.94 | $19.96 | 23100 |
| 2022-03-07 | 42.94 | $20.22 | 33400 |
| 2022-03-04 | 44.62 | $20.32 | 16300 |
| 2022-03-03 | 41.59 | $20.18 | 30212 |
| 2022-03-02 | 40.48 | $20.13 | 35600 |
| 2022-03-01 | 41.68 | $20.21 | 28106 |
| 2022-02-28 | 38.43 | $20.06 | 25718 |
| 2022-02-25 | 37.32 | $20.01 | 32700 |
| 2022-02-24 | 37.58 | $20.03 | 51731 |
| 2022-02-23 | 27.10 | $19.59 | 19800 |
| 2022-02-22 | 26.57 | $19.57 | 29600 |
| 2022-02-18 | 29.20 | $19.83 | 27912 |
| 2022-02-17 | 25.99 | $19.71 | 29600 |
| 2022-02-16 | 25.99 | $19.71 | 43800 |
| 2022-02-15 | 26.53 | $19.77 | 18908 |
| 2022-02-14 | 27.53 | $19.88 | 27140 |
| 2022-02-11 | 31.91 | $20.30 | 28400 |
| 2022-02-10 | 29.37 | $20.20 | 19200 |
| 2022-02-09 | 32.74 | $20.49 | 18900 |
| 2022-02-08 | 33.11 | $20.52 | 15403 |
| 2022-02-07 | 34.48 | $20.63 | 36300 |
| 2022-02-04 | 29.44 | $20.43 | 14017 |
| 2022-02-03 | 30.44 | $20.52 | 22836 |
| 2022-02-02 | 30.77 | $20.55 | 20816 |
| 2022-02-01 | 28.81 | $20.47 | 25904 |
| 2022-01-31 | 27.84 | $20.43 | 14200 |
| 2022-01-28 | 28.49 | $20.50 | 11511 |
| 2022-01-27 | 28.67 | $20.52 | 31713 |
| 2022-01-26 | 26.23 | $20.41 | 36200 |
| 2022-01-25 | 25.79 | $20.39 | 24500 |
| 2022-01-24 | 26.46 | $20.48 | 45600 |
| 2022-01-21 | 28.50 | $20.74 | 28900 |
| 2022-01-20 | 29.08 | $20.81 | 17116 |
| 2022-01-19 | 32.95 | $21.24 | 27400 |
| 2022-01-18 | 34.36 | $21.38 | 50702 |
| 2022-01-14 | 36.37 | $21.57 | 11527 |
| 2022-01-13 | 38.28 | $21.74 | 29500 |
| 2022-01-12 | 38.73 | $21.78 | 9800 |
| 2022-01-11 | 38.38 | $21.76 | 28340 |
| 2022-01-10 | 37.54 | $21.71 | 28000 |
| 2022-01-07 | 34.67 | $21.54 | 25200 |
| 2022-01-06 | 35.96 | $21.68 | 18000 |
| 2022-01-05 | 37.00 | $21.79 | 23900 |
| 2022-01-04 | 38.13 | $21.91 | 17518 |
| 2022-01-03 | 40.70 | $22.17 | 20804 |
| 2021-12-31 | 39.20 | $22.07 | 29040 |
| 2021-12-30 | 41.38 | $22.29 | 26600 |
| 2021-12-29 | 41.68 | $22.32 | 39000 |
| 2021-12-28 | 42.66 | $22.42 | 10720 |
| 2021-12-27 | 46.17 | $22.76 | 23515 |
| 2021-12-23 | 48.63 | $22.98 | 15347 |
| 2021-12-22 | 49.20 | $23.03 | 14500 |
| 2021-12-21 | 47.46 | $22.88 | 8003 |
| 2021-12-20 | 51.24 | $23.22 | 19719 |
| 2021-12-17 | 54.26 | $23.47 | 24104 |
| 2021-12-16 | 52.56 | $23.31 | 11515 |
| 2021-12-15 | 51.82 | $23.24 | 8408 |
| 2021-12-14 | 54.12 | $23.44 | 18329 |
| 2021-12-13 | 61.39 | $24.00 | 19334 |
| 2021-12-10 | 58.86 | $23.73 | 7035 |
| 2021-12-09 | 53.74 | $23.25 | 18001 |
| 2021-12-08 | 56.97 | $23.48 | 32800 |
| 2021-12-07 | 53.63 | $23.19 | 12931 |
| 2021-12-06 | 51.92 | $23.05 | 13600 |
| 2021-12-03 | 50.05 | $22.90 | 2118 |
| 2021-12-02 | 54.34 | $23.22 | 7539 |
| 2021-12-01 | 60.51 | $23.62 | 26900 |
| 2021-11-30 | 55.34 | $23.19 | 30123 |
| 2021-11-29 | 57.16 | $23.30 | 6800 |
| 2021-11-26 | 58.66 | $23.39 | 12047 |
| 2021-11-24 | 53.79 | $23.01 | 5800 |
| 2021-11-23 | 51.51 | $22.85 | 5300 |
| 2021-11-22 | 53.72 | $22.99 | 11915 |
| 2021-11-19 | 49.78 | $22.72 | 10600 |
| 2021-11-18 | 53.29 | $22.94 | 9935 |
| 2021-11-17 | 51.05 | $22.79 | 11900 |
| 2021-11-16 | 49.20 | $22.67 | 22809 |
| 2021-11-15 | 47.96 | $22.59 | 19309 |
| 2021-11-12 | 48.10 | $22.60 | 4200 |
| 2021-11-11 | 47.07 | $22.53 | 17300 |
| 2021-11-10 | 46.06 | $22.46 | 14021 |
| 2021-11-09 | 48.99 | $22.69 | 8200 |
| 2021-11-08 | 48.03 | $22.62 | 41300 |
| 2021-11-05 | 48.03 | $22.62 | 37943 |
| 2021-11-04 | 50.09 | $22.79 | 8900 |
| 2021-11-03 | 50.45 | $22.82 | 18405 |
| 2021-11-02 | 53.64 | $23.08 | 14600 |
| 2021-11-01 | 51.98 | $22.93 | 11107 |
| 2021-10-29 | 44.82 | $22.36 | 21900 |
| 2021-10-28 | 47.53 | $22.59 | 9729 |
| 2021-10-27 | 45.91 | $22.47 | 27800 |
| 2021-10-26 | 49.29 | $22.75 | 8600 |
| 2021-10-25 | 49.66 | $22.78 | 6325 |
| 2021-10-22 | 45.91 | $22.49 | 9442 |
| 2021-10-21 | 45.37 | $22.45 | 11500 |
| 2021-10-20 | 46.69 | $22.57 | 27300 |
| 2021-10-19 | 45.31 | $22.46 | 19000 |
| 2021-10-18 | 47.99 | $22.71 | 14418 |
| 2021-10-15 | 45.67 | $22.52 | 9500 |
| 2021-10-14 | 49.90 | $22.90 | 12815 |
| 2021-10-13 | 48.95 | $22.82 | 8900 |
| 2021-10-12 | 51.25 | $23.02 | 5600 |
| 2021-10-11 | 47.25 | $22.68 | 10227 |
| 2021-10-08 | 50.62 | $22.97 | 1602 |
| 2021-10-07 | 50.15 | $22.93 | 7304 |
| 2021-10-06 | 46.31 | $22.61 | 12539 |
| 2021-10-05 | 45.31 | $22.53 | 40600 |
| 2021-10-04 | 50.95 | $23.03 | 11400 |
| 2021-10-01 | 53.21 | $23.21 | 8600 |
| 2021-09-30 | 59.49 | $23.66 | 25500 |
| 2021-09-29 | 53.99 | $23.18 | 23900 |
| 2021-09-28 | 47.17 | $22.70 | 15435 |
| 2021-09-27 | 48.16 | $22.77 | 40722 |
| 2021-09-24 | 52.33 | $23.05 | 9345 |
| 2021-09-23 | 51.62 | $23.00 | 42400 |
| 2021-09-22 | 54.55 | $23.19 | 10921 |
| 2021-09-21 | 59.64 | $23.49 | 8600 |
| 2021-09-20 | 48.94 | $22.78 | 6604 |
| 2021-09-17 | 51.69 | $22.93 | 12900 |
| 2021-09-16 | 51.17 | $22.90 | 18200 |
| 2021-09-15 | 46.00 | $22.62 | 25918 |
| 2021-09-14 | 42.04 | $22.43 | 10300 |
| 2021-09-13 | 40.06 | $22.34 | 16900 |
| 2021-09-10 | 39.41 | $22.31 | 8414 |
| 2021-09-09 | 38.35 | $22.26 | 15614 |
| 2021-09-08 | 37.72 | $22.23 | 13711 |
| 2021-09-07 | 39.23 | $22.35 | 7033 |
| 2021-09-03 | 39.86 | $22.40 | 21500 |
| 2021-09-02 | 43.74 | $22.69 | 27400 |
| 2021-09-01 | 43.88 | $22.70 | 9421 |
| 2021-08-31 | 43.88 | $22.70 | 20327 |
| 2021-08-30 | 44.01 | $22.71 | 48905 |
| 2021-08-27 | 45.64 | $22.84 | 22533 |
| 2021-08-26 | 48.11 | $23.03 | 28010 |
| 2021-08-25 | 50.01 | $23.17 | 16329 |
| 2021-08-24 | 51.11 | $23.25 | 8200 |
| 2021-08-23 | 52.05 | $23.32 | 9410 |
| 2021-08-20 | 51.93 | $23.31 | 12124 |
| 2021-08-19 | 52.18 | $23.33 | 17900 |
| 2021-08-18 | 52.42 | $23.35 | 9200 |
| 2021-08-17 | 51.47 | $23.26 | 6303 |
| 2021-08-16 | 53.62 | $23.45 | 22037 |
| 2021-08-13 | 54.08 | $23.49 | 7216 |
| 2021-08-12 | 51.65 | $23.24 | 12218 |
| 2021-08-11 | 57.80 | $23.77 | 24102 |
| 2021-08-10 | 48.59 | $22.93 | 21100 |
| 2021-08-09 | 48.71 | $22.94 | 13209 |
| 2021-08-06 | 49.05 | $22.97 | 24500 |
| 2021-08-05 | 55.83 | $23.51 | 9200 |
| 2021-08-04 | 53.34 | $23.29 | 8000 |
| 2021-08-03 | 56.95 | $23.55 | 18900 |
| 2021-08-02 | 55.74 | $23.44 | 11148 |
| 2021-07-30 | 52.16 | $23.13 | 16100 |
| 2021-07-29 | 52.82 | $23.18 | 27400 |
| 2021-07-28 | 67.48 | $24.09 | 28944 |
| 2021-07-27 | 58.60 | $23.35 | 24947 |
| 2021-07-26 | 56.14 | $23.19 | 11002 |
| 2021-07-23 | 57.35 | $23.25 | 5622 |
| 2021-07-22 | 61.34 | $23.44 | 9800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-76.12
2026-07-20
Close Price
$17.36
Vol: 3944
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-55.33
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -76.12 | $17.36 | 3944 |
| 2026-07-17 | -68.66 | $17.41 | 9400 |
| 2026-07-16 | -58.21 | $17.48 | 64500 |
| 2026-07-15 | -62.69 | $17.45 | 15900 |
| 2026-07-14 | -54.41 | $17.50 | 19600 |
| 2026-07-13 | -57.14 | $17.47 | 31600 |
| 2026-07-10 | -68.83 | $17.34 | 22900 |
| 2026-07-09 | -46.81 | $17.43 | 21200 |
| 2026-07-08 | -42.45 | $17.42 | 19005 |
| 2026-07-07 | -38.32 | $17.46 | 44200 |
| 2026-07-06 | -25.23 | $17.60 | 27400 |
| 2026-07-02 | -24.30 | $17.61 | 23715 |
| 2026-07-01 | -14.95 | $17.71 | 31900 |
| 2026-06-30 | -21.15 | $17.62 | 32948 |
| 2026-06-29 | -11.76 | $17.70 | 57400 |
| 2026-06-26 | -7.45 | $17.67 | 47708 |
| 2026-06-25 | -8.57 | $17.44 | 12118 |
| 2026-06-24 | -15.79 | $17.38 | 16100 |
| 2026-06-23 | -20.25 | $17.34 | 9622 |
| 2026-06-22 | -14.46 | $17.38 | 32100 |
| 2026-06-18 | -25.00 | $17.27 | 10700 |
| 2026-06-17 | -27.17 | $17.25 | 11300 |
| 2026-06-16 | -26.09 | $17.26 | 46941 |
| 2026-06-15 | -18.48 | $17.33 | 33700 |
| 2026-06-12 | -14.29 | $17.24 | 37400 |
| 2026-06-11 | 0.00 | $17.25 | 36400 |
| 2026-06-10 | -22.39 | $17.10 | 44709 |
| 2026-06-09 | -28.36 | $17.06 | 51100 |
| 2026-06-08 | -58.21 | $16.86 | 28239 |
| 2026-06-05 | -52.24 | $16.90 | 53109 |
| 2026-06-04 | -53.73 | $16.89 | 39800 |
| 2026-06-03 | -61.19 | $16.84 | 47023 |
| 2026-06-02 | -49.25 | $16.92 | 38547 |
| 2026-06-01 | -46.27 | $16.94 | 55600 |
| 2026-05-29 | -13.43 | $17.16 | 30500 |
| 2026-05-28 | -13.43 | $17.16 | 37600 |
| 2026-05-27 | -10.61 | $17.17 | 177900 |
| 2026-05-26 | -65.63 | $16.80 | 33842 |
| 2026-05-22 | -76.56 | $16.73 | 12900 |
| 2026-05-21 | -85.94 | $16.67 | 68523 |
| 2026-05-20 | -85.25 | $16.73 | 33618 |
| 2026-05-19 | -100.00 | $16.64 | 33700 |
| 2026-05-18 | -80.88 | $16.78 | 32800 |
| 2026-05-15 | -96.15 | $16.84 | 28941 |
| 2026-05-14 | -65.31 | $17.02 | 14522 |
| 2026-05-13 | -59.18 | $17.05 | 11300 |
| 2026-05-12 | -67.35 | $17.01 | 11341 |
| 2026-05-11 | -46.94 | $17.11 | 25000 |
| 2026-05-08 | -59.18 | $17.05 | 36200 |
| 2026-05-07 | -59.18 | $17.05 | 31418 |
| 2026-05-06 | -55.10 | $17.07 | 49416 |
| 2026-05-05 | -59.62 | $17.03 | 18202 |
| 2026-05-04 | -54.29 | $16.96 | 26649 |
| 2026-05-01 | -37.14 | $17.08 | 18329 |
| 2026-04-30 | -38.57 | $17.07 | 17004 |
| 2026-04-29 | -55.71 | $16.95 | 33700 |
| 2026-04-28 | -52.00 | $16.95 | 32800 |
| 2026-04-27 | -39.51 | $17.02 | 39100 |
| 2026-04-24 | -25.93 | $17.13 | 28434 |
| 2026-04-23 | -33.66 | $17.20 | 33600 |
| 2026-04-22 | -38.61 | $17.15 | 34400 |
| 2026-04-21 | -35.64 | $17.18 | 19000 |
| 2026-04-20 | -31.25 | $17.30 | 39519 |
| 2026-04-17 | -42.11 | $17.19 | 15700 |
| 2026-04-16 | -55.93 | $17.05 | 25600 |
| 2026-04-15 | -63.20 | $16.99 | 19913 |
| 2026-04-14 | -53.13 | $17.13 | 32724 |
| 2026-04-13 | -54.69 | $17.11 | 20612 |
| 2026-04-10 | -56.25 | $17.09 | 14700 |
| 2026-04-09 | -55.97 | $17.12 | 10727 |
| 2026-04-08 | -60.74 | $17.06 | 31100 |
| 2026-04-07 | -78.57 | $16.83 | 56938 |
| 2026-04-06 | -81.43 | $16.79 | 23200 |
| 2026-04-02 | -77.55 | $16.86 | 19500 |
| 2026-04-01 | -65.99 | $17.03 | 50600 |
| 2026-03-31 | -59.86 | $17.12 | 31422 |
| 2026-03-30 | -100.00 | $16.53 | 84400 |
| 2026-03-27 | -99.09 | $16.91 | 26400 |
| 2026-03-26 | -94.06 | $17.05 | 36300 |
| 2026-03-25 | -77.23 | $17.22 | 97318 |
| 2026-03-24 | -89.11 | $17.10 | 27100 |
| 2026-03-23 | -63.83 | $17.40 | 15400 |
| 2026-03-20 | -53.19 | $17.50 | 22424 |
| 2026-03-19 | -30.85 | $17.71 | 29443 |
| 2026-03-18 | -39.36 | $17.63 | 12800 |
| 2026-03-17 | -24.47 | $17.77 | 29124 |
| 2026-03-16 | -28.72 | $17.73 | 5400 |
| 2026-03-13 | -27.66 | $17.74 | 19308 |
| 2026-03-12 | -25.53 | $17.76 | 22900 |
| 2026-03-11 | -37.18 | $17.71 | 13300 |
| 2026-03-10 | -12.82 | $17.90 | 23623 |
| 2026-03-09 | -15.19 | $17.88 | 36421 |
| 2026-03-06 | -20.25 | $17.84 | 24600 |
| 2026-03-05 | -38.78 | $17.51 | 43500 |
| 2026-03-04 | -2.08 | $17.68 | 12924 |
| 2026-03-03 | -43.75 | $17.48 | 24500 |
| 2026-03-02 | -39.58 | $17.50 | 18618 |
| 2026-02-27 | -60.42 | $17.40 | 39322 |
| 2026-02-26 | -55.10 | $17.43 | 37533 |
| 2026-02-25 | -71.43 | $17.35 | 24400 |
| 2026-02-24 | -67.35 | $17.37 | 53000 |
| 2026-02-23 | -81.48 | $17.31 | 25900 |
| 2026-02-20 | -81.03 | $17.32 | 15800 |
| 2026-02-19 | -74.03 | $17.41 | 31900 |
| 2026-02-18 | -70.13 | $17.44 | 26400 |
| 2026-02-17 | -50.00 | $17.54 | 17000 |
| 2026-02-13 | -35.23 | $17.67 | 25027 |
| 2026-02-12 | -61.36 | $17.44 | 16712 |
| 2026-02-11 | -65.91 | $17.40 | 19830 |
| 2026-02-10 | -59.09 | $17.46 | 25400 |
| 2026-02-09 | -67.74 | $17.35 | 53429 |
| 2026-02-06 | -72.04 | $17.31 | 32700 |
| 2026-02-05 | -56.25 | $17.35 | 47920 |
| 2026-02-04 | -55.36 | $17.36 | 44500 |
| 2026-02-03 | -40.18 | $17.53 | 49600 |
| 2026-02-02 | -45.54 | $17.47 | 35321 |
| 2026-01-30 | -34.82 | $17.59 | 12145 |
| 2026-01-29 | -24.56 | $17.70 | 30639 |
| 2026-01-28 | -23.19 | $17.66 | 36200 |
| 2026-01-27 | -35.00 | $17.49 | 38317 |
| 2026-01-26 | -35.46 | $17.48 | 24136 |
| 2026-01-23 | -19.86 | $17.70 | 25400 |
| 2026-01-22 | -17.02 | $17.74 | 46800 |
| 2026-01-21 | -3.96 | $17.53 | 49133 |
| 2026-01-20 | -14.85 | $17.34 | 29306 |
| 2026-01-16 | -1.92 | $17.47 | 27626 |
| 2026-01-15 | 0.00 | $17.49 | 45539 |
| 2026-01-14 | -12.12 | $17.28 | 25306 |
| 2026-01-13 | -4.46 | $17.35 | 35729 |
| 2026-01-12 | -19.64 | $17.18 | 14541 |
| 2026-01-09 | -8.04 | $17.31 | 13100 |
| 2026-01-08 | -16.07 | $17.22 | 48222 |
| 2026-01-07 | -17.86 | $17.20 | 67420 |
| 2026-01-06 | -4.94 | $17.05 | 23735 |
| 2026-01-05 | -15.58 | $16.93 | 24006 |
| 2026-01-02 | -12.99 | $16.95 | 9561 |
| 2025-12-31 | -18.18 | $16.91 | 53528 |
| 2025-12-30 | 0.00 | $17.04 | 107306 |
| 2025-12-29 | -12.24 | $16.71 | 94900 |
| 2025-12-26 | -24.49 | $16.65 | 63749 |
| 2025-12-24 | -32.76 | $16.67 | 11800 |
| 2025-12-23 | -34.48 | $16.66 | 51722 |
| 2025-12-22 | -33.90 | $16.67 | 47400 |
| 2025-12-19 | -44.07 | $16.61 | 56300 |
| 2025-12-18 | -57.89 | $16.60 | 163700 |
| 2025-12-17 | -75.61 | $16.48 | 59203 |
| 2025-12-16 | -77.53 | $16.48 | 85238 |
| 2025-12-15 | -79.78 | $16.46 | 109400 |
| 2025-12-12 | -78.21 | $16.56 | 39648 |
| 2025-12-11 | -75.64 | $16.58 | 72941 |
| 2025-12-10 | -85.90 | $16.50 | 71500 |
| 2025-12-09 | -79.49 | $16.55 | 50900 |
| 2025-12-08 | -78.21 | $16.56 | 65200 |
| 2025-12-05 | -75.64 | $16.58 | 91833 |
| 2025-12-04 | -73.08 | $16.60 | 63243 |
| 2025-12-03 | -80.77 | $16.54 | 79800 |
| 2025-12-02 | -83.33 | $16.52 | 66749 |
| 2025-12-01 | -87.67 | $16.53 | 64700 |
| 2025-11-28 | -85.29 | $16.59 | 47023 |
| 2025-11-26 | -70.59 | $16.69 | 90500 |
| 2025-11-25 | -52.94 | $16.81 | 55700 |
| 2025-11-24 | -66.18 | $16.72 | 48200 |
| 2025-11-21 | -75.00 | $16.66 | 55931 |
| 2025-11-20 | -49.18 | $16.87 | 50913 |
| 2025-11-19 | -39.34 | $16.93 | 45245 |
| 2025-11-18 | -18.03 | $17.06 | 30924 |
| 2025-11-17 | -7.02 | $17.09 | 52817 |
| 2025-11-14 | -9.26 | $17.05 | 59901 |
| 2025-11-13 | -2.00 | $17.00 | 81600 |
| 2025-11-12 | -2.33 | $16.93 | 31600 |
| 2025-11-11 | 0.00 | $16.89 | 16800 |
| 2025-11-10 | -21.62 | $16.80 | 41111 |
| 2025-11-07 | -51.35 | $16.69 | 53546 |
| 2025-11-06 | -24.32 | $16.79 | 25900 |
| 2025-11-05 | -27.03 | $16.78 | 36200 |
| 2025-11-04 | -13.51 | $16.83 | 34100 |
| 2025-11-03 | -29.73 | $16.77 | 34404 |
| 2025-10-31 | -43.24 | $16.72 | 33810 |
| 2025-10-30 | -43.24 | $16.72 | 62500 |
| 2025-10-29 | -51.35 | $16.69 | 28500 |
| 2025-10-28 | -43.24 | $16.72 | 23100 |
| 2025-10-27 | -29.73 | $16.77 | 38300 |
| 2025-10-24 | -24.24 | $16.76 | 14900 |
| 2025-10-23 | -30.30 | $16.74 | 35940 |
| 2025-10-22 | -33.33 | $16.73 | 51615 |
| 2025-10-21 | -57.58 | $16.65 | 38500 |
| 2025-10-20 | -57.58 | $16.65 | 38500 |
| 2025-10-17 | -84.85 | $16.56 | 30900 |
| 2025-10-16 | -69.70 | $16.61 | 43900 |
| 2025-10-15 | -60.61 | $16.64 | 33535 |
| 2025-10-14 | -51.52 | $16.67 | 43328 |
| 2025-10-13 | -60.61 | $16.64 | 102900 |
| 2025-10-10 | -54.55 | $16.66 | 18400 |
| 2025-10-09 | -60.61 | $16.64 | 83700 |
| 2025-10-08 | -16.67 | $16.79 | 29400 |
| 2025-10-07 | -50.00 | $16.69 | 38500 |
| 2025-10-06 | -81.25 | $16.58 | 37325 |
| 2025-10-03 | -45.95 | $16.67 | 27400 |
| 2025-10-02 | -11.11 | $16.77 | 85821 |
| 2025-10-01 | -12.96 | $16.68 | 87339 |
| 2025-09-30 | -20.37 | $16.64 | 39700 |
| 2025-09-29 | -25.93 | $16.61 | 34600 |
| 2025-09-26 | -27.78 | $16.60 | 21200 |
| 2025-09-25 | -24.07 | $16.62 | 40717 |
| 2025-09-24 | -25.93 | $16.61 | 23900 |
| 2025-09-23 | -12.96 | $16.68 | 28823 |
| 2025-09-22 | -22.03 | $16.62 | 31910 |
| 2025-09-19 | -13.89 | $16.65 | 27300 |
| 2025-09-18 | -6.41 | $16.70 | 33835 |
| 2025-09-17 | -11.54 | $16.66 | 50200 |
| 2025-09-16 | -16.88 | $16.61 | 91040 |
| 2025-09-15 | -18.18 | $16.60 | 99300 |
| 2025-09-12 | -6.49 | $16.69 | 65700 |
| 2025-09-11 | 0.00 | $16.74 | 49800 |
| 2025-09-10 | -5.88 | $16.61 | 49204 |
| 2025-09-09 | -7.69 | $16.57 | 49500 |
| 2025-09-08 | -6.25 | $16.57 | 78000 |
| 2025-09-05 | -28.13 | $16.43 | 147000 |
| 2025-09-04 | -26.56 | $16.44 | 56600 |
| 2025-09-03 | -23.44 | $16.46 | 15807 |
| 2025-09-02 | -18.75 | $16.49 | 34300 |
| 2025-08-29 | -1.56 | $16.60 | 21600 |
| 2025-08-28 | 0.00 | $16.49 | 45000 |
| 2025-08-27 | 0.00 | $16.38 | 34517 |
| 2025-08-26 | -4.44 | $16.32 | 27000 |
| 2025-08-25 | -20.00 | $16.25 | 26200 |
| 2025-08-22 | -31.11 | $16.20 | 42900 |
| 2025-08-21 | -66.67 | $16.04 | 71700 |
| 2025-08-20 | -53.33 | $16.10 | 25106 |
| 2025-08-19 | -66.04 | $16.07 | 26000 |
| 2025-08-18 | -54.24 | $16.16 | 38441 |
| 2025-08-15 | -49.15 | $16.19 | 34600 |
| 2025-08-14 | -40.68 | $16.24 | 37400 |
| 2025-08-13 | -32.20 | $16.29 | 52310 |
| 2025-08-12 | -38.98 | $16.25 | 37400 |
| 2025-08-11 | -35.59 | $16.27 | 67742 |
| 2025-08-08 | -47.46 | $16.20 | 94025 |
| 2025-08-07 | -44.07 | $16.22 | 41732 |
| 2025-08-06 | -51.56 | $16.20 | 42105 |
| 2025-08-05 | -50.00 | $16.21 | 46230 |
| 2025-08-04 | -57.81 | $16.16 | 19945 |
| 2025-08-01 | -56.25 | $16.17 | 45400 |
| 2025-07-31 | -78.13 | $16.03 | 98641 |
| 2025-07-30 | -77.27 | $16.04 | 130300 |
| 2025-07-29 | -85.45 | $16.08 | 36300 |
| 2025-07-28 | -83.64 | $16.09 | 27805 |
| 2025-07-25 | -78.18 | $16.12 | 28500 |
| 2025-07-24 | -60.00 | $16.22 | 46649 |
| 2025-07-23 | -52.73 | $16.26 | 62100 |
| 2025-07-22 | -38.18 | $16.34 | 66945 |
| 2025-07-21 | -78.18 | $16.12 | 27400 |
| 2025-07-18 | -96.36 | $16.02 | 24305 |
| 2025-07-17 | -90.91 | $16.05 | 56600 |
| 2025-07-16 | -90.20 | $16.09 | 71800 |
| 2025-07-15 | -81.25 | $16.16 | 27644 |
| 2025-07-14 | -66.67 | $16.23 | 47420 |
| 2025-07-11 | -64.58 | $16.24 | 32349 |
| 2025-07-10 | -50.00 | $16.31 | 69123 |
| 2025-07-09 | -35.42 | $16.38 | 41706 |
| 2025-07-08 | -47.92 | $16.32 | 29500 |
| 2025-07-07 | -36.00 | $16.37 | 25800 |
| 2025-07-03 | -32.00 | $16.39 | 24342 |
| 2025-07-02 | -38.00 | $16.36 | 45319 |
| 2025-07-01 | -18.92 | $16.35 | 65137 |
| 2025-06-30 | -40.63 | $16.24 | 69417 |
| 2025-06-27 | -37.50 | $16.25 | 34500 |
| 2025-06-26 | -64.86 | $16.18 | 47232 |
| 2025-06-25 | -78.38 | $16.13 | 153327 |
| 2025-06-24 | -73.33 | $16.17 | 14600 |
| 2025-06-23 | -75.56 | $16.16 | 17936 |
| 2025-06-20 | -88.89 | $16.10 | 33403 |
| 2025-06-18 | -80.00 | $16.15 | 26400 |
| 2025-06-17 | -82.76 | $16.15 | 42600 |
| 2025-06-16 | -70.69 | $16.22 | 42222 |
| 2025-06-13 | -74.14 | $16.20 | 35300 |
| 2025-06-12 | -64.62 | $16.28 | 38414 |
| 2025-06-11 | -70.77 | $16.24 | 27700 |
| 2025-06-10 | -86.49 | $16.15 | 26120 |
| 2025-06-09 | -84.88 | $16.18 | 31500 |
| 2025-06-06 | -98.85 | $16.06 | 55300 |
| 2025-06-05 | -86.32 | $16.18 | 49600 |
| 2025-06-04 | -93.68 | $16.11 | 76103 |
| 2025-06-03 | -88.17 | $16.18 | 37848 |
| 2025-06-02 | -89.25 | $16.17 | 29900 |
| 2025-05-30 | -84.95 | $16.21 | 54900 |
| 2025-05-29 | -89.77 | $16.21 | 99100 |
| 2025-05-28 | -86.05 | $16.26 | 23600 |
| 2025-05-27 | -75.58 | $16.35 | 33701 |
| 2025-05-23 | -86.05 | $16.26 | 20900 |
| 2025-05-22 | -91.67 | $16.23 | 43600 |
| 2025-05-21 | -66.67 | $16.22 | 27500 |
| 2025-05-20 | -42.74 | $16.50 | 19632 |
| 2025-05-19 | -41.03 | $16.52 | 39200 |
| 2025-05-16 | -38.21 | $16.53 | 34338 |
| 2025-05-15 | -37.40 | $16.54 | 36900 |
| 2025-05-14 | -36.59 | $16.55 | 18400 |
| 2025-05-13 | -27.64 | $16.66 | 38934 |
| 2025-05-12 | -23.58 | $16.71 | 17900 |
| 2025-05-09 | -13.73 | $16.79 | 17014 |
| 2025-05-08 | -15.69 | $16.76 | 28722 |
| 2025-05-07 | -11.32 | $16.82 | 160500 |
| 2025-05-06 | -7.38 | $16.79 | 83700 |
| 2025-05-05 | -22.15 | $16.57 | 38013 |
| 2025-05-02 | -20.81 | $16.59 | 21700 |
| 2025-05-01 | -18.95 | $16.65 | 55601 |
| 2025-04-30 | -8.50 | $16.81 | 92800 |
| 2025-04-29 | -18.95 | $16.65 | 67048 |
| 2025-04-28 | -18.95 | $16.65 | 119300 |
| 2025-04-25 | -37.91 | $16.36 | 33422 |
| 2025-04-24 | -43.79 | $16.27 | 71905 |
| 2025-04-23 | -56.86 | $16.07 | 49231 |
| 2025-04-22 | -64.94 | $15.95 | 15500 |
| 2025-04-21 | -72.73 | $15.83 | 53900 |
| 2025-04-17 | -57.14 | $16.07 | 20500 |
| 2025-04-16 | -58.44 | $16.05 | 47500 |
| 2025-04-15 | -53.25 | $16.13 | 25223 |
| 2025-04-14 | -48.05 | $16.21 | 125000 |
| 2025-04-11 | -77.27 | $15.76 | 42400 |
| 2025-04-10 | -70.13 | $15.87 | 23602 |
| 2025-04-09 | -64.94 | $15.95 | 70245 |
| 2025-04-08 | -96.75 | $15.79 | 84600 |
| 2025-04-07 | -95.08 | $15.89 | 88600 |
| 2025-04-04 | -92.11 | $16.36 | 64000 |
| 2025-04-03 | -45.71 | $16.74 | 27012 |
| 2025-04-02 | -44.59 | $16.77 | 25500 |
| 2025-04-01 | -42.31 | $16.81 | 30438 |
| 2025-03-31 | -68.82 | $16.65 | 64200 |
| 2025-03-28 | -62.37 | $16.71 | 17400 |
| 2025-03-27 | -66.67 | $16.67 | 7300 |
| 2025-03-26 | -68.82 | $16.65 | 18436 |
| 2025-03-25 | -47.31 | $16.85 | 24737 |
| 2025-03-24 | -44.09 | $16.88 | 60600 |
| 2025-03-21 | -55.91 | $16.77 | 45300 |
| 2025-03-20 | -61.29 | $16.72 | 46532 |
| 2025-03-19 | -76.34 | $16.58 | 51300 |
| 2025-03-18 | -80.65 | $16.54 | 31731 |
| 2025-03-17 | -73.12 | $16.61 | 78420 |
| 2025-03-14 | -94.37 | $16.62 | 39645 |
| 2025-03-13 | -90.48 | $16.72 | 29100 |
| 2025-03-12 | -74.24 | $16.80 | 21614 |
| 2025-03-11 | -63.64 | $16.87 | 19730 |
| 2025-03-10 | -59.09 | $16.90 | 14100 |
| 2025-03-07 | -54.55 | $16.93 | 21400 |
| 2025-03-06 | -50.00 | $16.96 | 17600 |
| 2025-03-05 | -45.45 | $16.99 | 34532 |
| 2025-03-04 | -46.48 | $16.96 | 33600 |
| 2025-03-03 | -14.86 | $17.18 | 26200 |
| 2025-02-28 | -1.37 | $17.25 | 21000 |
| 2025-02-27 | -6.85 | $17.21 | 30400 |
| 2025-02-26 | -3.03 | $17.17 | 13300 |
| 2025-02-25 | -3.23 | $17.13 | 16812 |
| 2025-02-24 | -16.13 | $17.05 | 19544 |
| 2025-02-21 | -11.29 | $17.08 | 32432 |
| 2025-02-20 | -22.58 | $17.01 | 56315 |
| 2025-02-19 | -5.45 | $17.05 | 69711 |
| 2025-02-18 | -36.36 | $16.88 | 48324 |
| 2025-02-14 | -47.27 | $16.82 | 59623 |
| 2025-02-13 | -60.00 | $16.75 | 54200 |
| 2025-02-12 | -78.18 | $16.65 | 56326 |
| 2025-02-11 | -27.69 | $16.90 | 39400 |
| 2025-02-10 | -30.77 | $16.88 | 43341 |
| 2025-02-07 | -15.00 | $16.94 | 42049 |
| 2025-02-06 | -8.33 | $16.98 | 49800 |
| 2025-02-05 | 0.00 | $16.95 | 57504 |
| 2025-02-04 | -42.00 | $16.72 | 74216 |
| 2025-02-03 | -60.00 | $16.63 | 53700 |
| 2025-01-31 | -62.00 | $16.62 | 185700 |
| 2025-01-30 | -38.60 | $16.71 | 76400 |
| 2025-01-29 | -43.86 | $16.68 | 37717 |
| 2025-01-28 | -38.60 | $16.71 | 77000 |
| 2025-01-27 | -19.30 | $16.82 | 32623 |
| 2025-01-24 | -28.07 | $16.77 | 41000 |
| 2025-01-23 | -45.61 | $16.67 | 89700 |
| 2025-01-22 | -15.79 | $16.84 | 40625 |
| 2025-01-21 | -37.50 | $16.81 | 29200 |
| 2025-01-17 | -58.51 | $16.75 | 23113 |
| 2025-01-16 | -66.02 | $16.71 | 40001 |
| 2025-01-15 | -75.00 | $16.63 | 40845 |
| 2025-01-14 | -90.27 | $16.47 | 67528 |
| 2025-01-13 | -88.43 | $16.50 | 34000 |
| 2025-01-10 | -86.07 | $16.53 | 47043 |
| 2025-01-08 | -75.41 | $16.66 | 31500 |
| 2025-01-07 | -74.59 | $16.67 | 72900 |
| 2025-01-06 | -78.69 | $16.62 | 34500 |
| 2025-01-03 | -71.31 | $16.71 | 18100 |
| 2025-01-02 | -77.24 | $16.64 | 36240 |
| 2024-12-31 | -92.06 | $16.46 | 152600 |
| 2024-12-30 | -94.31 | $16.46 | 149205 |
| 2024-12-27 | -97.46 | $16.47 | 110300 |
| 2024-12-26 | -85.96 | $16.64 | 37945 |
| 2024-12-24 | -91.23 | $16.58 | 31824 |
| 2024-12-23 | -93.75 | $16.57 | 57128 |
| 2024-12-20 | -97.17 | $16.59 | 56100 |
| 2024-12-19 | -99.06 | $16.57 | 111600 |
| 2024-12-18 | -100.00 | $16.88 | 124801 |
| 2024-12-17 | -69.49 | $17.21 | 99900 |
| 2024-12-16 | -50.85 | $17.32 | 58200 |
| 2024-12-13 | -40.68 | $17.38 | 52147 |
| 2024-12-12 | -28.81 | $17.45 | 35636 |
| 2024-12-11 | -15.25 | $17.53 | 77722 |
| 2024-12-10 | -28.81 | $17.45 | 48800 |
| 2024-12-09 | -40.30 | $17.43 | 58945 |
| 2024-12-06 | -44.78 | $17.40 | 36200 |
| 2024-12-05 | -49.25 | $17.37 | 54500 |
| 2024-12-04 | -23.88 | $17.54 | 54400 |
| 2024-12-03 | -22.39 | $17.55 | 43200 |
| 2024-12-02 | -17.91 | $17.58 | 28316 |
| 2024-11-29 | -35.82 | $17.46 | 17626 |
| 2024-11-27 | -50.75 | $17.36 | 41100 |
| 2024-11-26 | -71.64 | $17.22 | 34700 |
| 2024-11-25 | -73.13 | $17.21 | 44638 |
| 2024-11-22 | -97.01 | $17.05 | 70639 |
| 2024-11-21 | -92.59 | $17.20 | 60602 |
| 2024-11-20 | -68.52 | $17.33 | 99600 |
| 2024-11-19 | -90.00 | $17.26 | 69200 |
| 2024-11-18 | -95.24 | $17.24 | 105300 |
| 2024-11-15 | -89.80 | $17.40 | 39600 |
| 2024-11-14 | -84.31 | $17.43 | 16818 |
| 2024-11-13 | -84.31 | $17.43 | 86838 |
| 2024-11-12 | -90.20 | $17.40 | 71937 |
| 2024-11-11 | -60.78 | $17.55 | 64516 |
| 2024-11-08 | -47.06 | $17.62 | 25133 |
| 2024-11-07 | -56.86 | $17.57 | 28904 |
| 2024-11-06 | -66.67 | $17.52 | 91705 |
| 2024-11-05 | -45.10 | $17.63 | 26504 |
| 2024-11-04 | -56.86 | $17.57 | 63700 |
| 2024-11-01 | -58.82 | $17.56 | 18104 |
| 2024-10-31 | -50.98 | $17.60 | 50900 |
| 2024-10-30 | -45.45 | $17.65 | 51700 |
| 2024-10-29 | -75.41 | $17.50 | 72032 |
| 2024-10-28 | -89.23 | $17.47 | 53800 |
| 2024-10-25 | -91.94 | $17.48 | 32935 |
| 2024-10-24 | -85.96 | $17.56 | 44721 |
| 2024-10-23 | -94.34 | $17.55 | 38134 |
| 2024-10-22 | -48.98 | $17.81 | 33200 |
| 2024-10-21 | -63.27 | $17.74 | 14200 |
| 2024-10-18 | -55.10 | $17.78 | 45710 |
| 2024-10-17 | -55.10 | $17.78 | 61743 |
| 2024-10-16 | -85.71 | $17.63 | 18434 |
| 2024-10-15 | -100.00 | $17.60 | 27106 |
| 2024-10-14 | -100.00 | $17.62 | 30300 |
| 2024-10-11 | -96.30 | $17.66 | 25400 |
| 2024-10-10 | -94.44 | $17.67 | 55443 |
| 2024-10-09 | -94.44 | $17.67 | 31100 |
| 2024-10-08 | -83.33 | $17.73 | 26429 |
| 2024-10-07 | -83.33 | $17.73 | 26418 |
| 2024-10-04 | -72.41 | $17.76 | 22228 |
| 2024-10-03 | -62.07 | $17.82 | 31600 |
| 2024-10-02 | -55.17 | $17.86 | 56800 |
| 2024-10-01 | -37.50 | $17.94 | 47600 |
| 2024-09-30 | -33.82 | $17.95 | 28000 |
| 2024-09-27 | -48.65 | $17.82 | 55000 |
| 2024-09-26 | -27.36 | $17.89 | 16000 |
| 2024-09-25 | -21.70 | $17.95 | 28800 |
| 2024-09-24 | -23.68 | $17.91 | 32142 |
| 2024-09-23 | -29.82 | $17.84 | 17100 |
| 2024-09-20 | -30.70 | $17.83 | 44539 |
| 2024-09-19 | -32.46 | $17.81 | 78400 |
| 2024-09-18 | -24.56 | $17.90 | 60701 |
| 2024-09-17 | -9.65 | $18.07 | 22305 |
| 2024-09-16 | -6.48 | $18.05 | 20418 |
| 2024-09-13 | -1.90 | $18.07 | 20500 |
| 2024-09-12 | -0.99 | $18.04 | 27600 |
| 2024-09-11 | -3.33 | $17.91 | 42913 |
| 2024-09-10 | -2.67 | $17.77 | 19537 |
| 2024-09-09 | -1.33 | $17.78 | 22200 |
| 2024-09-06 | -9.86 | $17.68 | 36900 |
| 2024-09-05 | -7.25 | $17.68 | 45341 |
| 2024-09-04 | -21.54 | $17.55 | 32500 |
| 2024-09-03 | -10.17 | $17.57 | 30900 |
| 2024-08-30 | -18.00 | $17.45 | 50208 |
| 2024-08-29 | -20.00 | $17.36 | 73300 |
| 2024-08-28 | -62.50 | $17.19 | 44810 |
| 2024-08-27 | -67.50 | $17.17 | 29100 |
| 2024-08-26 | -65.00 | $17.18 | 19200 |
| 2024-08-23 | -47.92 | $17.21 | 22700 |
| 2024-08-22 | -45.90 | $17.16 | 22900 |
| 2024-08-21 | -19.05 | $17.32 | 33000 |
| 2024-08-20 | -28.79 | $17.25 | 20029 |
| 2024-08-19 | -30.88 | $17.23 | 17600 |
| 2024-08-16 | -27.54 | $17.25 | 21800 |
| 2024-08-15 | -28.24 | $17.20 | 19500 |
| 2024-08-14 | -20.00 | $17.27 | 26500 |
| 2024-08-13 | -29.41 | $17.19 | 83200 |
| 2024-08-12 | -29.41 | $17.19 | 17300 |
| 2024-08-09 | -29.41 | $17.19 | 25946 |
| 2024-08-08 | -32.94 | $17.16 | 35100 |
| 2024-08-07 | -22.35 | $17.25 | 28400 |
| 2024-08-06 | -15.29 | $17.31 | 27100 |
| 2024-08-05 | -10.98 | $17.32 | 37547 |
| 2024-08-02 | -10.00 | $17.31 | 22600 |
| 2024-08-01 | -7.89 | $17.29 | 117602 |
| 2024-07-31 | -17.11 | $17.22 | 32438 |
| 2024-07-30 | -1.72 | $17.16 | 60100 |
| 2024-07-29 | -3.03 | $17.06 | 23000 |
| 2024-07-26 | -20.00 | $16.94 | 43341 |
| 2024-07-25 | -24.62 | $16.91 | 49144 |
| 2024-07-24 | -40.00 | $16.81 | 25200 |
| 2024-07-23 | -38.46 | $16.82 | 53200 |
| 2024-07-22 | -32.31 | $16.86 | 25300 |
| 2024-07-19 | -73.85 | $16.59 | 18000 |
| 2024-07-18 | -41.54 | $16.80 | 32600 |
| 2024-07-17 | -26.15 | $16.90 | 44600 |
| 2024-07-16 | -70.24 | $17.03 | 21431 |
| 2024-07-15 | -70.73 | $17.02 | 53919 |
| 2024-07-12 | -72.20 | $16.99 | 52235 |
| 2024-07-11 | -75.12 | $16.93 | 21110 |
| 2024-07-10 | -81.95 | $16.79 | 48600 |
| 2024-07-09 | -80.49 | $16.82 | 28400 |
| 2024-07-08 | -80.49 | $16.82 | 33822 |
| 2024-07-05 | -80.49 | $16.82 | 21542 |
| 2024-07-03 | -80.49 | $16.82 | 8431 |
| 2024-07-02 | -81.46 | $16.80 | 36143 |
| 2024-07-01 | -85.37 | $16.72 | 51700 |
| 2024-06-28 | -74.77 | $16.84 | 45149 |
| 2024-06-27 | -73.57 | $16.80 | 63600 |
| 2024-06-26 | -77.29 | $16.70 | 45633 |
| 2024-06-25 | -79.48 | $16.65 | 34000 |
| 2024-06-24 | -79.48 | $16.65 | 77700 |
| 2024-06-21 | -78.17 | $16.68 | 68000 |
| 2024-06-20 | -74.24 | $16.77 | 33200 |
| 2024-06-18 | -71.18 | $16.84 | 23300 |
| 2024-06-17 | -72.05 | $16.82 | 26912 |
| 2024-06-14 | -2.86 | $16.86 | 25910 |
| 2024-06-13 | -8.57 | $16.82 | 29900 |
| 2024-06-12 | -12.86 | $16.79 | 13123 |
| 2024-06-11 | -3.57 | $16.72 | 8500 |
| 2024-06-10 | -1.89 | $16.70 | 22646 |
| 2024-06-07 | -6.52 | $16.61 | 35900 |
| 2024-06-06 | -2.17 | $16.63 | 26200 |
| 2024-06-05 | -17.39 | $16.56 | 25322 |
| 2024-06-04 | -26.09 | $16.52 | 20100 |
| 2024-06-03 | -36.96 | $16.47 | 17600 |
| 2024-05-31 | -47.83 | $16.42 | 54800 |
| 2024-05-30 | -84.78 | $16.25 | 37100 |
| 2024-05-29 | -91.30 | $16.22 | 37616 |
| 2024-05-28 | -68.18 | $16.34 | 35919 |
| 2024-05-24 | -54.55 | $16.40 | 29048 |
| 2024-05-23 | -61.36 | $16.37 | 65900 |
| 2024-05-22 | -29.55 | $16.51 | 99400 |
| 2024-05-21 | -22.73 | $16.54 | 38700 |
| 2024-05-20 | -18.18 | $16.56 | 11800 |
| 2024-05-17 | -13.64 | $16.58 | 20010 |
| 2024-05-16 | -15.91 | $16.57 | 26330 |
| 2024-05-15 | -6.82 | $16.61 | 25600 |
| 2024-05-14 | -29.55 | $16.51 | 34800 |
| 2024-05-13 | -27.27 | $16.52 | 7801 |
| 2024-05-10 | -25.00 | $16.53 | 24500 |
| 2024-05-09 | -15.91 | $16.57 | 37745 |
| 2024-05-08 | -2.27 | $16.63 | 30520 |
| 2024-05-07 | -7.14 | $16.59 | 37300 |
| 2024-05-06 | -18.18 | $16.47 | 45402 |
| 2024-05-03 | -30.30 | $16.43 | 43428 |
| 2024-05-02 | -75.76 | $16.28 | 18812 |
| 2024-05-01 | -72.73 | $16.29 | 52230 |
| 2024-04-30 | -93.33 | $16.25 | 33800 |
| 2024-04-29 | -77.42 | $16.30 | 23000 |
| 2024-04-26 | -88.37 | $16.28 | 27300 |
| 2024-04-25 | -86.67 | $16.29 | 20337 |
| 2024-04-24 | -58.70 | $16.42 | 31600 |
| 2024-04-23 | -65.96 | $16.39 | 25700 |
| 2024-04-22 | -86.96 | $16.30 | 16109 |
| 2024-04-19 | -80.85 | $16.34 | 13100 |
| 2024-04-18 | -85.11 | $16.32 | 18000 |
| 2024-04-17 | -74.47 | $16.37 | 14700 |
| 2024-04-16 | -90.00 | $16.30 | 16002 |
| 2024-04-15 | -100.00 | $16.28 | 36700 |
| 2024-04-12 | -81.40 | $16.40 | 16324 |
| 2024-04-11 | -83.33 | $16.40 | 20600 |
| 2024-04-10 | -97.92 | $16.33 | 25900 |
| 2024-04-09 | -63.04 | $16.51 | 21600 |
| 2024-04-08 | -76.09 | $16.45 | 9128 |
| 2024-04-05 | -80.43 | $16.43 | 32133 |
| 2024-04-04 | -71.74 | $16.47 | 44000 |
| 2024-04-03 | -80.43 | $16.43 | 39600 |
| 2024-04-02 | -80.95 | $16.46 | 43200 |
| 2024-04-01 | -94.12 | $16.54 | 23700 |
| 2024-03-28 | -81.82 | $16.59 | 31000 |
| 2024-03-27 | -63.64 | $16.65 | 28700 |
| 2024-03-26 | -66.67 | $16.64 | 32301 |
| 2024-03-25 | -73.17 | $16.64 | 36000 |
| 2024-03-22 | -76.92 | $16.65 | 36400 |
| 2024-03-21 | -82.14 | $16.63 | 89208 |
| 2024-03-20 | -93.22 | $16.57 | 32508 |
| 2024-03-19 | -77.97 | $16.66 | 37831 |
| 2024-03-18 | -75.41 | $16.68 | 40432 |
| 2024-03-15 | -89.39 | $16.60 | 29600 |
| 2024-03-14 | -93.85 | $16.58 | 44500 |
| 2024-03-13 | -77.05 | $16.72 | 20912 |
| 2024-03-12 | -83.61 | $16.68 | 29004 |
| 2024-03-11 | -86.89 | $16.66 | 37746 |
| 2024-03-08 | -88.52 | $16.65 | 52600 |
| 2024-03-07 | -91.80 | $16.63 | 46119 |
| 2024-03-06 | -91.80 | $16.63 | 32131 |
| 2024-03-05 | -91.80 | $16.63 | 137500 |
| 2024-03-04 | -93.44 | $16.62 | 76200 |
| 2024-03-01 | -72.13 | $16.75 | 65201 |
| 2024-02-29 | -77.05 | $16.72 | 82610 |
| 2024-02-28 | -80.33 | $16.70 | 66515 |
| 2024-02-27 | -90.74 | $16.70 | 64500 |
| 2024-02-26 | -60.00 | $16.86 | 34200 |
| 2024-02-23 | -34.43 | $16.98 | 20100 |
| 2024-02-22 | -32.79 | $16.99 | 29607 |
| 2024-02-21 | -21.31 | $17.06 | 18913 |
| 2024-02-20 | -19.67 | $17.07 | 12941 |
| 2024-02-16 | -18.84 | $17.06 | 30434 |
| 2024-02-15 | 0.00 | $17.14 | 18513 |
| 2024-02-14 | -17.14 | $17.00 | 39903 |
| 2024-02-13 | -28.57 | $16.92 | 16927 |
| 2024-02-12 | -2.86 | $17.10 | 14411 |
| 2024-02-09 | -17.14 | $17.00 | 15200 |
| 2024-02-08 | -21.88 | $16.92 | 22210 |
| 2024-02-07 | -12.50 | $16.98 | 42900 |
| 2024-02-06 | -6.67 | $16.98 | 10700 |
| 2024-02-05 | -28.33 | $16.85 | 27900 |
| 2024-02-02 | -38.33 | $16.79 | 26408 |
| 2024-02-01 | -11.67 | $16.95 | 24000 |
| 2024-01-31 | -39.06 | $16.81 | 32900 |
| 2024-01-30 | -55.88 | $16.72 | 33129 |
| 2024-01-29 | -58.82 | $16.70 | 45500 |
| 2024-01-26 | -67.65 | $16.64 | 39500 |
| 2024-01-25 | -47.06 | $16.78 | 50100 |
| 2024-01-24 | -67.14 | $16.65 | 45939 |
| 2024-01-23 | -65.28 | $16.67 | 19900 |
| 2024-01-22 | -66.67 | $16.66 | 29301 |
| 2024-01-19 | -91.67 | $16.48 | 28100 |
| 2024-01-18 | -95.59 | $16.49 | 29404 |
| 2024-01-17 | -100.00 | $16.52 | 42000 |
| 2024-01-16 | -79.69 | $16.63 | 14100 |
| 2024-01-12 | -51.95 | $16.74 | 17400 |
| 2024-01-11 | -40.21 | $16.75 | 23434 |
| 2024-01-10 | -40.21 | $16.75 | 36300 |
| 2024-01-09 | -39.18 | $16.76 | 30403 |
| 2024-01-08 | -24.74 | $16.90 | 22800 |
| 2024-01-05 | -40.21 | $16.75 | 22900 |
| 2024-01-04 | -36.08 | $16.79 | 54400 |
| 2024-01-03 | -14.43 | $17.00 | 40728 |
| 2024-01-02 | -9.28 | $17.05 | 22349 |
| 2023-12-29 | -22.68 | $16.92 | 80800 |
| 2023-12-28 | -27.84 | $16.87 | 63200 |
| 2023-12-27 | -9.28 | $17.05 | 63111 |
| 2023-12-26 | -32.99 | $16.82 | 49403 |
| 2023-12-22 | -28.87 | $16.86 | 46500 |
| 2023-12-21 | -9.88 | $16.87 | 61925 |
| 2023-12-20 | -23.33 | $16.74 | 92527 |
| 2023-12-19 | -12.84 | $16.75 | 59211 |
| 2023-12-18 | -21.05 | $16.65 | 66200 |
| 2023-12-15 | -17.89 | $16.67 | 111434 |
| 2023-12-14 | -24.39 | $16.59 | 68600 |
| 2023-12-13 | -40.60 | $16.35 | 53304 |
| 2023-12-12 | -51.13 | $16.21 | 51934 |
| 2023-12-11 | -48.15 | $16.24 | 43415 |
| 2023-12-08 | -42.55 | $16.29 | 59900 |
| 2023-12-07 | -39.01 | $16.34 | 109600 |
| 2023-12-06 | -34.04 | $16.41 | 66828 |
| 2023-12-05 | -20.67 | $16.58 | 61600 |
| 2023-12-04 | -18.30 | $16.61 | 47117 |
| 2023-12-01 | -2.14 | $16.67 | 59400 |
| 2023-11-30 | -12.26 | $16.45 | 57500 |
| 2023-11-29 | -2.96 | $16.59 | 57500 |
| 2023-11-28 | -8.74 | $16.48 | 100323 |
| 2023-11-27 | -1.72 | $16.52 | 90514 |
| 2023-11-24 | -0.63 | $16.40 | 15900 |
| 2023-11-22 | -2.01 | $16.22 | 65012 |
| 2023-11-21 | -2.34 | $16.01 | 104400 |
| 2023-11-20 | -10.24 | $15.90 | 90242 |
| 2023-11-17 | -20.00 | $15.75 | 71342 |
| 2023-11-16 | -16.43 | $15.80 | 62431 |
| 2023-11-15 | -28.57 | $15.63 | 55847 |
| 2023-11-14 | -20.00 | $15.75 | 67700 |
| 2023-11-13 | -29.29 | $15.62 | 22700 |
| 2023-11-10 | -28.57 | $15.63 | 66722 |
| 2023-11-09 | -22.12 | $15.51 | 66609 |
| 2023-11-08 | -5.36 | $15.69 | 50306 |
| 2023-11-07 | -7.62 | $15.60 | 44740 |
| 2023-11-06 | -12.64 | $15.39 | 14337 |
| 2023-11-03 | -1.15 | $15.49 | 33500 |
| 2023-11-02 | -24.36 | $15.22 | 51249 |
| 2023-11-01 | -58.82 | $14.98 | 46301 |
| 2023-10-31 | -80.34 | $14.86 | 70400 |
| 2023-10-30 | -76.87 | $14.97 | 56200 |
| 2023-10-27 | -68.71 | $15.14 | 58902 |
| 2023-10-26 | -75.46 | $15.03 | 54400 |
| 2023-10-25 | -85.98 | $14.86 | 128712 |
| 2023-10-24 | -88.60 | $14.85 | 26000 |
| 2023-10-23 | -91.79 | $14.80 | 44500 |
| 2023-10-20 | -97.49 | $14.80 | 30600 |
| 2023-10-19 | -98.54 | $14.82 | 50930 |
| 2023-10-18 | -94.17 | $14.91 | 62530 |
| 2023-10-17 | -97.52 | $14.88 | 31415 |
| 2023-10-16 | -95.36 | $15.00 | 86200 |
| 2023-10-13 | -95.38 | $15.20 | 35601 |
| 2023-10-12 | -94.80 | $15.21 | 70000 |
| 2023-10-11 | -89.29 | $15.35 | 59421 |
| 2023-10-10 | -95.24 | $15.25 | 71927 |
| 2023-10-09 | -97.02 | $15.22 | 55738 |
| 2023-10-06 | -97.02 | $15.22 | 73202 |
| 2023-10-05 | -98.05 | $15.34 | 33600 |
| 2023-10-04 | -96.53 | $15.46 | 49900 |
| 2023-10-03 | -95.56 | $15.56 | 52800 |
| 2023-10-02 | -73.53 | $16.10 | 18300 |
| 2023-09-29 | -61.76 | $16.22 | 52441 |
| 2023-09-28 | -90.20 | $15.93 | 70400 |
| 2023-09-27 | -80.88 | $16.30 | 35210 |
| 2023-09-26 | -57.35 | $16.46 | 40832 |
| 2023-09-25 | -53.33 | $16.53 | 25900 |
| 2023-09-22 | -11.67 | $16.78 | 21514 |
| 2023-09-21 | -42.22 | $16.51 | 32548 |
| 2023-09-20 | -37.78 | $16.53 | 20635 |
| 2023-09-19 | -87.88 | $16.33 | 16308 |
| 2023-09-18 | -62.12 | $16.50 | 24300 |
| 2023-09-15 | -59.09 | $16.52 | 42037 |
| 2023-09-14 | -86.36 | $16.34 | 38700 |
| 2023-09-13 | -90.41 | $16.32 | 19600 |
| 2023-09-12 | -97.18 | $16.29 | 18714 |
| 2023-09-11 | -85.51 | $16.42 | 31900 |
| 2023-09-08 | -89.86 | $16.39 | 18044 |
| 2023-09-07 | -71.01 | $16.52 | 25100 |
| 2023-09-06 | -78.26 | $16.47 | 43348 |
| 2023-09-05 | -78.26 | $16.47 | 30734 |
| 2023-09-01 | -78.26 | $16.47 | 28100 |
| 2023-08-31 | -77.61 | $16.49 | 34224 |
| 2023-08-30 | -78.41 | $16.53 | 32914 |
| 2023-08-29 | -89.22 | $16.45 | 44103 |
| 2023-08-28 | -96.30 | $16.42 | 17806 |
| 2023-08-25 | -97.12 | $16.46 | 21216 |
| 2023-08-24 | -98.02 | $16.48 | 16000 |
| 2023-08-23 | -92.08 | $16.54 | 21700 |
| 2023-08-22 | -96.91 | $16.53 | 20839 |
| 2023-08-21 | -91.75 | $16.58 | 27344 |
| 2023-08-18 | -77.78 | $16.77 | 32207 |
| 2023-08-17 | -73.33 | $16.81 | 21926 |
| 2023-08-16 | -78.89 | $16.76 | 26803 |
| 2023-08-15 | -67.03 | $16.87 | 27622 |
| 2023-08-14 | -60.44 | $16.93 | 22600 |
| 2023-08-11 | -63.74 | $16.90 | 56500 |
| 2023-08-10 | -74.73 | $16.80 | 74300 |
| 2023-08-09 | -95.60 | $16.61 | 44613 |
| 2023-08-08 | -87.36 | $16.72 | 30923 |
| 2023-08-07 | -93.62 | $16.67 | 48849 |
| 2023-08-04 | -94.87 | $16.81 | 42400 |
| 2023-08-03 | -90.79 | $16.86 | 35629 |
| 2023-08-02 | -79.55 | $17.20 | 21700 |
| 2023-08-01 | -58.82 | $17.32 | 37400 |
| 2023-07-31 | -37.25 | $17.43 | 22700 |
| 2023-07-28 | -41.18 | $17.41 | 23332 |
| 2023-07-27 | -72.55 | $17.25 | 33401 |
| 2023-07-26 | -86.96 | $17.22 | 15200 |
| 2023-07-25 | -86.96 | $17.22 | 30525 |
| 2023-07-24 | -69.57 | $17.30 | 21400 |
| 2023-07-21 | -80.43 | $17.25 | 17400 |
| 2023-07-20 | -72.00 | $17.26 | 7107 |
| 2023-07-19 | -56.00 | $17.34 | 22000 |
| 2023-07-18 | -66.00 | $17.29 | 33212 |
| 2023-07-17 | -76.00 | $17.24 | 21100 |
| 2023-07-14 | -70.59 | $17.27 | 10600 |
| 2023-07-13 | -49.02 | $17.38 | 22146 |
| 2023-07-12 | -64.71 | $17.30 | 30032 |
| 2023-07-11 | -62.75 | $17.31 | 38900 |
| 2023-07-10 | -45.90 | $17.45 | 16600 |
| 2023-07-07 | -67.74 | $17.42 | 6500 |
| 2023-07-06 | -73.12 | $17.37 | 19400 |
| 2023-07-05 | -59.14 | $17.50 | 13200 |
| 2023-07-03 | -64.52 | $17.45 | 7000 |
| 2023-06-30 | -74.19 | $17.36 | 33308 |
| 2023-06-29 | -79.57 | $17.31 | 19706 |
| 2023-06-28 | -59.14 | $17.50 | 29900 |
| 2023-06-27 | -81.72 | $17.29 | 18600 |
| 2023-06-26 | -89.25 | $17.22 | 16100 |
| 2023-06-23 | -84.95 | $17.26 | 26100 |
| 2023-06-22 | -97.85 | $17.14 | 24700 |
| 2023-06-21 | -86.96 | $17.25 | 28425 |
| 2023-06-20 | -81.94 | $17.46 | 34703 |
| 2023-06-16 | -97.14 | $17.37 | 46500 |
| 2023-06-15 | -78.57 | $17.50 | 25823 |
| 2023-06-14 | -74.29 | $17.53 | 22922 |
| 2023-06-13 | -84.29 | $17.46 | 30400 |
| 2023-06-12 | -68.83 | $17.52 | 23100 |
| 2023-06-09 | -61.73 | $17.55 | 23834 |
| 2023-06-08 | -36.47 | $17.74 | 57027 |
| 2023-06-07 | -31.76 | $17.78 | 9700 |
| 2023-06-06 | -29.41 | $17.80 | 12600 |
| 2023-06-05 | -15.29 | $17.92 | 17342 |
| 2023-06-02 | -45.35 | $17.66 | 15319 |
| 2023-06-01 | -4.40 | $17.91 | 18218 |
| 2023-05-31 | -6.98 | $17.84 | 20000 |
| 2023-05-30 | -18.60 | $17.74 | 10628 |
| 2023-05-26 | -31.40 | $17.63 | 21903 |
| 2023-05-25 | -30.23 | $17.64 | 21342 |
| 2023-05-24 | -27.91 | $17.66 | 28800 |
| 2023-05-23 | -19.77 | $17.73 | 45300 |
| 2023-05-22 | -34.88 | $17.60 | 9448 |
| 2023-05-19 | -50.00 | $17.47 | 7846 |
| 2023-05-18 | -26.74 | $17.67 | 17000 |
| 2023-05-17 | -30.12 | $17.62 | 25300 |
| 2023-05-16 | -16.87 | $17.73 | 24100 |
| 2023-05-15 | -59.82 | $17.49 | 25200 |
| 2023-05-12 | -70.54 | $17.37 | 13726 |
| 2023-05-11 | -76.11 | $17.31 | 16347 |
| 2023-05-10 | -77.88 | $17.29 | 15612 |
| 2023-05-09 | -82.54 | $17.26 | 13310 |
| 2023-05-08 | -76.19 | $17.34 | 16614 |
| 2023-05-05 | -78.57 | $17.31 | 21131 |
| 2023-05-04 | -84.92 | $17.23 | 39200 |
| 2023-05-03 | -100.00 | $17.06 | 12700 |
| 2023-05-02 | -97.50 | $17.13 | 18428 |
| 2023-05-01 | -97.39 | $17.18 | 22000 |
| 2023-04-28 | -76.52 | $17.42 | 32643 |
| 2023-04-27 | -60.00 | $17.61 | 25100 |
| 2023-04-26 | -59.84 | $17.54 | 42427 |
| 2023-04-25 | -70.08 | $17.41 | 12516 |
| 2023-04-24 | -43.31 | $17.75 | 22241 |
| 2023-04-21 | -49.61 | $17.67 | 12300 |
| 2023-04-20 | -65.35 | $17.47 | 10500 |
| 2023-04-19 | -45.22 | $17.59 | 21048 |
| 2023-04-18 | -50.32 | $17.51 | 46512 |
| 2023-04-17 | -25.48 | $17.90 | 9917 |
| 2023-04-14 | -20.38 | $17.98 | 8000 |
| 2023-04-13 | -17.83 | $18.02 | 11747 |
| 2023-04-12 | -23.57 | $17.93 | 9100 |
| 2023-04-11 | -13.97 | $17.90 | 33700 |
| 2023-04-10 | -25.00 | $17.75 | 14331 |
| 2023-04-06 | -16.18 | $17.87 | 18448 |
| 2023-04-05 | -16.95 | $17.71 | 14819 |
| 2023-04-04 | -22.88 | $17.64 | 11909 |
| 2023-04-03 | -26.27 | $17.60 | 22507 |
| 2023-03-31 | -20.34 | $17.67 | 39100 |
| 2023-03-30 | -18.26 | $17.67 | 10500 |
| 2023-03-29 | -46.09 | $17.35 | 34600 |
| 2023-03-28 | -57.39 | $17.22 | 22400 |
| 2023-03-27 | -46.96 | $17.34 | 34121 |
| 2023-03-24 | -48.70 | $17.32 | 10701 |
| 2023-03-23 | -41.74 | $17.40 | 17237 |
| 2023-03-22 | -28.70 | $17.55 | 19700 |
| 2023-03-21 | -67.59 | $17.15 | 10400 |
| 2023-03-20 | -62.04 | $17.21 | 7036 |
| 2023-03-17 | -53.28 | $17.37 | 23900 |
| 2023-03-16 | -84.43 | $16.99 | 29114 |
| 2023-03-15 | -81.75 | $17.03 | 33400 |
| 2023-03-14 | -91.11 | $16.92 | 15320 |
| 2023-03-13 | -92.59 | $16.90 | 16040 |
| 2023-03-10 | -100.00 | $16.82 | 29700 |
| 2023-03-09 | -100.00 | $17.05 | 19002 |
| 2023-03-08 | -96.19 | $17.21 | 32440 |
| 2023-03-07 | -100.00 | $17.25 | 24942 |
| 2023-03-06 | -58.43 | $17.70 | 24527 |
| 2023-03-03 | -48.31 | $17.79 | 34627 |
| 2023-03-02 | -78.65 | $17.52 | 42200 |
| 2023-03-01 | -47.19 | $17.80 | 37800 |
| 2023-02-28 | -62.86 | $17.78 | 24300 |
| 2023-02-27 | -65.71 | $17.76 | 16225 |
| 2023-02-24 | -70.00 | $17.73 | 12200 |
| 2023-02-23 | -78.57 | $17.67 | 31518 |
| 2023-02-22 | -47.56 | $17.83 | 16928 |
| 2023-02-21 | -59.38 | $17.65 | 25000 |
| 2023-02-17 | -27.27 | $17.95 | 29800 |
| 2023-02-16 | -32.04 | $17.89 | 30500 |
| 2023-02-15 | -23.36 | $17.97 | 7200 |
| 2023-02-14 | -17.59 | $18.03 | 7848 |
| 2023-02-13 | -19.64 | $18.00 | 19600 |
| 2023-02-10 | -25.89 | $17.93 | 15512 |
| 2023-02-09 | -28.57 | $17.90 | 36000 |
| 2023-02-08 | -38.78 | $17.70 | 29000 |
| 2023-02-07 | -45.92 | $17.63 | 37536 |
| 2023-02-06 | -39.84 | $17.57 | 30000 |
| 2023-02-03 | -18.49 | $17.81 | 34500 |
| 2023-02-02 | -5.26 | $18.00 | 26000 |
| 2023-02-01 | -15.63 | $17.83 | 33000 |
| 2023-01-31 | -16.27 | $17.81 | 70600 |
| 2023-01-30 | -2.99 | $18.00 | 30414 |
| 2023-01-27 | -3.59 | $17.99 | 64100 |
| 2023-01-26 | -2.84 | $18.00 | 74100 |
| 2023-01-25 | -2.44 | $17.89 | 35000 |
| 2023-01-24 | 0.00 | $17.63 | 35746 |
| 2023-01-23 | -15.91 | $17.40 | 48109 |
| 2023-01-20 | -18.24 | $17.30 | 36500 |
| 2023-01-19 | -17.06 | $17.32 | 50208 |
| 2023-01-18 | -27.06 | $17.15 | 54100 |
| 2023-01-17 | -30.00 | $17.10 | 45924 |
| 2023-01-13 | -14.12 | $17.37 | 28426 |
| 2023-01-12 | -13.37 | $17.40 | 15819 |
| 2023-01-11 | -37.39 | $17.30 | 39000 |
| 2023-01-10 | -38.29 | $17.28 | 22900 |
| 2023-01-09 | -41.67 | $17.24 | 76445 |
| 2023-01-06 | -61.40 | $16.79 | 35900 |
| 2023-01-05 | -69.30 | $16.61 | 21900 |
| 2023-01-04 | -69.74 | $16.60 | 37900 |
| 2023-01-03 | -75.00 | $16.48 | 26241 |
| 2022-12-30 | -77.19 | $16.43 | 70114 |
| 2022-12-29 | -74.56 | $16.49 | 89200 |
| 2022-12-28 | -79.39 | $16.38 | 121132 |
| 2022-12-27 | -75.00 | $16.48 | 113000 |
| 2022-12-23 | -77.19 | $16.43 | 53500 |
| 2022-12-22 | -76.32 | $16.45 | 81600 |
| 2022-12-21 | -76.32 | $16.45 | 179805 |
| 2022-12-20 | -93.37 | $16.64 | 122730 |
| 2022-12-19 | -89.35 | $16.68 | 51742 |
| 2022-12-16 | -78.82 | $16.85 | 52249 |
| 2022-12-15 | -68.24 | $17.03 | 46210 |
| 2022-12-14 | -65.29 | $17.08 | 56500 |
| 2022-12-13 | -38.37 | $17.53 | 47206 |
| 2022-12-12 | -13.64 | $17.95 | 44700 |
| 2022-12-09 | -16.48 | $17.90 | 144200 |
| 2022-12-08 | -3.10 | $17.49 | 221500 |
| 2022-12-07 | -17.95 | $16.76 | 47713 |
| 2022-12-06 | -17.95 | $16.76 | 52610 |
| 2022-12-05 | -17.09 | $16.77 | 100200 |
| 2022-12-02 | -24.59 | $16.67 | 65800 |
| 2022-12-01 | -22.13 | $16.70 | 84300 |
| 2022-11-30 | -10.00 | $16.83 | 47327 |
| 2022-11-29 | -19.17 | $16.72 | 53429 |
| 2022-11-28 | -11.67 | $16.81 | 53500 |
| 2022-11-25 | -14.17 | $16.78 | 17017 |
| 2022-11-23 | -17.93 | $16.69 | 32600 |
| 2022-11-22 | -17.24 | $16.70 | 83202 |
| 2022-11-21 | -21.38 | $16.64 | 56700 |
| 2022-11-18 | -30.46 | $16.49 | 59800 |
| 2022-11-17 | -17.22 | $16.69 | 39100 |
| 2022-11-16 | -21.62 | $16.60 | 95400 |
| 2022-11-15 | -16.89 | $16.67 | 26247 |
| 2022-11-14 | -20.95 | $16.61 | 45443 |
| 2022-11-11 | -18.92 | $16.64 | 25400 |
| 2022-11-10 | -16.89 | $16.67 | 61943 |
| 2022-11-09 | -25.00 | $16.10 | 27000 |
| 2022-11-08 | -42.05 | $15.95 | 38700 |
| 2022-11-07 | -54.55 | $15.84 | 25600 |
| 2022-11-04 | -45.45 | $15.92 | 41012 |
| 2022-11-03 | -50.00 | $15.88 | 50730 |
| 2022-11-02 | -44.32 | $15.93 | 29400 |
| 2022-11-01 | -55.65 | $15.99 | 48049 |
| 2022-10-31 | -66.92 | $15.87 | 24309 |
| 2022-10-28 | -49.23 | $16.10 | 51600 |
| 2022-10-27 | -56.69 | $16.12 | 74214 |
| 2022-10-26 | -74.40 | $15.87 | 81005 |
| 2022-10-25 | -91.67 | $15.58 | 54600 |
| 2022-10-24 | -94.64 | $15.53 | 62600 |
| 2022-10-21 | -92.41 | $15.78 | 55800 |
| 2022-10-20 | -91.24 | $15.87 | 56132 |
| 2022-10-19 | -92.62 | $15.99 | 45941 |
| 2022-10-18 | -77.05 | $16.18 | 45300 |
| 2022-10-17 | -92.62 | $15.99 | 76600 |
| 2022-10-14 | -93.44 | $15.98 | 30300 |
| 2022-10-13 | -97.54 | $15.93 | 52400 |
| 2022-10-12 | -96.46 | $16.03 | 45900 |
| 2022-10-11 | -93.81 | $16.06 | 50600 |
| 2022-10-10 | -94.69 | $16.05 | 82723 |
| 2022-10-07 | -98.32 | $16.08 | 102431 |
| 2022-10-06 | -95.61 | $16.16 | 52600 |
| 2022-10-05 | -87.72 | $16.25 | 81000 |
| 2022-10-04 | -75.44 | $16.39 | 71711 |
| 2022-10-03 | -64.52 | $16.55 | 15339 |
| 2022-09-30 | -73.23 | $16.45 | 30113 |
| 2022-09-29 | -52.15 | $16.89 | 45905 |
| 2022-09-28 | -58.79 | $16.79 | 115500 |
| 2022-09-27 | -99.39 | $16.12 | 24400 |
| 2022-09-26 | -99.42 | $16.19 | 34400 |
| 2022-09-23 | -98.77 | $16.28 | 18500 |
| 2022-09-22 | -98.68 | $16.40 | 26418 |
| 2022-09-21 | -96.67 | $16.50 | 22100 |
| 2022-09-20 | -94.67 | $16.53 | 42400 |
| 2022-09-19 | -98.00 | $16.68 | 25200 |
| 2022-09-16 | -99.30 | $16.76 | 13900 |
| 2022-09-15 | -94.86 | $16.90 | 27100 |
| 2022-09-14 | -85.71 | $17.06 | 54831 |
| 2022-09-13 | -96.39 | $16.88 | 53400 |
| 2022-09-12 | -96.72 | $16.98 | 42300 |
| 2022-09-09 | -94.92 | $17.10 | 10900 |
| 2022-09-08 | -94.35 | $17.11 | 25300 |
| 2022-09-07 | -94.83 | $17.13 | 24747 |
| 2022-09-06 | -99.43 | $17.05 | 51545 |
| 2022-09-02 | -95.36 | $17.34 | 6116 |
| 2022-09-01 | -98.67 | $17.30 | 19917 |
| 2022-08-31 | -90.37 | $17.47 | 45900 |
| 2022-08-30 | -98.20 | $17.56 | 13400 |
| 2022-08-29 | -98.26 | $17.65 | 29700 |
| 2022-08-26 | -95.22 | $17.72 | 21344 |
| 2022-08-25 | -88.52 | $17.86 | 22907 |
| 2022-08-24 | -90.91 | $17.81 | 21330 |
| 2022-08-23 | -91.39 | $17.80 | 28825 |
| 2022-08-22 | -90.43 | $17.82 | 24600 |
| 2022-08-19 | -84.80 | $17.98 | 61400 |
| 2022-08-18 | -97.93 | $18.29 | 20000 |
| 2022-08-17 | -97.86 | $18.34 | 15900 |
| 2022-08-16 | -80.85 | $18.57 | 43700 |
| 2022-08-15 | -75.17 | $18.62 | 11800 |
| 2022-08-12 | -63.19 | $18.68 | 25600 |
| 2022-08-11 | -61.96 | $18.70 | 30147 |
| 2022-08-10 | -72.39 | $18.53 | 25432 |
| 2022-08-09 | -76.07 | $18.47 | 10500 |
| 2022-08-08 | -76.07 | $18.47 | 28809 |
| 2022-08-05 | -81.60 | $18.38 | 22339 |
| 2022-08-04 | -58.42 | $18.60 | 26330 |
| 2022-08-03 | -50.00 | $18.76 | 30026 |
| 2022-08-02 | -62.11 | $18.53 | 34700 |
| 2022-08-01 | -36.84 | $19.01 | 42100 |
| 2022-07-29 | -18.87 | $19.10 | 34600 |
| 2022-07-28 | -28.04 | $18.75 | 15300 |
| 2022-07-27 | -21.30 | $18.79 | 30517 |
| 2022-07-26 | -16.21 | $18.87 | 38437 |
| 2022-07-25 | -23.11 | $18.67 | 14205 |
| 2022-07-22 | -19.25 | $18.77 | 8700 |
| 2022-07-21 | -15.22 | $18.86 | 15045 |
| 2022-07-20 | -8.30 | $19.04 | 28239 |
| 2022-07-19 | -19.26 | $18.71 | 30830 |
| 2022-07-18 | -31.42 | $18.35 | 28900 |
| 2022-07-15 | -27.70 | $18.46 | 13800 |
| 2022-07-14 | -27.70 | $18.46 | 21200 |
| 2022-07-13 | -13.18 | $18.89 | 31900 |
| 2022-07-12 | -0.35 | $19.19 | 41312 |
| 2022-07-11 | -5.71 | $18.96 | 209147 |
| 2022-07-08 | -43.56 | $17.81 | 93600 |
| 2022-07-07 | -6.82 | $18.78 | 34722 |
| 2022-07-06 | 0.00 | $18.95 | 67500 |
| 2022-07-05 | -6.75 | $18.53 | 31700 |
| 2022-07-01 | -13.04 | $18.52 | 57747 |
| 2022-06-30 | -37.94 | $17.89 | 51000 |
| 2022-06-29 | -57.71 | $17.39 | 37400 |
| 2022-06-28 | -72.73 | $17.01 | 37900 |
| 2022-06-27 | -83.00 | $16.75 | 37137 |
| 2022-06-24 | -85.38 | $16.69 | 70711 |
| 2022-06-23 | -90.12 | $16.57 | 60702 |
| 2022-06-22 | -94.07 | $16.47 | 54000 |
| 2022-06-21 | -97.63 | $16.38 | 333700 |
| 2022-06-17 | -87.01 | $16.84 | 26319 |
| 2022-06-16 | -89.61 | $16.78 | 126205 |
| 2022-06-15 | -83.89 | $17.34 | 13100 |
| 2022-06-14 | -86.11 | $17.30 | 24400 |
| 2022-06-13 | -77.78 | $17.45 | 52942 |
| 2022-06-10 | -62.78 | $17.72 | 33400 |
| 2022-06-09 | -57.78 | $17.81 | 72300 |
| 2022-06-08 | -53.89 | $17.88 | 38229 |
| 2022-06-07 | -51.11 | $17.93 | 47000 |
| 2022-06-06 | -51.11 | $17.93 | 73700 |
| 2022-06-03 | -41.11 | $18.11 | 21600 |
| 2022-06-02 | -6.88 | $18.54 | 55413 |
| 2022-06-01 | -13.57 | $18.26 | 23024 |
| 2022-05-31 | -0.81 | $18.27 | 52921 |
| 2022-05-27 | -15.00 | $18.07 | 42600 |
| 2022-05-26 | -28.33 | $17.91 | 49100 |
| 2022-05-25 | -54.17 | $17.60 | 98423 |
| 2022-05-24 | -65.00 | $17.47 | 74400 |
| 2022-05-23 | -95.00 | $17.11 | 37749 |
| 2022-05-20 | -95.80 | $17.11 | 36100 |
| 2022-05-19 | -97.48 | $17.09 | 23500 |
| 2022-05-18 | -100.00 | $17.14 | 29848 |
| 2022-05-17 | -99.04 | $17.22 | 40540 |
| 2022-05-16 | -90.29 | $17.32 | 29613 |
| 2022-05-13 | -98.06 | $17.24 | 49039 |
| 2022-05-12 | -90.91 | $17.35 | 45200 |
| 2022-05-11 | -96.33 | $17.34 | 61242 |
| 2022-05-10 | -91.67 | $17.51 | 24413 |
| 2022-05-09 | -88.89 | $17.54 | 61438 |
| 2022-05-06 | -96.00 | $17.58 | 56200 |
| 2022-05-05 | -100.00 | $17.58 | 48300 |
| 2022-05-04 | -89.08 | $17.74 | 27324 |
| 2022-05-03 | -89.23 | $17.75 | 38600 |
| 2022-05-02 | -79.63 | $17.94 | 27300 |
| 2022-04-29 | -77.78 | $17.97 | 27000 |
| 2022-04-28 | -77.16 | $17.98 | 28541 |
| 2022-04-27 | -85.80 | $17.84 | 46746 |
| 2022-04-26 | -91.98 | $17.74 | 58249 |
| 2022-04-25 | -98.68 | $17.73 | 46935 |
| 2022-04-22 | -88.36 | $17.94 | 35028 |
| 2022-04-21 | -91.82 | $17.90 | 36612 |
| 2022-04-20 | -79.87 | $18.09 | 47500 |
| 2022-04-19 | -99.36 | $17.81 | 84500 |
| 2022-04-18 | -93.24 | $18.00 | 46030 |
| 2022-04-14 | -97.93 | $17.96 | 31638 |
| 2022-04-13 | -100.00 | $18.08 | 48847 |
| 2022-04-12 | -96.64 | $18.23 | 26916 |
| 2022-04-11 | -93.96 | $18.28 | 28544 |
| 2022-04-08 | -97.74 | $18.44 | 40420 |
| 2022-04-07 | -96.60 | $18.51 | 33200 |
| 2022-04-06 | -100.00 | $18.59 | 34021 |
| 2022-04-05 | -92.02 | $18.74 | 31545 |
| 2022-04-04 | -82.56 | $18.93 | 78300 |
| 2022-04-01 | -82.56 | $18.93 | 30400 |
| 2022-03-31 | -76.27 | $19.05 | 39700 |
| 2022-03-30 | -88.14 | $18.84 | 25300 |
| 2022-03-29 | -91.53 | $18.78 | 46739 |
| 2022-03-28 | -88.70 | $18.83 | 26412 |
| 2022-03-25 | -96.23 | $18.87 | 22400 |
| 2022-03-24 | -93.96 | $19.00 | 22800 |
| 2022-03-23 | -88.44 | $19.10 | 23109 |
| 2022-03-22 | -82.31 | $19.19 | 24100 |
| 2022-03-21 | -87.07 | $19.12 | 17835 |
| 2022-03-18 | -80.95 | $19.21 | 52013 |
| 2022-03-17 | -89.12 | $19.09 | 10500 |
| 2022-03-16 | -95.92 | $18.99 | 46100 |
| 2022-03-15 | -97.12 | $19.05 | 19600 |
| 2022-03-14 | -99.25 | $19.08 | 54300 |
| 2022-03-11 | -76.84 | $19.67 | 17100 |
| 2022-03-10 | -61.79 | $19.92 | 10137 |
| 2022-03-09 | -58.54 | $19.96 | 21400 |
| 2022-03-08 | -58.54 | $19.96 | 23100 |
| 2022-03-07 | -37.40 | $20.22 | 33400 |
| 2022-03-04 | -29.27 | $20.32 | 16300 |
| 2022-03-03 | -40.65 | $20.18 | 30212 |
| 2022-03-02 | -45.60 | $20.13 | 35600 |
| 2022-03-01 | -41.09 | $20.21 | 28106 |
| 2022-02-28 | -52.71 | $20.06 | 25718 |
| 2022-02-25 | -57.58 | $20.01 | 32700 |
| 2022-02-24 | -56.06 | $20.03 | 51731 |
| 2022-02-23 | -92.19 | $19.59 | 19800 |
| 2022-02-22 | -94.49 | $19.57 | 29600 |
| 2022-02-18 | -74.02 | $19.83 | 27912 |
| 2022-02-17 | -86.36 | $19.71 | 29600 |
| 2022-02-16 | -89.01 | $19.71 | 43800 |
| 2022-02-15 | -86.15 | $19.77 | 18908 |
| 2022-02-14 | -82.16 | $19.88 | 27140 |
| 2022-02-11 | -86.90 | $20.30 | 28400 |
| 2022-02-10 | -96.43 | $20.20 | 19200 |
| 2022-02-09 | -80.61 | $20.49 | 18900 |
| 2022-02-08 | -78.79 | $20.52 | 15403 |
| 2022-02-07 | -72.12 | $20.63 | 36300 |
| 2022-02-04 | -84.24 | $20.43 | 14017 |
| 2022-02-03 | -79.41 | $20.52 | 22836 |
| 2022-02-02 | -80.31 | $20.55 | 20816 |
| 2022-02-01 | -84.69 | $20.47 | 25904 |
| 2022-01-31 | -87.74 | $20.43 | 14200 |
| 2022-01-28 | -85.59 | $20.50 | 11511 |
| 2022-01-27 | -84.72 | $20.52 | 31713 |
| 2022-01-26 | -90.51 | $20.41 | 36200 |
| 2022-01-25 | -91.51 | $20.39 | 24500 |
| 2022-01-24 | -89.56 | $20.48 | 45600 |
| 2022-01-21 | -98.36 | $20.74 | 28900 |
| 2022-01-20 | -100.00 | $20.81 | 17116 |
| 2022-01-19 | -91.04 | $21.24 | 27400 |
| 2022-01-18 | -98.60 | $21.38 | 50702 |
| 2022-01-14 | -97.59 | $21.57 | 11527 |
| 2022-01-13 | -90.76 | $21.74 | 29500 |
| 2022-01-12 | -89.16 | $21.78 | 9800 |
| 2022-01-11 | -89.96 | $21.76 | 28340 |
| 2022-01-10 | -93.09 | $21.71 | 28000 |
| 2022-01-07 | -100.00 | $21.54 | 25200 |
| 2022-01-06 | -97.07 | $21.68 | 18000 |
| 2022-01-05 | -99.10 | $21.79 | 23900 |
| 2022-01-04 | -97.66 | $21.91 | 17518 |
| 2022-01-03 | -91.50 | $22.17 | 20804 |
| 2021-12-31 | -100.00 | $22.07 | 29040 |
| 2021-12-30 | -91.94 | $22.29 | 26600 |
| 2021-12-29 | -96.00 | $22.32 | 39000 |
| 2021-12-28 | -100.00 | $22.42 | 10720 |
| 2021-12-27 | -92.54 | $22.76 | 23515 |
| 2021-12-23 | -82.93 | $22.98 | 15347 |
| 2021-12-22 | -72.39 | $23.03 | 14500 |
| 2021-12-21 | -83.58 | $22.88 | 8003 |
| 2021-12-20 | -58.21 | $23.22 | 19719 |
| 2021-12-17 | -37.06 | $23.47 | 24104 |
| 2021-12-16 | -48.25 | $23.31 | 11515 |
| 2021-12-15 | -51.35 | $23.24 | 8408 |
| 2021-12-14 | -35.90 | $23.44 | 18329 |
| 2021-12-13 | 0.00 | $24.00 | 19334 |
| 2021-12-10 | 0.00 | $23.73 | 7035 |
| 2021-12-09 | -31.69 | $23.25 | 18001 |
| 2021-12-08 | -15.49 | $23.48 | 32800 |
| 2021-12-07 | -35.92 | $23.19 | 12931 |
| 2021-12-06 | -45.77 | $23.05 | 13600 |
| 2021-12-03 | -56.34 | $22.90 | 2118 |
| 2021-12-02 | -33.80 | $23.22 | 7539 |
| 2021-12-01 | -5.63 | $23.62 | 26900 |
| 2021-11-30 | -35.92 | $23.19 | 30123 |
| 2021-11-29 | -28.17 | $23.30 | 6800 |
| 2021-11-26 | -21.83 | $23.39 | 12047 |
| 2021-11-24 | -48.59 | $23.01 | 5800 |
| 2021-11-23 | -58.62 | $22.85 | 5300 |
| 2021-11-22 | -48.97 | $22.99 | 11915 |
| 2021-11-19 | -67.59 | $22.72 | 10600 |
| 2021-11-18 | -50.00 | $22.94 | 9935 |
| 2021-11-17 | -35.79 | $22.79 | 11900 |
| 2021-11-16 | -46.74 | $22.67 | 22809 |
| 2021-11-15 | -55.43 | $22.59 | 19309 |
| 2021-11-12 | -54.35 | $22.60 | 4200 |
| 2021-11-11 | -61.96 | $22.53 | 17300 |
| 2021-11-10 | -69.57 | $22.46 | 14021 |
| 2021-11-09 | -44.57 | $22.69 | 8200 |
| 2021-11-08 | -52.17 | $22.62 | 41300 |
| 2021-11-05 | -52.17 | $22.62 | 37943 |
| 2021-11-04 | -33.70 | $22.79 | 8900 |
| 2021-11-03 | -30.43 | $22.82 | 18405 |
| 2021-11-02 | -2.17 | $23.08 | 14600 |
| 2021-11-01 | -20.21 | $22.93 | 11107 |
| 2021-10-29 | -85.37 | $22.36 | 21900 |
| 2021-10-28 | -73.55 | $22.59 | 9729 |
| 2021-10-27 | -82.10 | $22.47 | 27800 |
| 2021-10-26 | -64.81 | $22.75 | 8600 |
| 2021-10-25 | -62.96 | $22.78 | 6325 |
| 2021-10-22 | -80.86 | $22.49 | 9442 |
| 2021-10-21 | -90.00 | $22.45 | 11500 |
| 2021-10-20 | -82.55 | $22.57 | 27300 |
| 2021-10-19 | -91.57 | $22.46 | 19000 |
| 2021-10-18 | -78.88 | $22.71 | 14418 |
| 2021-10-15 | -90.68 | $22.52 | 9500 |
| 2021-10-14 | -67.08 | $22.90 | 12815 |
| 2021-10-13 | -72.05 | $22.82 | 8900 |
| 2021-10-12 | -59.63 | $23.02 | 5600 |
| 2021-10-11 | -80.25 | $22.68 | 10227 |
| 2021-10-08 | -57.71 | $22.97 | 1602 |
| 2021-10-07 | -60.00 | $22.93 | 7304 |
| 2021-10-06 | -78.29 | $22.61 | 12539 |
| 2021-10-05 | -81.92 | $22.53 | 40600 |
| 2021-10-04 | -53.67 | $23.03 | 11400 |
| 2021-10-01 | -43.50 | $23.21 | 8600 |
| 2021-09-30 | -18.08 | $23.66 | 25500 |
| 2021-09-29 | -45.20 | $23.18 | 23900 |
| 2021-09-28 | -72.32 | $22.70 | 15435 |
| 2021-09-27 | -68.36 | $22.77 | 40722 |
| 2021-09-24 | -52.54 | $23.05 | 9345 |
| 2021-09-23 | -55.37 | $23.00 | 42400 |
| 2021-09-22 | -44.63 | $23.19 | 10921 |
| 2021-09-21 | -24.71 | $23.49 | 8600 |
| 2021-09-20 | -55.81 | $22.78 | 6604 |
| 2021-09-17 | -48.20 | $22.93 | 12900 |
| 2021-09-16 | -50.71 | $22.90 | 18200 |
| 2021-09-15 | -73.55 | $22.62 | 25918 |
| 2021-09-14 | -85.81 | $22.43 | 10300 |
| 2021-09-13 | -91.67 | $22.34 | 16900 |
| 2021-09-10 | -93.59 | $22.31 | 8414 |
| 2021-09-09 | -96.86 | $22.26 | 15614 |
| 2021-09-08 | -98.82 | $22.23 | 13711 |
| 2021-09-07 | -96.30 | $22.35 | 7033 |
| 2021-09-03 | -100.00 | $22.40 | 21500 |
| 2021-09-02 | -91.04 | $22.69 | 27400 |
| 2021-09-01 | -90.30 | $22.70 | 9421 |
| 2021-08-31 | -90.37 | $22.70 | 20327 |
| 2021-08-30 | -93.88 | $22.71 | 48905 |
| 2021-08-27 | -100.00 | $22.84 | 22533 |
| 2021-08-26 | -85.48 | $23.03 | 28010 |
| 2021-08-25 | -78.63 | $23.17 | 16329 |
| 2021-08-24 | -71.79 | $23.25 | 8200 |
| 2021-08-23 | -65.81 | $23.32 | 9410 |
| 2021-08-20 | -66.67 | $23.31 | 12124 |
| 2021-08-19 | -64.96 | $23.33 | 17900 |
| 2021-08-18 | -63.25 | $23.35 | 9200 |
| 2021-08-17 | -70.94 | $23.26 | 6303 |
| 2021-08-16 | -54.70 | $23.45 | 22037 |
| 2021-08-13 | -51.28 | $23.49 | 7216 |
| 2021-08-12 | -61.15 | $23.24 | 12218 |
| 2021-08-11 | -23.02 | $23.77 | 24102 |
| 2021-08-10 | -83.45 | $22.93 | 21100 |
| 2021-08-09 | -82.73 | $22.94 | 13209 |
| 2021-08-06 | -80.00 | $22.97 | 24500 |
| 2021-08-05 | -41.43 | $23.51 | 9200 |
| 2021-08-04 | -57.14 | $23.29 | 8000 |
| 2021-08-03 | -38.30 | $23.55 | 18900 |
| 2021-08-02 | -43.92 | $23.44 | 11148 |
| 2021-07-30 | -64.86 | $23.13 | 16100 |
| 2021-07-29 | -58.33 | $23.18 | 27400 |
| 2021-07-28 | 0.00 | $24.09 | 28944 |
| 2021-07-27 | -25.48 | $23.35 | 24947 |
| 2021-07-26 | -35.67 | $23.19 | 11002 |
| 2021-07-23 | -31.45 | $23.25 | 5622 |
| 2021-07-22 | -18.02 | $23.44 | 9800 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
32.21
2026-07-20
Close Price
$17.36
Vol: 3944Average Directional Index - Detailed Analysis
Minimum
8.94
Average
24.21
Maximum
65.14
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 32.21 | $17.36 | 3944 |
| 2026-07-17 | 31.99 | $17.41 | 9400 |
| 2026-07-16 | 31.80 | $17.48 | 64500 |
| 2026-07-15 | 31.55 | $17.45 | 15900 |
| 2026-07-14 | 31.29 | $17.50 | 19600 |
| 2026-07-13 | 31.15 | $17.47 | 31600 |
| 2026-07-10 | 30.82 | $17.34 | 22900 |
| 2026-07-09 | 30.62 | $17.43 | 21200 |
| 2026-07-08 | 30.41 | $17.42 | 19005 |
| 2026-07-07 | 30.72 | $17.46 | 44200 |
| 2026-07-06 | 30.85 | $17.60 | 27400 |
| 2026-07-02 | 30.41 | $17.61 | 23715 |
| 2026-07-01 | 29.78 | $17.71 | 31900 |
| 2026-06-30 | 28.70 | $17.62 | 32948 |
| 2026-06-29 | 27.62 | $17.70 | 57400 |
| 2026-06-26 | 26.11 | $17.67 | 47708 |
| 2026-06-25 | 24.64 | $17.44 | 12118 |
| 2026-06-24 | 23.56 | $17.38 | 16100 |
| 2026-06-23 | 22.65 | $17.34 | 9622 |
| 2026-06-22 | 21.70 | $17.38 | 32100 |
| 2026-06-18 | 20.59 | $17.27 | 10700 |
| 2026-06-17 | 19.80 | $17.25 | 11300 |
| 2026-06-16 | 19.06 | $17.26 | 46941 |
| 2026-06-15 | 18.29 | $17.33 | 33700 |
| 2026-06-12 | 17.48 | $17.24 | 37400 |
| 2026-06-11 | 17.01 | $17.25 | 36400 |
| 2026-06-10 | 16.79 | $17.10 | 44709 |
| 2026-06-09 | 16.68 | $17.06 | 51100 |
| 2026-06-08 | 17.03 | $16.86 | 28239 |
| 2026-06-05 | 17.83 | $16.90 | 53109 |
| 2026-06-04 | 18.64 | $16.89 | 39800 |
| 2026-06-03 | 19.56 | $16.84 | 47023 |
| 2026-06-02 | 20.38 | $16.92 | 38547 |
| 2026-06-01 | 21.37 | $16.94 | 55600 |
| 2026-05-29 | 22.46 | $17.16 | 30500 |
| 2026-05-28 | 23.20 | $17.16 | 37600 |
| 2026-05-27 | 23.98 | $17.17 | 177900 |
| 2026-05-26 | 24.83 | $16.80 | 33842 |
| 2026-05-22 | 25.24 | $16.73 | 12900 |
| 2026-05-21 | 25.23 | $16.67 | 68523 |
| 2026-05-20 | 25.21 | $16.73 | 33618 |
| 2026-05-19 | 24.59 | $16.64 | 33700 |
| 2026-05-18 | 23.87 | $16.78 | 32800 |
| 2026-05-15 | 23.14 | $16.84 | 28941 |
| 2026-05-14 | 22.80 | $17.02 | 14522 |
| 2026-05-13 | 23.03 | $17.05 | 11300 |
| 2026-05-12 | 22.79 | $17.01 | 11341 |
| 2026-05-11 | 22.60 | $17.11 | 25000 |
| 2026-05-08 | 22.77 | $17.05 | 36200 |
| 2026-05-07 | 22.95 | $17.05 | 31418 |
| 2026-05-06 | 23.20 | $17.07 | 49416 |
| 2026-05-05 | 22.86 | $17.03 | 18202 |
| 2026-05-04 | 22.21 | $16.96 | 26649 |
| 2026-05-01 | 21.53 | $17.08 | 18329 |
| 2026-04-30 | 21.21 | $17.07 | 17004 |
| 2026-04-29 | 20.87 | $16.95 | 33700 |
| 2026-04-28 | 20.41 | $16.95 | 32800 |
| 2026-04-27 | 19.92 | $17.02 | 39100 |
| 2026-04-24 | 19.84 | $17.13 | 28434 |
| 2026-04-23 | 20.10 | $17.20 | 33600 |
| 2026-04-22 | 20.41 | $17.15 | 34400 |
| 2026-04-21 | 20.73 | $17.18 | 19000 |
| 2026-04-20 | 21.30 | $17.30 | 39519 |
| 2026-04-17 | 21.90 | $17.19 | 15700 |
| 2026-04-16 | 22.09 | $17.05 | 25600 |
| 2026-04-15 | 22.29 | $16.99 | 19913 |
| 2026-04-14 | 22.00 | $17.13 | 32724 |
| 2026-04-13 | 21.82 | $17.11 | 20612 |
| 2026-04-10 | 21.24 | $17.09 | 14700 |
| 2026-04-09 | 20.65 | $17.12 | 10727 |
| 2026-04-08 | 20.02 | $17.06 | 31100 |
| 2026-04-07 | 19.33 | $16.83 | 56938 |
| 2026-04-06 | 18.59 | $16.79 | 23200 |
| 2026-04-02 | 17.82 | $16.86 | 19500 |
| 2026-04-01 | 17.12 | $17.03 | 50600 |
| 2026-03-31 | 16.66 | $17.12 | 31422 |
| 2026-03-30 | 16.18 | $16.53 | 84400 |
| 2026-03-27 | 15.67 | $16.91 | 26400 |
| 2026-03-26 | 15.91 | $17.05 | 36300 |
| 2026-03-25 | 16.41 | $17.22 | 97318 |
| 2026-03-24 | 16.60 | $17.10 | 27100 |
| 2026-03-23 | 16.20 | $17.40 | 15400 |
| 2026-03-20 | 16.55 | $17.50 | 22424 |
| 2026-03-19 | 16.91 | $17.71 | 29443 |
| 2026-03-18 | 17.55 | $17.63 | 12800 |
| 2026-03-17 | 18.35 | $17.77 | 29124 |
| 2026-03-16 | 19.20 | $17.73 | 5400 |
| 2026-03-13 | 20.15 | $17.74 | 19308 |
| 2026-03-12 | 21.16 | $17.76 | 22900 |
| 2026-03-11 | 22.22 | $17.71 | 13300 |
| 2026-03-10 | 21.34 | $17.90 | 23623 |
| 2026-03-09 | 20.42 | $17.88 | 36421 |
| 2026-03-06 | 19.55 | $17.84 | 24600 |
| 2026-03-05 | 18.64 | $17.51 | 43500 |
| 2026-03-04 | 18.39 | $17.68 | 12924 |
| 2026-03-03 | 18.03 | $17.48 | 24500 |
| 2026-03-02 | 17.90 | $17.50 | 18618 |
| 2026-02-27 | 17.68 | $17.40 | 39322 |
| 2026-02-26 | 17.91 | $17.43 | 37533 |
| 2026-02-25 | 17.58 | $17.35 | 24400 |
| 2026-02-24 | 17.50 | $17.37 | 53000 |
| 2026-02-23 | 17.42 | $17.31 | 25900 |
| 2026-02-20 | 17.33 | $17.32 | 15800 |
| 2026-02-19 | 17.79 | $17.41 | 31900 |
| 2026-02-18 | 18.07 | $17.44 | 26400 |
| 2026-02-17 | 17.80 | $17.54 | 17000 |
| 2026-02-13 | 17.58 | $17.67 | 25027 |
| 2026-02-12 | 17.34 | $17.44 | 16712 |
| 2026-02-11 | 17.28 | $17.40 | 19830 |
| 2026-02-10 | 17.47 | $17.46 | 25400 |
| 2026-02-09 | 17.68 | $17.35 | 53429 |
| 2026-02-06 | 17.90 | $17.31 | 32700 |
| 2026-02-05 | 18.71 | $17.35 | 47920 |
| 2026-02-04 | 19.40 | $17.36 | 44500 |
| 2026-02-03 | 20.13 | $17.53 | 49600 |
| 2026-02-02 | 20.76 | $17.47 | 35321 |
| 2026-01-30 | 21.51 | $17.59 | 12145 |
| 2026-01-29 | 21.84 | $17.70 | 30639 |
| 2026-01-28 | 22.13 | $17.66 | 36200 |
| 2026-01-27 | 22.52 | $17.49 | 38317 |
| 2026-01-26 | 22.98 | $17.48 | 24136 |
| 2026-01-23 | 22.95 | $17.70 | 25400 |
| 2026-01-22 | 22.13 | $17.74 | 46800 |
| 2026-01-21 | 21.28 | $17.53 | 49133 |
| 2026-01-20 | 21.25 | $17.34 | 29306 |
| 2026-01-16 | 21.54 | $17.47 | 27626 |
| 2026-01-15 | 20.97 | $17.49 | 45539 |
| 2026-01-14 | 20.36 | $17.28 | 25306 |
| 2026-01-13 | 20.09 | $17.35 | 35729 |
| 2026-01-12 | 19.80 | $17.18 | 14541 |
| 2026-01-09 | 19.54 | $17.31 | 13100 |
| 2026-01-08 | 18.78 | $17.22 | 48222 |
| 2026-01-07 | 18.31 | $17.20 | 67420 |
| 2026-01-06 | 17.11 | $17.05 | 23735 |
| 2026-01-05 | 16.71 | $16.93 | 24006 |
| 2026-01-02 | 16.53 | $16.95 | 9561 |
| 2025-12-31 | 16.13 | $16.91 | 53528 |
| 2025-12-30 | 15.70 | $17.04 | 107306 |
| 2025-12-29 | 15.28 | $16.71 | 94900 |
| 2025-12-26 | 16.00 | $16.65 | 63749 |
| 2025-12-24 | 16.68 | $16.67 | 11800 |
| 2025-12-23 | 17.44 | $16.66 | 51722 |
| 2025-12-22 | 18.34 | $16.67 | 47400 |
| 2025-12-19 | 19.28 | $16.61 | 56300 |
| 2025-12-18 | 19.85 | $16.60 | 163700 |
| 2025-12-17 | 20.45 | $16.48 | 59203 |
| 2025-12-16 | 20.48 | $16.48 | 85238 |
| 2025-12-15 | 20.39 | $16.46 | 109400 |
| 2025-12-12 | 19.85 | $16.56 | 39648 |
| 2025-12-11 | 20.10 | $16.58 | 72941 |
| 2025-12-10 | 20.37 | $16.50 | 71500 |
| 2025-12-09 | 19.89 | $16.55 | 50900 |
| 2025-12-08 | 19.59 | $16.56 | 65200 |
| 2025-12-05 | 19.27 | $16.58 | 91833 |
| 2025-12-04 | 19.00 | $16.60 | 63243 |
| 2025-12-03 | 18.35 | $16.54 | 79800 |
| 2025-12-02 | 17.48 | $16.52 | 66749 |
| 2025-12-01 | 16.42 | $16.53 | 64700 |
| 2025-11-28 | 15.46 | $16.59 | 47023 |
| 2025-11-26 | 14.74 | $16.69 | 90500 |
| 2025-11-25 | 14.10 | $16.81 | 55700 |
| 2025-11-24 | 13.76 | $16.72 | 48200 |
| 2025-11-21 | 13.40 | $16.66 | 55931 |
| 2025-11-20 | 12.91 | $16.87 | 50913 |
| 2025-11-19 | 13.33 | $16.93 | 45245 |
| 2025-11-18 | 13.83 | $17.06 | 30924 |
| 2025-11-17 | 13.49 | $17.09 | 52817 |
| 2025-11-14 | 13.32 | $17.05 | 59901 |
| 2025-11-13 | 13.29 | $17.00 | 81600 |
| 2025-11-12 | 13.73 | $16.93 | 31600 |
| 2025-11-11 | 14.29 | $16.89 | 16800 |
| 2025-11-10 | 14.56 | $16.80 | 41111 |
| 2025-11-07 | 14.26 | $16.69 | 53546 |
| 2025-11-06 | 13.79 | $16.79 | 25900 |
| 2025-11-05 | 13.66 | $16.78 | 36200 |
| 2025-11-04 | 13.52 | $16.83 | 34100 |
| 2025-11-03 | 13.37 | $16.77 | 34404 |
| 2025-10-31 | 13.69 | $16.72 | 33810 |
| 2025-10-30 | 13.83 | $16.72 | 62500 |
| 2025-10-29 | 13.97 | $16.69 | 28500 |
| 2025-10-28 | 14.13 | $16.72 | 23100 |
| 2025-10-27 | 14.68 | $16.77 | 38300 |
| 2025-10-24 | 15.26 | $16.76 | 14900 |
| 2025-10-23 | 15.65 | $16.74 | 35940 |
| 2025-10-22 | 15.79 | $16.73 | 51615 |
| 2025-10-21 | 15.93 | $16.65 | 38500 |
| 2025-10-20 | 16.19 | $16.65 | 38500 |
| 2025-10-17 | 15.92 | $16.56 | 30900 |
| 2025-10-16 | 15.65 | $16.61 | 43900 |
| 2025-10-15 | 15.68 | $16.64 | 33535 |
| 2025-10-14 | 15.71 | $16.67 | 43328 |
| 2025-10-13 | 15.92 | $16.64 | 102900 |
| 2025-10-10 | 16.20 | $16.66 | 18400 |
| 2025-10-09 | 16.82 | $16.64 | 83700 |
| 2025-10-08 | 17.32 | $16.79 | 29400 |
| 2025-10-07 | 17.49 | $16.69 | 38500 |
| 2025-10-06 | 17.67 | $16.58 | 37325 |
| 2025-10-03 | 18.06 | $16.67 | 27400 |
| 2025-10-02 | 17.64 | $16.77 | 85821 |
| 2025-10-01 | 17.20 | $16.68 | 87339 |
| 2025-09-30 | 17.25 | $16.64 | 39700 |
| 2025-09-29 | 17.31 | $16.61 | 34600 |
| 2025-09-26 | 17.74 | $16.60 | 21200 |
| 2025-09-25 | 18.54 | $16.62 | 40717 |
| 2025-09-24 | 19.39 | $16.61 | 23900 |
| 2025-09-23 | 20.15 | $16.68 | 28823 |
| 2025-09-22 | 20.58 | $16.62 | 31910 |
| 2025-09-19 | 21.04 | $16.65 | 27300 |
| 2025-09-18 | 21.51 | $16.70 | 33835 |
| 2025-09-17 | 21.78 | $16.66 | 50200 |
| 2025-09-16 | 22.06 | $16.61 | 91040 |
| 2025-09-15 | 22.47 | $16.60 | 99300 |
| 2025-09-12 | 22.75 | $16.69 | 65700 |
| 2025-09-11 | 22.57 | $16.74 | 49800 |
| 2025-09-10 | 22.39 | $16.61 | 49204 |
| 2025-09-09 | 22.52 | $16.57 | 49500 |
| 2025-09-08 | 22.76 | $16.57 | 78000 |
| 2025-09-05 | 23.13 | $16.43 | 147000 |
| 2025-09-04 | 23.88 | $16.44 | 56600 |
| 2025-09-03 | 23.57 | $16.46 | 15807 |
| 2025-09-02 | 22.90 | $16.49 | 34300 |
| 2025-08-29 | 22.12 | $16.60 | 21600 |
| 2025-08-28 | 21.23 | $16.49 | 45000 |
| 2025-08-27 | 20.68 | $16.38 | 34517 |
| 2025-08-26 | 20.51 | $16.32 | 27000 |
| 2025-08-25 | 20.49 | $16.25 | 26200 |
| 2025-08-22 | 20.79 | $16.20 | 42900 |
| 2025-08-21 | 21.28 | $16.04 | 71700 |
| 2025-08-20 | 22.37 | $16.10 | 25106 |
| 2025-08-19 | 23.22 | $16.07 | 26000 |
| 2025-08-18 | 24.05 | $16.16 | 38441 |
| 2025-08-15 | 24.15 | $16.19 | 34600 |
| 2025-08-14 | 24.25 | $16.24 | 37400 |
| 2025-08-13 | 24.08 | $16.29 | 52310 |
| 2025-08-12 | 23.68 | $16.25 | 37400 |
| 2025-08-11 | 23.26 | $16.27 | 67742 |
| 2025-08-08 | 22.89 | $16.20 | 94025 |
| 2025-08-07 | 22.54 | $16.22 | 41732 |
| 2025-08-06 | 21.92 | $16.20 | 42105 |
| 2025-08-05 | 21.07 | $16.21 | 46230 |
| 2025-08-04 | 20.32 | $16.16 | 19945 |
| 2025-08-01 | 19.53 | $16.17 | 45400 |
| 2025-07-31 | 18.82 | $16.03 | 98641 |
| 2025-07-30 | 18.31 | $16.04 | 130300 |
| 2025-07-29 | 17.77 | $16.08 | 36300 |
| 2025-07-28 | 17.72 | $16.09 | 27805 |
| 2025-07-25 | 17.52 | $16.12 | 28500 |
| 2025-07-24 | 17.20 | $16.22 | 46649 |
| 2025-07-23 | 16.43 | $16.26 | 62100 |
| 2025-07-22 | 15.62 | $16.34 | 66945 |
| 2025-07-21 | 14.76 | $16.12 | 27400 |
| 2025-07-18 | 14.92 | $16.02 | 24305 |
| 2025-07-17 | 15.35 | $16.05 | 56600 |
| 2025-07-16 | 15.81 | $16.09 | 71800 |
| 2025-07-15 | 16.09 | $16.16 | 27644 |
| 2025-07-14 | 15.92 | $16.23 | 47420 |
| 2025-07-11 | 16.09 | $16.24 | 32349 |
| 2025-07-10 | 16.22 | $16.31 | 69123 |
| 2025-07-09 | 16.15 | $16.38 | 41706 |
| 2025-07-08 | 16.59 | $16.32 | 29500 |
| 2025-07-07 | 17.06 | $16.37 | 25800 |
| 2025-07-03 | 17.14 | $16.39 | 24342 |
| 2025-07-02 | 17.24 | $16.36 | 45319 |
| 2025-07-01 | 17.34 | $16.35 | 65137 |
| 2025-06-30 | 17.93 | $16.24 | 69417 |
| 2025-06-27 | 18.84 | $16.25 | 34500 |
| 2025-06-26 | 19.64 | $16.18 | 47232 |
| 2025-06-25 | 20.26 | $16.13 | 153327 |
| 2025-06-24 | 20.92 | $16.17 | 14600 |
| 2025-06-23 | 20.78 | $16.16 | 17936 |
| 2025-06-20 | 20.42 | $16.10 | 33403 |
| 2025-06-18 | 20.04 | $16.15 | 26400 |
| 2025-06-17 | 19.81 | $16.15 | 42600 |
| 2025-06-16 | 19.58 | $16.22 | 42222 |
| 2025-06-13 | 19.49 | $16.20 | 35300 |
| 2025-06-12 | 19.54 | $16.28 | 38414 |
| 2025-06-11 | 19.81 | $16.24 | 27700 |
| 2025-06-10 | 19.69 | $16.15 | 26120 |
| 2025-06-09 | 19.39 | $16.18 | 31500 |
| 2025-06-06 | 18.97 | $16.06 | 55300 |
| 2025-06-05 | 18.49 | $16.18 | 49600 |
| 2025-06-04 | 18.11 | $16.11 | 76103 |
| 2025-06-03 | 17.66 | $16.18 | 37848 |
| 2025-06-02 | 17.36 | $16.17 | 29900 |
| 2025-05-30 | 17.01 | $16.21 | 54900 |
| 2025-05-29 | 16.64 | $16.21 | 99100 |
| 2025-05-28 | 16.35 | $16.26 | 23600 |
| 2025-05-27 | 16.26 | $16.35 | 33701 |
| 2025-05-23 | 16.30 | $16.26 | 20900 |
| 2025-05-22 | 15.94 | $16.23 | 43600 |
| 2025-05-21 | 15.61 | $16.22 | 27500 |
| 2025-05-20 | 15.36 | $16.50 | 19632 |
| 2025-05-19 | 15.76 | $16.52 | 39200 |
| 2025-05-16 | 16.11 | $16.53 | 34338 |
| 2025-05-15 | 16.66 | $16.54 | 36900 |
| 2025-05-14 | 17.27 | $16.55 | 18400 |
| 2025-05-13 | 17.97 | $16.66 | 38934 |
| 2025-05-12 | 18.90 | $16.71 | 17900 |
| 2025-05-09 | 19.88 | $16.79 | 17014 |
| 2025-05-08 | 20.51 | $16.76 | 28722 |
| 2025-05-07 | 21.12 | $16.82 | 160500 |
| 2025-05-06 | 21.72 | $16.79 | 83700 |
| 2025-05-05 | 22.58 | $16.57 | 38013 |
| 2025-05-02 | 23.62 | $16.59 | 21700 |
| 2025-05-01 | 24.74 | $16.65 | 55601 |
| 2025-04-30 | 25.78 | $16.81 | 92800 |
| 2025-04-29 | 26.87 | $16.65 | 67048 |
| 2025-04-28 | 28.01 | $16.65 | 119300 |
| 2025-04-25 | 29.21 | $16.36 | 33422 |
| 2025-04-24 | 29.78 | $16.27 | 71905 |
| 2025-04-23 | 30.16 | $16.07 | 49231 |
| 2025-04-22 | 29.79 | $15.95 | 15500 |
| 2025-04-21 | 29.01 | $15.83 | 53900 |
| 2025-04-17 | 28.20 | $16.07 | 20500 |
| 2025-04-16 | 27.72 | $16.05 | 47500 |
| 2025-04-15 | 27.21 | $16.13 | 25223 |
| 2025-04-14 | 26.70 | $16.21 | 125000 |
| 2025-04-11 | 26.17 | $15.76 | 42400 |
| 2025-04-10 | 24.20 | $15.87 | 23602 |
| 2025-04-09 | 22.43 | $15.95 | 70245 |
| 2025-04-08 | 20.57 | $15.79 | 84600 |
| 2025-04-07 | 19.01 | $15.89 | 88600 |
| 2025-04-04 | 17.49 | $16.36 | 64000 |
| 2025-04-03 | 16.74 | $16.74 | 27012 |
| 2025-04-02 | 16.86 | $16.77 | 25500 |
| 2025-04-01 | 17.31 | $16.81 | 30438 |
| 2025-03-31 | 17.86 | $16.65 | 64200 |
| 2025-03-28 | 18.44 | $16.71 | 17400 |
| 2025-03-27 | 18.63 | $16.67 | 7300 |
| 2025-03-26 | 18.36 | $16.65 | 18436 |
| 2025-03-25 | 18.08 | $16.85 | 24737 |
| 2025-03-24 | 18.47 | $16.88 | 60600 |
| 2025-03-21 | 18.69 | $16.77 | 45300 |
| 2025-03-20 | 18.43 | $16.72 | 46532 |
| 2025-03-19 | 18.16 | $16.58 | 51300 |
| 2025-03-18 | 17.23 | $16.54 | 31731 |
| 2025-03-17 | 16.36 | $16.61 | 78420 |
| 2025-03-14 | 15.45 | $16.62 | 39645 |
| 2025-03-13 | 15.15 | $16.72 | 29100 |
| 2025-03-12 | 15.21 | $16.80 | 21614 |
| 2025-03-11 | 15.68 | $16.87 | 19730 |
| 2025-03-10 | 16.45 | $16.90 | 14100 |
| 2025-03-07 | 17.23 | $16.93 | 21400 |
| 2025-03-06 | 17.86 | $16.96 | 17600 |
| 2025-03-05 | 18.28 | $16.99 | 34532 |
| 2025-03-04 | 18.68 | $16.96 | 33600 |
| 2025-03-03 | 19.09 | $17.18 | 26200 |
| 2025-02-28 | 18.49 | $17.25 | 21000 |
| 2025-02-27 | 17.94 | $17.21 | 30400 |
| 2025-02-26 | 17.37 | $17.17 | 13300 |
| 2025-02-25 | 16.99 | $17.13 | 16812 |
| 2025-02-24 | 16.75 | $17.05 | 19544 |
| 2025-02-21 | 16.50 | $17.08 | 32432 |
| 2025-02-20 | 16.23 | $17.01 | 56315 |
| 2025-02-19 | 15.95 | $17.05 | 69711 |
| 2025-02-18 | 15.90 | $16.88 | 48324 |
| 2025-02-14 | 16.33 | $16.82 | 59623 |
| 2025-02-13 | 16.88 | $16.75 | 54200 |
| 2025-02-12 | 17.62 | $16.65 | 56326 |
| 2025-02-11 | 18.32 | $16.90 | 39400 |
| 2025-02-10 | 18.66 | $16.88 | 43341 |
| 2025-02-07 | 18.83 | $16.94 | 42049 |
| 2025-02-06 | 19.25 | $16.98 | 49800 |
| 2025-02-05 | 19.70 | $16.95 | 57504 |
| 2025-02-04 | 20.45 | $16.72 | 74216 |
| 2025-02-03 | 20.82 | $16.63 | 53700 |
| 2025-01-31 | 20.72 | $16.62 | 185700 |
| 2025-01-30 | 20.62 | $16.71 | 76400 |
| 2025-01-29 | 21.06 | $16.68 | 37717 |
| 2025-01-28 | 21.54 | $16.71 | 77000 |
| 2025-01-27 | 22.28 | $16.82 | 32623 |
| 2025-01-24 | 23.05 | $16.77 | 41000 |
| 2025-01-23 | 23.87 | $16.67 | 89700 |
| 2025-01-22 | 24.60 | $16.84 | 40625 |
| 2025-01-21 | 25.59 | $16.81 | 29200 |
| 2025-01-17 | 26.20 | $16.75 | 23113 |
| 2025-01-16 | 26.75 | $16.71 | 40001 |
| 2025-01-15 | 27.15 | $16.63 | 40845 |
| 2025-01-14 | 27.15 | $16.47 | 67528 |
| 2025-01-13 | 26.81 | $16.50 | 34000 |
| 2025-01-10 | 26.25 | $16.53 | 47043 |
| 2025-01-08 | 25.87 | $16.66 | 31500 |
| 2025-01-07 | 25.77 | $16.67 | 72900 |
| 2025-01-06 | 25.66 | $16.62 | 34500 |
| 2025-01-03 | 25.54 | $16.71 | 18100 |
| 2025-01-02 | 25.42 | $16.64 | 36240 |
| 2024-12-31 | 24.75 | $16.46 | 152600 |
| 2024-12-30 | 23.62 | $16.46 | 149205 |
| 2024-12-27 | 22.48 | $16.47 | 110300 |
| 2024-12-26 | 21.38 | $16.64 | 37945 |
| 2024-12-24 | 20.38 | $16.58 | 31824 |
| 2024-12-23 | 18.81 | $16.57 | 57128 |
| 2024-12-20 | 17.19 | $16.59 | 56100 |
| 2024-12-19 | 15.60 | $16.57 | 111600 |
| 2024-12-18 | 13.92 | $16.88 | 124801 |
| 2024-12-17 | 12.75 | $17.21 | 99900 |
| 2024-12-16 | 12.36 | $17.32 | 58200 |
| 2024-12-13 | 12.32 | $17.38 | 52147 |
| 2024-12-12 | 12.51 | $17.45 | 35636 |
| 2024-12-11 | 12.83 | $17.53 | 77722 |
| 2024-12-10 | 13.35 | $17.45 | 48800 |
| 2024-12-09 | 13.95 | $17.43 | 58945 |
| 2024-12-06 | 14.45 | $17.40 | 36200 |
| 2024-12-05 | 14.76 | $17.37 | 54500 |
| 2024-12-04 | 15.08 | $17.54 | 54400 |
| 2024-12-03 | 15.65 | $17.55 | 43200 |
| 2024-12-02 | 16.25 | $17.58 | 28316 |
| 2024-11-29 | 17.04 | $17.46 | 17626 |
| 2024-11-27 | 17.59 | $17.36 | 41100 |
| 2024-11-26 | 17.71 | $17.22 | 34700 |
| 2024-11-25 | 17.11 | $17.21 | 44638 |
| 2024-11-22 | 16.41 | $17.05 | 70639 |
| 2024-11-21 | 15.68 | $17.20 | 60602 |
| 2024-11-20 | 15.41 | $17.33 | 99600 |
| 2024-11-19 | 14.86 | $17.26 | 69200 |
| 2024-11-18 | 14.55 | $17.24 | 105300 |
| 2024-11-15 | 14.22 | $17.40 | 39600 |
| 2024-11-14 | 14.51 | $17.43 | 16818 |
| 2024-11-13 | 14.93 | $17.43 | 86838 |
| 2024-11-12 | 14.99 | $17.40 | 71937 |
| 2024-11-11 | 15.20 | $17.55 | 64516 |
| 2024-11-08 | 15.91 | $17.62 | 25133 |
| 2024-11-07 | 16.44 | $17.57 | 28904 |
| 2024-11-06 | 16.99 | $17.52 | 91705 |
| 2024-11-05 | 17.52 | $17.63 | 26504 |
| 2024-11-04 | 18.41 | $17.57 | 63700 |
| 2024-11-01 | 19.34 | $17.56 | 18104 |
| 2024-10-31 | 20.35 | $17.60 | 50900 |
| 2024-10-30 | 21.25 | $17.65 | 51700 |
| 2024-10-29 | 22.12 | $17.50 | 72032 |
| 2024-10-28 | 22.96 | $17.47 | 53800 |
| 2024-10-25 | 24.05 | $17.48 | 32935 |
| 2024-10-24 | 25.30 | $17.56 | 44721 |
| 2024-10-23 | 26.39 | $17.55 | 38134 |
| 2024-10-22 | 27.37 | $17.81 | 33200 |
| 2024-10-21 | 27.46 | $17.74 | 14200 |
| 2024-10-18 | 27.85 | $17.78 | 45710 |
| 2024-10-17 | 28.10 | $17.78 | 61743 |
| 2024-10-16 | 28.46 | $17.63 | 18434 |
| 2024-10-15 | 29.62 | $17.60 | 27106 |
| 2024-10-14 | 30.62 | $17.62 | 30300 |
| 2024-10-11 | 31.68 | $17.66 | 25400 |
| 2024-10-10 | 32.63 | $17.67 | 55443 |
| 2024-10-09 | 33.67 | $17.67 | 31100 |
| 2024-10-08 | 34.67 | $17.73 | 26429 |
| 2024-10-07 | 35.87 | $17.73 | 26418 |
| 2024-10-04 | 37.13 | $17.76 | 22228 |
| 2024-10-03 | 38.18 | $17.82 | 31600 |
| 2024-10-02 | 38.90 | $17.86 | 56800 |
| 2024-10-01 | 39.35 | $17.94 | 47600 |
| 2024-09-30 | 39.50 | $17.95 | 28000 |
| 2024-09-27 | 39.84 | $17.82 | 55000 |
| 2024-09-26 | 40.48 | $17.89 | 16000 |
| 2024-09-25 | 40.66 | $17.95 | 28800 |
| 2024-09-24 | 40.85 | $17.91 | 32142 |
| 2024-09-23 | 41.13 | $17.84 | 17100 |
| 2024-09-20 | 41.42 | $17.83 | 44539 |
| 2024-09-19 | 42.14 | $17.81 | 78400 |
| 2024-09-18 | 42.90 | $17.90 | 60701 |
| 2024-09-17 | 42.87 | $18.07 | 22305 |
| 2024-09-16 | 42.03 | $18.05 | 20418 |
| 2024-09-13 | 41.26 | $18.07 | 20500 |
| 2024-09-12 | 40.50 | $18.04 | 27600 |
| 2024-09-11 | 39.77 | $17.91 | 42913 |
| 2024-09-10 | 39.21 | $17.77 | 19537 |
| 2024-09-09 | 38.96 | $17.78 | 22200 |
| 2024-09-06 | 38.70 | $17.68 | 36900 |
| 2024-09-05 | 38.05 | $17.68 | 45341 |
| 2024-09-04 | 37.41 | $17.55 | 32500 |
| 2024-09-03 | 36.82 | $17.57 | 30900 |
| 2024-08-30 | 36.32 | $17.45 | 50208 |
| 2024-08-29 | 35.99 | $17.36 | 73300 |
| 2024-08-28 | 36.04 | $17.19 | 44810 |
| 2024-08-27 | 36.35 | $17.17 | 29100 |
| 2024-08-26 | 37.05 | $17.18 | 19200 |
| 2024-08-23 | 36.91 | $17.21 | 22700 |
| 2024-08-22 | 36.77 | $17.16 | 22900 |
| 2024-08-21 | 36.61 | $17.32 | 33000 |
| 2024-08-20 | 36.08 | $17.25 | 20029 |
| 2024-08-19 | 35.87 | $17.23 | 17600 |
| 2024-08-16 | 35.65 | $17.25 | 21800 |
| 2024-08-15 | 35.56 | $17.20 | 19500 |
| 2024-08-14 | 35.47 | $17.27 | 26500 |
| 2024-08-13 | 35.50 | $17.19 | 83200 |
| 2024-08-12 | 35.79 | $17.19 | 17300 |
| 2024-08-09 | 36.10 | $17.19 | 25946 |
| 2024-08-08 | 36.32 | $17.16 | 35100 |
| 2024-08-07 | 36.55 | $17.25 | 28400 |
| 2024-08-06 | 36.39 | $17.31 | 27100 |
| 2024-08-05 | 35.90 | $17.32 | 37547 |
| 2024-08-02 | 35.45 | $17.31 | 22600 |
| 2024-08-01 | 35.01 | $17.29 | 117602 |
| 2024-07-31 | 34.68 | $17.22 | 32438 |
| 2024-07-30 | 34.35 | $17.16 | 60100 |
| 2024-07-29 | 34.37 | $17.06 | 23000 |
| 2024-07-26 | 34.60 | $16.94 | 43341 |
| 2024-07-25 | 35.13 | $16.91 | 49144 |
| 2024-07-24 | 35.86 | $16.81 | 25200 |
| 2024-07-23 | 36.77 | $16.82 | 53200 |
| 2024-07-22 | 37.72 | $16.86 | 25300 |
| 2024-07-19 | 38.72 | $16.59 | 18000 |
| 2024-07-18 | 39.88 | $16.80 | 32600 |
| 2024-07-17 | 40.27 | $16.90 | 44600 |
| 2024-07-16 | 40.22 | $17.03 | 21431 |
| 2024-07-15 | 39.68 | $17.02 | 53919 |
| 2024-07-12 | 39.15 | $16.99 | 52235 |
| 2024-07-11 | 38.67 | $16.93 | 21110 |
| 2024-07-10 | 38.24 | $16.79 | 48600 |
| 2024-07-09 | 37.88 | $16.82 | 28400 |
| 2024-07-08 | 37.50 | $16.82 | 33822 |
| 2024-07-05 | 37.13 | $16.82 | 21542 |
| 2024-07-03 | 36.58 | $16.82 | 8431 |
| 2024-07-02 | 36.03 | $16.80 | 36143 |
| 2024-07-01 | 35.48 | $16.72 | 51700 |
| 2024-06-28 | 34.98 | $16.84 | 45149 |
| 2024-06-27 | 33.35 | $16.80 | 63600 |
| 2024-06-26 | 31.70 | $16.70 | 45633 |
| 2024-06-25 | 30.06 | $16.65 | 34000 |
| 2024-06-24 | 28.36 | $16.65 | 77700 |
| 2024-06-21 | 26.53 | $16.68 | 68000 |
| 2024-06-20 | 24.64 | $16.77 | 33200 |
| 2024-06-18 | 22.16 | $16.84 | 23300 |
| 2024-06-17 | 19.38 | $16.82 | 26912 |
| 2024-06-14 | 16.45 | $16.86 | 25910 |
| 2024-06-13 | 15.64 | $16.82 | 29900 |
| 2024-06-12 | 14.78 | $16.79 | 13123 |
| 2024-06-11 | 13.87 | $16.72 | 8500 |
| 2024-06-10 | 13.45 | $16.70 | 22646 |
| 2024-06-07 | 13.14 | $16.61 | 35900 |
| 2024-06-06 | 13.27 | $16.63 | 26200 |
| 2024-06-05 | 13.22 | $16.56 | 25322 |
| 2024-06-04 | 13.42 | $16.52 | 20100 |
| 2024-06-03 | 13.62 | $16.47 | 17600 |
| 2024-05-31 | 14.30 | $16.42 | 54800 |
| 2024-05-30 | 14.76 | $16.25 | 37100 |
| 2024-05-29 | 14.23 | $16.22 | 37616 |
| 2024-05-28 | 13.68 | $16.34 | 35919 |
| 2024-05-24 | 13.88 | $16.40 | 29048 |
| 2024-05-23 | 13.93 | $16.37 | 65900 |
| 2024-05-22 | 14.05 | $16.51 | 99400 |
| 2024-05-21 | 14.65 | $16.54 | 38700 |
| 2024-05-20 | 15.07 | $16.56 | 11800 |
| 2024-05-17 | 15.21 | $16.58 | 20010 |
| 2024-05-16 | 15.36 | $16.57 | 26330 |
| 2024-05-15 | 15.45 | $16.61 | 25600 |
| 2024-05-14 | 15.53 | $16.51 | 34800 |
| 2024-05-13 | 16.07 | $16.52 | 7801 |
| 2024-05-10 | 16.49 | $16.53 | 24500 |
| 2024-05-09 | 16.82 | $16.57 | 37745 |
| 2024-05-08 | 17.09 | $16.63 | 30520 |
| 2024-05-07 | 17.32 | $16.59 | 37300 |
| 2024-05-06 | 17.65 | $16.47 | 45402 |
| 2024-05-03 | 18.43 | $16.43 | 43428 |
| 2024-05-02 | 19.18 | $16.28 | 18812 |
| 2024-05-01 | 18.83 | $16.29 | 52230 |
| 2024-04-30 | 18.45 | $16.25 | 33800 |
| 2024-04-29 | 18.19 | $16.30 | 23000 |
| 2024-04-26 | 18.15 | $16.28 | 27300 |
| 2024-04-25 | 18.11 | $16.29 | 20337 |
| 2024-04-24 | 17.86 | $16.42 | 31600 |
| 2024-04-23 | 17.87 | $16.39 | 25700 |
| 2024-04-22 | 17.82 | $16.30 | 16109 |
| 2024-04-19 | 17.29 | $16.34 | 13100 |
| 2024-04-18 | 17.02 | $16.32 | 18000 |
| 2024-04-17 | 16.53 | $16.37 | 14700 |
| 2024-04-16 | 16.14 | $16.30 | 16002 |
| 2024-04-15 | 15.59 | $16.28 | 36700 |
| 2024-04-12 | 15.13 | $16.40 | 16324 |
| 2024-04-11 | 14.94 | $16.40 | 20600 |
| 2024-04-10 | 14.60 | $16.33 | 25900 |
| 2024-04-09 | 14.25 | $16.51 | 21600 |
| 2024-04-08 | 14.43 | $16.45 | 9128 |
| 2024-04-05 | 14.44 | $16.43 | 32133 |
| 2024-04-04 | 14.22 | $16.47 | 44000 |
| 2024-04-03 | 14.06 | $16.43 | 39600 |
| 2024-04-02 | 13.49 | $16.46 | 43200 |
| 2024-04-01 | 13.04 | $16.54 | 23700 |
| 2024-03-28 | 13.14 | $16.59 | 31000 |
| 2024-03-27 | 13.60 | $16.65 | 28700 |
| 2024-03-26 | 14.18 | $16.64 | 32301 |
| 2024-03-25 | 14.83 | $16.64 | 36000 |
| 2024-03-22 | 15.43 | $16.65 | 36400 |
| 2024-03-21 | 16.14 | $16.63 | 89208 |
| 2024-03-20 | 16.80 | $16.57 | 32508 |
| 2024-03-19 | 17.16 | $16.66 | 37831 |
| 2024-03-18 | 17.92 | $16.68 | 40432 |
| 2024-03-15 | 18.53 | $16.60 | 29600 |
| 2024-03-14 | 18.60 | $16.58 | 44500 |
| 2024-03-13 | 18.71 | $16.72 | 20912 |
| 2024-03-12 | 19.37 | $16.68 | 29004 |
| 2024-03-11 | 20.07 | $16.66 | 37746 |
| 2024-03-08 | 20.55 | $16.65 | 52600 |
| 2024-03-07 | 20.91 | $16.63 | 46119 |
| 2024-03-06 | 21.32 | $16.63 | 32131 |
| 2024-03-05 | 21.60 | $16.63 | 137500 |
| 2024-03-04 | 21.90 | $16.62 | 76200 |
| 2024-03-01 | 22.22 | $16.75 | 65201 |
| 2024-02-29 | 22.89 | $16.72 | 82610 |
| 2024-02-28 | 23.55 | $16.70 | 66515 |
| 2024-02-27 | 24.16 | $16.70 | 64500 |
| 2024-02-26 | 25.17 | $16.86 | 34200 |
| 2024-02-23 | 26.24 | $16.98 | 20100 |
| 2024-02-22 | 26.74 | $16.99 | 29607 |
| 2024-02-21 | 27.27 | $17.06 | 18913 |
| 2024-02-20 | 27.90 | $17.07 | 12941 |
| 2024-02-16 | 27.53 | $17.06 | 30434 |
| 2024-02-15 | 27.14 | $17.14 | 18513 |
| 2024-02-14 | 26.87 | $17.00 | 39903 |
| 2024-02-13 | 26.63 | $16.92 | 16927 |
| 2024-02-12 | 26.53 | $17.10 | 14411 |
| 2024-02-09 | 25.98 | $17.00 | 15200 |
| 2024-02-08 | 25.41 | $16.92 | 22210 |
| 2024-02-07 | 24.94 | $16.98 | 42900 |
| 2024-02-06 | 24.45 | $16.98 | 10700 |
| 2024-02-05 | 24.11 | $16.85 | 27900 |
| 2024-02-02 | 23.75 | $16.79 | 26408 |
| 2024-02-01 | 23.83 | $16.95 | 24000 |
| 2024-01-31 | 23.53 | $16.81 | 32900 |
| 2024-01-30 | 23.51 | $16.72 | 33129 |
| 2024-01-29 | 23.60 | $16.70 | 45500 |
| 2024-01-26 | 24.01 | $16.64 | 39500 |
| 2024-01-25 | 24.43 | $16.78 | 50100 |
| 2024-01-24 | 24.76 | $16.65 | 45939 |
| 2024-01-23 | 25.66 | $16.67 | 19900 |
| 2024-01-22 | 26.49 | $16.66 | 29301 |
| 2024-01-19 | 27.40 | $16.48 | 28100 |
| 2024-01-18 | 28.81 | $16.49 | 29404 |
| 2024-01-17 | 30.17 | $16.52 | 42000 |
| 2024-01-16 | 31.39 | $16.63 | 14100 |
| 2024-01-12 | 32.34 | $16.74 | 17400 |
| 2024-01-11 | 32.95 | $16.75 | 23434 |
| 2024-01-10 | 33.70 | $16.75 | 36300 |
| 2024-01-09 | 34.49 | $16.76 | 30403 |
| 2024-01-08 | 35.22 | $16.90 | 22800 |
| 2024-01-05 | 35.66 | $16.75 | 22900 |
| 2024-01-04 | 36.33 | $16.79 | 54400 |
| 2024-01-03 | 36.99 | $17.00 | 40728 |
| 2024-01-02 | 37.37 | $17.05 | 22349 |
| 2023-12-29 | 37.38 | $16.92 | 80800 |
| 2023-12-28 | 37.45 | $16.87 | 63200 |
| 2023-12-27 | 37.74 | $17.05 | 63111 |
| 2023-12-26 | 37.19 | $16.82 | 49403 |
| 2023-12-22 | 36.62 | $16.86 | 46500 |
| 2023-12-21 | 35.68 | $16.87 | 61925 |
| 2023-12-20 | 34.98 | $16.74 | 92527 |
| 2023-12-19 | 34.24 | $16.75 | 59211 |
| 2023-12-18 | 33.67 | $16.65 | 66200 |
| 2023-12-15 | 33.20 | $16.67 | 111434 |
| 2023-12-14 | 32.71 | $16.59 | 68600 |
| 2023-12-13 | 32.47 | $16.35 | 53304 |
| 2023-12-12 | 32.62 | $16.21 | 51934 |
| 2023-12-11 | 32.87 | $16.24 | 43415 |
| 2023-12-08 | 33.18 | $16.29 | 59900 |
| 2023-12-07 | 33.38 | $16.34 | 109600 |
| 2023-12-06 | 33.64 | $16.41 | 66828 |
| 2023-12-05 | 33.32 | $16.58 | 61600 |
| 2023-12-04 | 32.42 | $16.61 | 47117 |
| 2023-12-01 | 31.43 | $16.67 | 59400 |
| 2023-11-30 | 30.63 | $16.45 | 57500 |
| 2023-11-29 | 29.95 | $16.59 | 57500 |
| 2023-11-28 | 28.99 | $16.48 | 100323 |
| 2023-11-27 | 27.99 | $16.52 | 90514 |
| 2023-11-24 | 27.05 | $16.40 | 15900 |
| 2023-11-22 | 26.26 | $16.22 | 65012 |
| 2023-11-21 | 25.67 | $16.01 | 104400 |
| 2023-11-20 | 25.41 | $15.90 | 90242 |
| 2023-11-17 | 25.35 | $15.75 | 71342 |
| 2023-11-16 | 25.39 | $15.80 | 62431 |
| 2023-11-15 | 25.52 | $15.63 | 55847 |
| 2023-11-14 | 25.85 | $15.75 | 67700 |
| 2023-11-13 | 25.78 | $15.62 | 22700 |
| 2023-11-10 | 26.19 | $15.63 | 66722 |
| 2023-11-09 | 26.62 | $15.51 | 66609 |
| 2023-11-08 | 27.73 | $15.69 | 50306 |
| 2023-11-07 | 28.64 | $15.60 | 44740 |
| 2023-11-06 | 29.79 | $15.39 | 14337 |
| 2023-11-03 | 31.15 | $15.49 | 33500 |
| 2023-11-02 | 32.57 | $15.22 | 51249 |
| 2023-11-01 | 33.24 | $14.98 | 46301 |
| 2023-10-31 | 33.30 | $14.86 | 70400 |
| 2023-10-30 | 33.29 | $14.97 | 56200 |
| 2023-10-27 | 33.35 | $15.14 | 58902 |
| 2023-10-26 | 33.42 | $15.03 | 54400 |
| 2023-10-25 | 33.41 | $14.86 | 128712 |
| 2023-10-24 | 32.51 | $14.85 | 26000 |
| 2023-10-23 | 31.43 | $14.80 | 44500 |
| 2023-10-20 | 30.15 | $14.80 | 30600 |
| 2023-10-19 | 28.97 | $14.82 | 50930 |
| 2023-10-18 | 27.81 | $14.91 | 62530 |
| 2023-10-17 | 26.39 | $14.88 | 31415 |
| 2023-10-16 | 24.94 | $15.00 | 86200 |
| 2023-10-13 | 23.51 | $15.20 | 35601 |
| 2023-10-12 | 22.36 | $15.21 | 70000 |
| 2023-10-11 | 21.13 | $15.35 | 59421 |
| 2023-10-10 | 20.15 | $15.25 | 71927 |
| 2023-10-09 | 18.71 | $15.22 | 55738 |
| 2023-10-06 | 17.19 | $15.22 | 73202 |
| 2023-10-05 | 15.59 | $15.34 | 33600 |
| 2023-10-04 | 14.10 | $15.46 | 49900 |
| 2023-10-03 | 12.68 | $15.56 | 52800 |
| 2023-10-02 | 11.33 | $16.10 | 18300 |
| 2023-09-29 | 10.89 | $16.22 | 52441 |
| 2023-09-28 | 10.29 | $15.93 | 70400 |
| 2023-09-27 | 9.65 | $16.30 | 35210 |
| 2023-09-26 | 10.09 | $16.46 | 40832 |
| 2023-09-25 | 10.56 | $16.53 | 25900 |
| 2023-09-22 | 10.40 | $16.78 | 21514 |
| 2023-09-21 | 10.24 | $16.51 | 32548 |
| 2023-09-20 | 10.45 | $16.53 | 20635 |
| 2023-09-19 | 10.87 | $16.33 | 16308 |
| 2023-09-18 | 11.14 | $16.50 | 24300 |
| 2023-09-15 | 11.55 | $16.52 | 42037 |
| 2023-09-14 | 12.03 | $16.34 | 38700 |
| 2023-09-13 | 12.22 | $16.32 | 19600 |
| 2023-09-12 | 12.34 | $16.29 | 18714 |
| 2023-09-11 | 12.53 | $16.42 | 31900 |
| 2023-09-08 | 13.10 | $16.39 | 18044 |
| 2023-09-07 | 13.70 | $16.52 | 25100 |
| 2023-09-06 | 14.33 | $16.47 | 43348 |
| 2023-09-05 | 14.97 | $16.47 | 30734 |
| 2023-09-01 | 15.52 | $16.47 | 28100 |
| 2023-08-31 | 16.07 | $16.49 | 34224 |
| 2023-08-30 | 16.78 | $16.53 | 32914 |
| 2023-08-29 | 17.21 | $16.45 | 44103 |
| 2023-08-28 | 17.66 | $16.42 | 17806 |
| 2023-08-25 | 17.52 | $16.46 | 21216 |
| 2023-08-24 | 17.52 | $16.48 | 16000 |
| 2023-08-23 | 17.61 | $16.54 | 21700 |
| 2023-08-22 | 17.71 | $16.53 | 20839 |
| 2023-08-21 | 17.92 | $16.58 | 27344 |
| 2023-08-18 | 17.13 | $16.77 | 32207 |
| 2023-08-17 | 16.85 | $16.81 | 21926 |
| 2023-08-16 | 16.31 | $16.76 | 26803 |
| 2023-08-15 | 15.73 | $16.87 | 27622 |
| 2023-08-14 | 15.42 | $16.93 | 22600 |
| 2023-08-11 | 15.20 | $16.90 | 56500 |
| 2023-08-10 | 14.93 | $16.80 | 74300 |
| 2023-08-09 | 14.29 | $16.61 | 44613 |
| 2023-08-08 | 13.04 | $16.72 | 30923 |
| 2023-08-07 | 11.90 | $16.67 | 48849 |
| 2023-08-04 | 10.69 | $16.81 | 42400 |
| 2023-08-03 | 9.81 | $16.86 | 35629 |
| 2023-08-02 | 8.94 | $17.20 | 21700 |
| 2023-08-01 | 9.23 | $17.32 | 37400 |
| 2023-07-31 | 9.19 | $17.43 | 22700 |
| 2023-07-28 | 9.15 | $17.41 | 23332 |
| 2023-07-27 | 9.37 | $17.25 | 33401 |
| 2023-07-26 | 9.59 | $17.22 | 15200 |
| 2023-07-25 | 9.78 | $17.22 | 30525 |
| 2023-07-24 | 9.99 | $17.30 | 21400 |
| 2023-07-21 | 10.33 | $17.25 | 17400 |
| 2023-07-20 | 10.73 | $17.26 | 7107 |
| 2023-07-19 | 10.93 | $17.34 | 22000 |
| 2023-07-18 | 11.34 | $17.29 | 33212 |
| 2023-07-17 | 11.48 | $17.24 | 21100 |
| 2023-07-14 | 11.27 | $17.27 | 10600 |
| 2023-07-13 | 11.25 | $17.38 | 22146 |
| 2023-07-12 | 11.33 | $17.30 | 30032 |
| 2023-07-11 | 11.12 | $17.31 | 38900 |
| 2023-07-10 | 10.90 | $17.45 | 16600 |
| 2023-07-07 | 10.95 | $17.42 | 6500 |
| 2023-07-06 | 10.80 | $17.37 | 19400 |
| 2023-07-05 | 10.65 | $17.50 | 13200 |
| 2023-07-03 | 11.03 | $17.45 | 7000 |
| 2023-06-30 | 11.60 | $17.36 | 33308 |
| 2023-06-29 | 12.20 | $17.31 | 19706 |
| 2023-06-28 | 12.44 | $17.50 | 29900 |
| 2023-06-27 | 13.06 | $17.29 | 18600 |
| 2023-06-26 | 13.17 | $17.22 | 16100 |
| 2023-06-23 | 12.56 | $17.26 | 26100 |
| 2023-06-22 | 11.98 | $17.14 | 24700 |
| 2023-06-21 | 11.37 | $17.25 | 28425 |
| 2023-06-20 | 10.76 | $17.46 | 34703 |
| 2023-06-16 | 10.77 | $17.37 | 46500 |
| 2023-06-15 | 10.93 | $17.50 | 25823 |
| 2023-06-14 | 11.25 | $17.53 | 22922 |
| 2023-06-13 | 11.50 | $17.46 | 30400 |
| 2023-06-12 | 11.61 | $17.52 | 23100 |
| 2023-06-09 | 11.75 | $17.55 | 23834 |
| 2023-06-08 | 11.90 | $17.74 | 57027 |
| 2023-06-07 | 12.18 | $17.78 | 9700 |
| 2023-06-06 | 12.66 | $17.80 | 12600 |
| 2023-06-05 | 12.72 | $17.92 | 17342 |
| 2023-06-02 | 12.78 | $17.66 | 15319 |
| 2023-06-01 | 12.84 | $17.91 | 18218 |
| 2023-05-31 | 13.20 | $17.84 | 20000 |
| 2023-05-30 | 13.74 | $17.74 | 10628 |
| 2023-05-26 | 14.33 | $17.63 | 21903 |
| 2023-05-25 | 14.91 | $17.64 | 21342 |
| 2023-05-24 | 15.40 | $17.66 | 28800 |
| 2023-05-23 | 15.78 | $17.73 | 45300 |
| 2023-05-22 | 16.29 | $17.60 | 9448 |
| 2023-05-19 | 16.83 | $17.47 | 7846 |
| 2023-05-18 | 17.21 | $17.67 | 17000 |
| 2023-05-17 | 17.53 | $17.62 | 25300 |
| 2023-05-16 | 18.00 | $17.73 | 24100 |
| 2023-05-15 | 18.60 | $17.49 | 25200 |
| 2023-05-12 | 19.07 | $17.37 | 13726 |
| 2023-05-11 | 19.17 | $17.31 | 16347 |
| 2023-05-10 | 19.28 | $17.29 | 15612 |
| 2023-05-09 | 19.43 | $17.26 | 13310 |
| 2023-05-08 | 19.38 | $17.34 | 16614 |
| 2023-05-05 | 19.20 | $17.31 | 21131 |
| 2023-05-04 | 19.00 | $17.23 | 39200 |
| 2023-05-03 | 18.50 | $17.06 | 12700 |
| 2023-05-02 | 17.68 | $17.13 | 18428 |
| 2023-05-01 | 16.88 | $17.18 | 22000 |
| 2023-04-28 | 16.15 | $17.42 | 32643 |
| 2023-04-27 | 15.81 | $17.61 | 25100 |
| 2023-04-26 | 15.62 | $17.54 | 42427 |
| 2023-04-25 | 15.42 | $17.41 | 12516 |
| 2023-04-24 | 15.20 | $17.75 | 22241 |
| 2023-04-21 | 15.34 | $17.67 | 12300 |
| 2023-04-20 | 15.16 | $17.47 | 10500 |
| 2023-04-19 | 14.89 | $17.59 | 21048 |
| 2023-04-18 | 14.60 | $17.51 | 46512 |
| 2023-04-17 | 14.47 | $17.90 | 9917 |
| 2023-04-14 | 15.22 | $17.98 | 8000 |
| 2023-04-13 | 15.77 | $18.02 | 11747 |
| 2023-04-12 | 16.53 | $17.93 | 9100 |
| 2023-04-11 | 16.98 | $17.90 | 33700 |
| 2023-04-10 | 17.75 | $17.75 | 14331 |
| 2023-04-06 | 18.34 | $17.87 | 18448 |
| 2023-04-05 | 18.76 | $17.71 | 14819 |
| 2023-04-04 | 19.66 | $17.64 | 11909 |
| 2023-04-03 | 20.12 | $17.60 | 22507 |
| 2023-03-31 | 20.71 | $17.67 | 39100 |
| 2023-03-30 | 21.32 | $17.67 | 10500 |
| 2023-03-29 | 21.35 | $17.35 | 34600 |
| 2023-03-28 | 20.76 | $17.22 | 22400 |
| 2023-03-27 | 20.36 | $17.34 | 34121 |
| 2023-03-24 | 20.03 | $17.32 | 10701 |
| 2023-03-23 | 19.91 | $17.40 | 17237 |
| 2023-03-22 | 19.78 | $17.55 | 19700 |
| 2023-03-21 | 19.65 | $17.15 | 10400 |
| 2023-03-20 | 19.96 | $17.21 | 7036 |
| 2023-03-17 | 20.77 | $17.37 | 23900 |
| 2023-03-16 | 21.42 | $16.99 | 29114 |
| 2023-03-15 | 21.41 | $17.03 | 33400 |
| 2023-03-14 | 20.97 | $16.92 | 15320 |
| 2023-03-13 | 20.50 | $16.90 | 16040 |
| 2023-03-10 | 20.01 | $16.82 | 29700 |
| 2023-03-09 | 19.52 | $17.05 | 19002 |
| 2023-03-08 | 19.46 | $17.21 | 32440 |
| 2023-03-07 | 19.66 | $17.25 | 24942 |
| 2023-03-06 | 20.04 | $17.70 | 24527 |
| 2023-03-03 | 21.10 | $17.79 | 34627 |
| 2023-03-02 | 22.20 | $17.52 | 42200 |
| 2023-03-01 | 22.97 | $17.80 | 37800 |
| 2023-02-28 | 23.79 | $17.78 | 24300 |
| 2023-02-27 | 24.49 | $17.76 | 16225 |
| 2023-02-24 | 25.26 | $17.73 | 12200 |
| 2023-02-23 | 26.07 | $17.67 | 31518 |
| 2023-02-22 | 26.93 | $17.83 | 16928 |
| 2023-02-21 | 27.68 | $17.65 | 25000 |
| 2023-02-17 | 28.48 | $17.95 | 29800 |
| 2023-02-16 | 28.54 | $17.89 | 30500 |
| 2023-02-15 | 28.61 | $17.97 | 7200 |
| 2023-02-14 | 28.05 | $18.03 | 7848 |
| 2023-02-13 | 27.46 | $18.00 | 19600 |
| 2023-02-10 | 26.91 | $17.93 | 15512 |
| 2023-02-09 | 26.49 | $17.90 | 36000 |
| 2023-02-08 | 26.06 | $17.70 | 29000 |
| 2023-02-07 | 26.42 | $17.63 | 37536 |
| 2023-02-06 | 26.98 | $17.57 | 30000 |
| 2023-02-03 | 27.57 | $17.81 | 34500 |
| 2023-02-02 | 27.30 | $18.00 | 26000 |
| 2023-02-01 | 27.06 | $17.83 | 33000 |
| 2023-01-31 | 26.82 | $17.81 | 70600 |
| 2023-01-30 | 26.56 | $18.00 | 30414 |
| 2023-01-27 | 25.69 | $17.99 | 64100 |
| 2023-01-26 | 24.79 | $18.00 | 74100 |
| 2023-01-25 | 23.83 | $17.89 | 35000 |
| 2023-01-24 | 22.98 | $17.63 | 35746 |
| 2023-01-23 | 22.52 | $17.40 | 48109 |
| 2023-01-20 | 22.43 | $17.30 | 36500 |
| 2023-01-19 | 22.43 | $17.32 | 50208 |
| 2023-01-18 | 22.47 | $17.15 | 54100 |
| 2023-01-17 | 22.51 | $17.10 | 45924 |
| 2023-01-13 | 22.55 | $17.37 | 28426 |
| 2023-01-12 | 22.17 | $17.40 | 15819 |
| 2023-01-11 | 21.75 | $17.30 | 39000 |
| 2023-01-10 | 21.30 | $17.28 | 22900 |
| 2023-01-09 | 21.08 | $17.24 | 76445 |
| 2023-01-06 | 21.14 | $16.79 | 35900 |
| 2023-01-05 | 21.90 | $16.61 | 21900 |
| 2023-01-04 | 22.93 | $16.60 | 37900 |
| 2023-01-03 | 23.99 | $16.48 | 26241 |
| 2022-12-30 | 25.07 | $16.43 | 70114 |
| 2022-12-29 | 26.12 | $16.49 | 89200 |
| 2022-12-28 | 27.24 | $16.38 | 121132 |
| 2022-12-27 | 28.09 | $16.48 | 113000 |
| 2022-12-23 | 29.04 | $16.43 | 53500 |
| 2022-12-22 | 29.99 | $16.45 | 81600 |
| 2022-12-21 | 31.06 | $16.45 | 179805 |
| 2022-12-20 | 32.18 | $16.64 | 122730 |
| 2022-12-19 | 33.25 | $16.68 | 51742 |
| 2022-12-16 | 34.23 | $16.85 | 52249 |
| 2022-12-15 | 34.88 | $17.03 | 46210 |
| 2022-12-14 | 35.09 | $17.08 | 56500 |
| 2022-12-13 | 35.18 | $17.53 | 47206 |
| 2022-12-12 | 34.03 | $17.95 | 44700 |
| 2022-12-09 | 32.27 | $17.90 | 144200 |
| 2022-12-08 | 30.42 | $17.49 | 221500 |
| 2022-12-07 | 29.03 | $16.76 | 47713 |
| 2022-12-06 | 28.53 | $16.76 | 52610 |
| 2022-12-05 | 28.00 | $16.77 | 100200 |
| 2022-12-02 | 27.77 | $16.67 | 65800 |
| 2022-12-01 | 27.61 | $16.70 | 84300 |
| 2022-11-30 | 27.45 | $16.83 | 47327 |
| 2022-11-29 | 26.89 | $16.72 | 53429 |
| 2022-11-28 | 26.47 | $16.81 | 53500 |
| 2022-11-25 | 26.03 | $16.78 | 17017 |
| 2022-11-23 | 25.36 | $16.69 | 32600 |
| 2022-11-22 | 24.66 | $16.70 | 83202 |
| 2022-11-21 | 23.95 | $16.64 | 56700 |
| 2022-11-18 | 23.29 | $16.49 | 59800 |
| 2022-11-17 | 22.59 | $16.69 | 39100 |
| 2022-11-16 | 21.62 | $16.60 | 95400 |
| 2022-11-15 | 20.73 | $16.67 | 26247 |
| 2022-11-14 | 19.82 | $16.61 | 45443 |
| 2022-11-11 | 19.01 | $16.64 | 25400 |
| 2022-11-10 | 17.94 | $16.67 | 61943 |
| 2022-11-09 | 16.81 | $16.10 | 27000 |
| 2022-11-08 | 17.11 | $15.95 | 38700 |
| 2022-11-07 | 17.59 | $15.84 | 25600 |
| 2022-11-04 | 18.22 | $15.92 | 41012 |
| 2022-11-03 | 18.89 | $15.88 | 50730 |
| 2022-11-02 | 19.56 | $15.93 | 29400 |
| 2022-11-01 | 20.24 | $15.99 | 48049 |
| 2022-10-31 | 21.30 | $15.87 | 24309 |
| 2022-10-28 | 22.42 | $16.10 | 51600 |
| 2022-10-27 | 23.56 | $16.12 | 74214 |
| 2022-10-26 | 24.76 | $15.87 | 81005 |
| 2022-10-25 | 25.00 | $15.58 | 54600 |
| 2022-10-24 | 24.41 | $15.53 | 62600 |
| 2022-10-21 | 23.79 | $15.78 | 55800 |
| 2022-10-20 | 23.54 | $15.87 | 56132 |
| 2022-10-19 | 23.43 | $15.99 | 45941 |
| 2022-10-18 | 23.83 | $16.18 | 45300 |
| 2022-10-17 | 24.25 | $15.99 | 76600 |
| 2022-10-14 | 24.13 | $15.98 | 30300 |
| 2022-10-13 | 23.90 | $15.93 | 52400 |
| 2022-10-12 | 23.66 | $16.03 | 45900 |
| 2022-10-11 | 23.61 | $16.06 | 50600 |
| 2022-10-10 | 23.58 | $16.05 | 82723 |
| 2022-10-07 | 23.55 | $16.08 | 102431 |
| 2022-10-06 | 23.64 | $16.16 | 52600 |
| 2022-10-05 | 23.84 | $16.25 | 81000 |
| 2022-10-04 | 24.21 | $16.39 | 71711 |
| 2022-10-03 | 24.80 | $16.55 | 15339 |
| 2022-09-30 | 25.62 | $16.45 | 30113 |
| 2022-09-29 | 26.54 | $16.89 | 45905 |
| 2022-09-28 | 27.52 | $16.79 | 115500 |
| 2022-09-27 | 28.04 | $16.12 | 24400 |
| 2022-09-26 | 27.05 | $16.19 | 34400 |
| 2022-09-23 | 26.09 | $16.28 | 18500 |
| 2022-09-22 | 25.18 | $16.40 | 26418 |
| 2022-09-21 | 24.39 | $16.50 | 22100 |
| 2022-09-20 | 23.74 | $16.53 | 42400 |
| 2022-09-19 | 22.68 | $16.68 | 25200 |
| 2022-09-16 | 21.86 | $16.76 | 13900 |
| 2022-09-15 | 21.14 | $16.90 | 27100 |
| 2022-09-14 | 20.55 | $17.06 | 54831 |
| 2022-09-13 | 19.92 | $16.88 | 53400 |
| 2022-09-12 | 18.96 | $16.98 | 42300 |
| 2022-09-09 | 18.10 | $17.10 | 10900 |
| 2022-09-08 | 17.45 | $17.11 | 25300 |
| 2022-09-07 | 16.75 | $17.13 | 24747 |
| 2022-09-06 | 16.06 | $17.05 | 51545 |
| 2022-09-02 | 15.35 | $17.34 | 6116 |
| 2022-09-01 | 14.94 | $17.30 | 19917 |
| 2022-08-31 | 14.53 | $17.47 | 45900 |
| 2022-08-30 | 14.12 | $17.56 | 13400 |
| 2022-08-29 | 14.06 | $17.65 | 29700 |
| 2022-08-26 | 14.17 | $17.72 | 21344 |
| 2022-08-25 | 14.30 | $17.86 | 22907 |
| 2022-08-24 | 14.62 | $17.81 | 21330 |
| 2022-08-23 | 15.01 | $17.80 | 28825 |
| 2022-08-22 | 15.21 | $17.82 | 24600 |
| 2022-08-19 | 15.43 | $17.98 | 61400 |
| 2022-08-18 | 15.73 | $18.29 | 20000 |
| 2022-08-17 | 16.06 | $18.34 | 15900 |
| 2022-08-16 | 16.57 | $18.57 | 43700 |
| 2022-08-15 | 16.85 | $18.62 | 11800 |
| 2022-08-12 | 16.95 | $18.68 | 25600 |
| 2022-08-11 | 17.05 | $18.70 | 30147 |
| 2022-08-10 | 17.17 | $18.53 | 25432 |
| 2022-08-09 | 17.46 | $18.47 | 10500 |
| 2022-08-08 | 18.02 | $18.47 | 28809 |
| 2022-08-05 | 18.55 | $18.38 | 22339 |
| 2022-08-04 | 19.11 | $18.60 | 26330 |
| 2022-08-03 | 19.41 | $18.76 | 30026 |
| 2022-08-02 | 19.62 | $18.53 | 34700 |
| 2022-08-01 | 19.85 | $19.01 | 42100 |
| 2022-07-29 | 19.37 | $19.10 | 34600 |
| 2022-07-28 | 19.19 | $18.75 | 15300 |
| 2022-07-27 | 19.52 | $18.79 | 30517 |
| 2022-07-26 | 19.86 | $18.87 | 38437 |
| 2022-07-25 | 20.28 | $18.67 | 14205 |
| 2022-07-22 | 20.79 | $18.77 | 8700 |
| 2022-07-21 | 20.96 | $18.86 | 15045 |
| 2022-07-20 | 21.05 | $19.04 | 28239 |
| 2022-07-19 | 21.15 | $18.71 | 30830 |
| 2022-07-18 | 21.52 | $18.35 | 28900 |
| 2022-07-15 | 22.20 | $18.46 | 13800 |
| 2022-07-14 | 22.51 | $18.46 | 21200 |
| 2022-07-13 | 22.78 | $18.89 | 31900 |
| 2022-07-12 | 22.65 | $19.19 | 41312 |
| 2022-07-11 | 22.59 | $18.96 | 209147 |
| 2022-07-08 | 22.59 | $17.81 | 93600 |
| 2022-07-07 | 23.02 | $18.78 | 34722 |
| 2022-07-06 | 22.47 | $18.95 | 67500 |
| 2022-07-05 | 21.80 | $18.53 | 31700 |
| 2022-07-01 | 21.33 | $18.52 | 57747 |
| 2022-06-30 | 20.96 | $17.89 | 51000 |
| 2022-06-29 | 21.33 | $17.39 | 37400 |
| 2022-06-28 | 22.40 | $17.01 | 37900 |
| 2022-06-27 | 22.85 | $16.75 | 37137 |
| 2022-06-24 | 23.18 | $16.69 | 70711 |
| 2022-06-23 | 23.15 | $16.57 | 60702 |
| 2022-06-22 | 22.93 | $16.47 | 54000 |
| 2022-06-21 | 22.41 | $16.38 | 333700 |
| 2022-06-17 | 21.85 | $16.84 | 26319 |
| 2022-06-16 | 21.74 | $16.78 | 126205 |
| 2022-06-15 | 21.62 | $17.34 | 13100 |
| 2022-06-14 | 22.53 | $17.30 | 24400 |
| 2022-06-13 | 22.72 | $17.45 | 52942 |
| 2022-06-10 | 23.17 | $17.72 | 33400 |
| 2022-06-09 | 24.21 | $17.81 | 72300 |
| 2022-06-08 | 25.46 | $17.88 | 38229 |
| 2022-06-07 | 26.53 | $17.93 | 47000 |
| 2022-06-06 | 27.56 | $17.93 | 73700 |
| 2022-06-03 | 28.64 | $18.11 | 21600 |
| 2022-06-02 | 29.09 | $18.54 | 55413 |
| 2022-06-01 | 28.91 | $18.26 | 23024 |
| 2022-05-31 | 29.06 | $18.27 | 52921 |
| 2022-05-27 | 29.55 | $18.07 | 42600 |
| 2022-05-26 | 30.30 | $17.91 | 49100 |
| 2022-05-25 | 31.56 | $17.60 | 98423 |
| 2022-05-24 | 32.76 | $17.47 | 74400 |
| 2022-05-23 | 33.72 | $17.11 | 37749 |
| 2022-05-20 | 33.25 | $17.11 | 36100 |
| 2022-05-19 | 32.75 | $17.09 | 23500 |
| 2022-05-18 | 32.23 | $17.14 | 29848 |
| 2022-05-17 | 31.83 | $17.22 | 40540 |
| 2022-05-16 | 31.54 | $17.32 | 29613 |
| 2022-05-13 | 31.37 | $17.24 | 49039 |
| 2022-05-12 | 31.20 | $17.35 | 45200 |
| 2022-05-11 | 31.10 | $17.34 | 61242 |
| 2022-05-10 | 31.06 | $17.51 | 24413 |
| 2022-05-09 | 31.42 | $17.54 | 61438 |
| 2022-05-06 | 31.79 | $17.58 | 56200 |
| 2022-05-05 | 32.42 | $17.58 | 48300 |
| 2022-05-04 | 33.18 | $17.74 | 27324 |
| 2022-05-03 | 34.06 | $17.75 | 38600 |
| 2022-05-02 | 34.21 | $17.94 | 27300 |
| 2022-04-29 | 34.51 | $17.97 | 27000 |
| 2022-04-28 | 34.38 | $17.98 | 28541 |
| 2022-04-27 | 34.25 | $17.84 | 46746 |
| 2022-04-26 | 34.10 | $17.74 | 58249 |
| 2022-04-25 | 33.33 | $17.73 | 46935 |
| 2022-04-22 | 32.64 | $17.94 | 35028 |
| 2022-04-21 | 32.20 | $17.90 | 36612 |
| 2022-04-20 | 31.73 | $18.09 | 47500 |
| 2022-04-19 | 31.23 | $17.81 | 84500 |
| 2022-04-18 | 30.57 | $18.00 | 46030 |
| 2022-04-14 | 30.01 | $17.96 | 31638 |
| 2022-04-13 | 29.47 | $18.08 | 48847 |
| 2022-04-12 | 29.11 | $18.23 | 26916 |
| 2022-04-11 | 28.94 | $18.28 | 28544 |
| 2022-04-08 | 28.76 | $18.44 | 40420 |
| 2022-04-07 | 28.93 | $18.51 | 33200 |
| 2022-04-06 | 29.20 | $18.59 | 34021 |
| 2022-04-05 | 29.70 | $18.74 | 31545 |
| 2022-04-04 | 30.27 | $18.93 | 78300 |
| 2022-04-01 | 31.35 | $18.93 | 30400 |
| 2022-03-31 | 32.20 | $19.05 | 39700 |
| 2022-03-30 | 33.01 | $18.84 | 25300 |
| 2022-03-29 | 33.53 | $18.78 | 46739 |
| 2022-03-28 | 34.07 | $18.83 | 26412 |
| 2022-03-25 | 34.16 | $18.87 | 22400 |
| 2022-03-24 | 34.53 | $19.00 | 22800 |
| 2022-03-23 | 35.07 | $19.10 | 23109 |
| 2022-03-22 | 35.05 | $19.19 | 24100 |
| 2022-03-21 | 35.05 | $19.12 | 17835 |
| 2022-03-18 | 35.19 | $19.21 | 52013 |
| 2022-03-17 | 34.96 | $19.09 | 10500 |
| 2022-03-16 | 34.33 | $18.99 | 46100 |
| 2022-03-15 | 33.67 | $19.05 | 19600 |
| 2022-03-14 | 33.05 | $19.08 | 54300 |
| 2022-03-11 | 32.47 | $19.67 | 17100 |
| 2022-03-10 | 32.54 | $19.92 | 10137 |
| 2022-03-09 | 32.66 | $19.96 | 21400 |
| 2022-03-08 | 33.18 | $19.96 | 23100 |
| 2022-03-07 | 33.81 | $20.22 | 33400 |
| 2022-03-04 | 34.87 | $20.32 | 16300 |
| 2022-03-03 | 36.02 | $20.18 | 30212 |
| 2022-03-02 | 36.85 | $20.13 | 35600 |
| 2022-03-01 | 37.72 | $20.21 | 28106 |
| 2022-02-28 | 38.65 | $20.06 | 25718 |
| 2022-02-25 | 39.51 | $20.01 | 32700 |
| 2022-02-24 | 39.89 | $20.03 | 51731 |
| 2022-02-23 | 40.28 | $19.59 | 19800 |
| 2022-02-22 | 39.31 | $19.57 | 29600 |
| 2022-02-18 | 38.31 | $19.83 | 27912 |
| 2022-02-17 | 37.43 | $19.71 | 29600 |
| 2022-02-16 | 36.50 | $19.71 | 43800 |
| 2022-02-15 | 35.33 | $19.77 | 18908 |
| 2022-02-14 | 34.25 | $19.88 | 27140 |
| 2022-02-11 | 33.12 | $20.30 | 28400 |
| 2022-02-10 | 32.52 | $20.20 | 19200 |
| 2022-02-09 | 31.97 | $20.49 | 18900 |
| 2022-02-08 | 31.82 | $20.52 | 15403 |
| 2022-02-07 | 31.66 | $20.63 | 36300 |
| 2022-02-04 | 31.51 | $20.43 | 14017 |
| 2022-02-03 | 31.13 | $20.52 | 22836 |
| 2022-02-02 | 30.85 | $20.55 | 20816 |
| 2022-02-01 | 30.58 | $20.47 | 25904 |
| 2022-01-31 | 30.31 | $20.43 | 14200 |
| 2022-01-28 | 29.47 | $20.50 | 11511 |
| 2022-01-27 | 28.62 | $20.52 | 31713 |
| 2022-01-26 | 27.35 | $20.41 | 36200 |
| 2022-01-25 | 26.02 | $20.39 | 24500 |
| 2022-01-24 | 24.69 | $20.48 | 45600 |
| 2022-01-21 | 23.16 | $20.74 | 28900 |
| 2022-01-20 | 22.02 | $20.81 | 17116 |
| 2022-01-19 | 20.93 | $21.24 | 27400 |
| 2022-01-18 | 20.06 | $21.38 | 50702 |
| 2022-01-14 | 19.54 | $21.57 | 11527 |
| 2022-01-13 | 19.33 | $21.74 | 29500 |
| 2022-01-12 | 19.21 | $21.78 | 9800 |
| 2022-01-11 | 19.21 | $21.76 | 28340 |
| 2022-01-10 | 19.21 | $21.71 | 28000 |
| 2022-01-07 | 19.27 | $21.54 | 25200 |
| 2022-01-06 | 19.14 | $21.68 | 18000 |
| 2022-01-05 | 19.10 | $21.79 | 23900 |
| 2022-01-04 | 19.29 | $21.91 | 17518 |
| 2022-01-03 | 19.62 | $22.17 | 20804 |
| 2021-12-31 | 20.19 | $22.07 | 29040 |
| 2021-12-30 | 20.90 | $22.29 | 26600 |
| 2021-12-29 | 21.75 | $22.32 | 39000 |
| 2021-12-28 | 22.83 | $22.42 | 10720 |
| 2021-12-27 | 23.82 | $22.76 | 23515 |
| 2021-12-23 | 24.45 | $22.98 | 15347 |
| 2021-12-22 | 24.74 | $23.03 | 14500 |
| 2021-12-21 | 25.01 | $22.88 | 8003 |
| 2021-12-20 | 25.31 | $23.22 | 19719 |
| 2021-12-17 | 24.85 | $23.47 | 24104 |
| 2021-12-16 | 24.37 | $23.31 | 11515 |
| 2021-12-15 | 24.50 | $23.24 | 8408 |
| 2021-12-14 | 24.38 | $23.44 | 18329 |
| 2021-12-13 | 24.26 | $24.00 | 19334 |
| 2021-12-10 | 23.93 | $23.73 | 7035 |
| 2021-12-09 | 23.89 | $23.25 | 18001 |
| 2021-12-08 | 23.29 | $23.48 | 32800 |
| 2021-12-07 | 22.72 | $23.19 | 12931 |
| 2021-12-06 | 22.58 | $23.05 | 13600 |
| 2021-12-03 | 22.57 | $22.90 | 2118 |
| 2021-12-02 | 22.28 | $23.22 | 7539 |
| 2021-12-01 | 21.65 | $23.62 | 26900 |
| 2021-11-30 | 20.98 | $23.19 | 30123 |
| 2021-11-29 | 20.36 | $23.30 | 6800 |
| 2021-11-26 | 19.98 | $23.39 | 12047 |
| 2021-11-24 | 19.22 | $23.01 | 5800 |
| 2021-11-23 | 18.83 | $22.85 | 5300 |
| 2021-11-22 | 18.70 | $22.99 | 11915 |
| 2021-11-19 | 18.56 | $22.72 | 10600 |
| 2021-11-18 | 18.42 | $22.94 | 9935 |
| 2021-11-17 | 18.02 | $22.79 | 11900 |
| 2021-11-16 | 18.35 | $22.67 | 22809 |
| 2021-11-15 | 19.24 | $22.59 | 19309 |
| 2021-11-12 | 19.91 | $22.60 | 4200 |
| 2021-11-11 | 20.75 | $22.53 | 17300 |
| 2021-11-10 | 21.63 | $22.46 | 14021 |
| 2021-11-09 | 22.76 | $22.69 | 8200 |
| 2021-11-08 | 23.28 | $22.62 | 41300 |
| 2021-11-05 | 23.83 | $22.62 | 37943 |
| 2021-11-04 | 24.41 | $22.79 | 8900 |
| 2021-11-03 | 25.37 | $22.82 | 18405 |
| 2021-11-02 | 26.30 | $23.08 | 14600 |
| 2021-11-01 | 27.11 | $22.93 | 11107 |
| 2021-10-29 | 27.97 | $22.36 | 21900 |
| 2021-10-28 | 29.09 | $22.59 | 9729 |
| 2021-10-27 | 30.52 | $22.47 | 27800 |
| 2021-10-26 | 32.03 | $22.75 | 8600 |
| 2021-10-25 | 33.49 | $22.78 | 6325 |
| 2021-10-22 | 34.70 | $22.49 | 9442 |
| 2021-10-21 | 36.45 | $22.45 | 11500 |
| 2021-10-20 | 38.09 | $22.57 | 27300 |
| 2021-10-19 | 39.80 | $22.46 | 19000 |
| 2021-10-18 | 41.66 | $22.71 | 14418 |
| 2021-10-15 | 43.20 | $22.52 | 9500 |
| 2021-10-14 | 44.81 | $22.90 | 12815 |
| 2021-10-13 | 45.97 | $22.82 | 8900 |
| 2021-10-12 | 47.20 | $23.02 | 5600 |
| 2021-10-11 | 48.52 | $22.68 | 10227 |
| 2021-10-08 | 49.94 | $22.97 | 1602 |
| 2021-10-07 | 51.21 | $22.93 | 7304 |
| 2021-10-06 | 52.31 | $22.61 | 12539 |
| 2021-10-05 | 53.53 | $22.53 | 40600 |
| 2021-10-04 | 54.82 | $23.03 | 11400 |
| 2021-10-01 | 55.75 | $23.21 | 8600 |
| 2021-09-30 | 56.50 | $23.66 | 25500 |
| 2021-09-29 | 56.54 | $23.18 | 23900 |
| 2021-09-28 | 56.95 | $22.70 | 15435 |
| 2021-09-27 | 57.57 | $22.77 | 40722 |
| 2021-09-24 | 58.23 | $23.05 | 9345 |
| 2021-09-23 | 58.48 | $23.00 | 42400 |
| 2021-09-22 | 58.58 | $23.19 | 10921 |
| 2021-09-21 | 58.35 | $23.49 | 8600 |
| 2021-09-20 | 58.14 | $22.78 | 6604 |
| 2021-09-17 | 58.11 | $22.93 | 12900 |
| 2021-09-16 | 58.36 | $22.90 | 18200 |
| 2021-09-15 | 58.65 | $22.62 | 25918 |
| 2021-09-14 | 59.14 | $22.43 | 10300 |
| 2021-09-13 | 59.70 | $22.34 | 16900 |
| 2021-09-10 | 60.29 | $22.31 | 8414 |
| 2021-09-09 | 61.02 | $22.26 | 15614 |
| 2021-09-08 | 61.80 | $22.23 | 13711 |
| 2021-09-07 | 62.61 | $22.35 | 7033 |
| 2021-09-03 | 63.35 | $22.40 | 21500 |
| 2021-09-02 | 63.95 | $22.69 | 27400 |
| 2021-09-01 | 64.28 | $22.70 | 9421 |
| 2021-08-31 | 64.57 | $22.70 | 20327 |
| 2021-08-30 | 64.88 | $22.71 | 48905 |
| 2021-08-27 | 65.14 | $22.84 | 22533 |
| 2021-08-26 | 65.11 | $23.03 | 28010 |
| 2021-08-25 | 65.06 | $23.17 | 16329 |
| 2021-08-24 | 64.73 | $23.25 | 8200 |
| 2021-08-23 | 64.19 | $23.32 | 9410 |
| 2021-08-20 | 63.63 | $23.31 | 12124 |
| 2021-08-19 | 63.05 | $23.33 | 17900 |
| 2021-08-18 | 62.44 | $23.35 | 9200 |
| 2021-08-17 | 61.69 | $23.26 | 6303 |
| 2021-08-16 | 60.95 | $23.45 | 22037 |
| 2021-08-13 | 60.17 | $23.49 | 7216 |
| 2021-08-12 | 59.39 | $23.24 | 12218 |
| 2021-08-11 | 58.55 | $23.77 | 24102 |
| 2021-08-10 | 57.67 | $22.93 | 21100 |
| 2021-08-09 | 56.83 | $22.94 | 13209 |
| 2021-08-06 | 55.94 | $22.97 | 24500 |
| 2021-08-05 | 54.97 | $23.51 | 9200 |
| 2021-08-04 | 53.71 | $23.29 | 8000 |
| 2021-08-03 | 52.36 | $23.55 | 18900 |
| 2021-08-02 | 50.78 | $23.44 | 11148 |
| 2021-07-30 | 49.15 | $23.13 | 16100 |
| 2021-07-29 | 47.45 | $23.18 | 27400 |
| 2021-07-28 | 45.66 | $24.09 | 28944 |
| 2021-07-27 | 43.47 | $23.35 | 24947 |
| 2021-07-26 | 41.20 | $23.19 | 11002 |
| 2021-07-23 | 38.81 | $23.25 | 5622 |
| 2021-07-22 | 36.21 | $23.44 | 9800 |
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