Is Flaherty & Crumrine Total Return Fund Inc. (FLC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Flaherty & Crumrine Total Return Fund Inc. (FLC) research center and poll results.
NYSE : FLC
Flaherty & Crumrine Total Return Fund Inc.
$16.88 USD
$0.02 (0.12%)
- Volume
- 37.45K
- Average Volume
- 22.05K
- Market Capitalization
- $176.51M
- P/E Ratio
- 10.96
- Dividend Yield
- 6.79%
- Price Target
- Year High
- $18.09
- Year Low
- $15.89
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.77
- Current Ratio
- $0.08
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
4
Indicators
Bearish
3
Indicators
Neutral
1
Indicators
4 Bullish / 3 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
16.84
2026-07-17
Close Price
$16.88
Vol: 37930
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
12.94
Average
17.25
Maximum
24.18
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.84 | $16.88 | 37930 |
| 2026-07-16 | 16.84 | $16.86 | 8803 |
| 2026-07-15 | 16.84 | $16.95 | 7300 |
| 2026-07-14 | 16.83 | $16.91 | 19500 |
| 2026-07-13 | 16.82 | $16.90 | 3234 |
| 2026-07-10 | 16.81 | $16.90 | 12900 |
| 2026-07-09 | 16.80 | $16.90 | 8940 |
| 2026-07-08 | 16.79 | $16.88 | 17438 |
| 2026-07-07 | 16.78 | $16.95 | 14700 |
| 2026-07-06 | 16.77 | $16.97 | 12100 |
| 2026-07-02 | 16.77 | $16.95 | 11841 |
| 2026-07-01 | 16.76 | $16.92 | 19400 |
| 2026-06-30 | 16.75 | $16.90 | 45701 |
| 2026-06-29 | 16.75 | $16.85 | 17228 |
| 2026-06-26 | 16.76 | $16.71 | 16000 |
| 2026-06-25 | 16.77 | $16.68 | 25400 |
| 2026-06-24 | 16.78 | $16.62 | 20200 |
| 2026-06-23 | 16.79 | $16.68 | 28226 |
| 2026-06-22 | 16.80 | $16.68 | 35800 |
| 2026-06-18 | 16.80 | $16.77 | 23700 |
| 2026-06-17 | 16.80 | $16.76 | 43222 |
| 2026-06-16 | 16.79 | $16.84 | 20718 |
| 2026-06-15 | 16.79 | $16.78 | 22300 |
| 2026-06-12 | 16.79 | $16.73 | 16100 |
| 2026-06-11 | 16.80 | $16.71 | 11239 |
| 2026-06-10 | 16.82 | $16.74 | 19100 |
| 2026-06-09 | 16.83 | $16.71 | 19500 |
| 2026-06-08 | 16.85 | $16.73 | 11408 |
| 2026-06-05 | 16.86 | $16.72 | 24400 |
| 2026-06-04 | 16.88 | $16.83 | 14000 |
| 2026-06-03 | 16.90 | $16.76 | 6500 |
| 2026-06-02 | 16.92 | $16.84 | 14800 |
| 2026-06-01 | 16.93 | $16.94 | 21820 |
| 2026-05-29 | 16.95 | $16.96 | 13800 |
| 2026-05-28 | 16.96 | $16.97 | 18446 |
| 2026-05-27 | 16.96 | $16.89 | 17817 |
| 2026-05-26 | 16.97 | $16.83 | 47007 |
| 2026-05-22 | 16.98 | $16.81 | 25028 |
| 2026-05-21 | 17.00 | $16.73 | 27600 |
| 2026-05-20 | 17.02 | $16.74 | 12900 |
| 2026-05-19 | 17.05 | $16.63 | 18129 |
| 2026-05-18 | 17.08 | $16.75 | 31809 |
| 2026-05-15 | 17.10 | $16.84 | 38029 |
| 2026-05-14 | 17.12 | $16.96 | 17805 |
| 2026-05-13 | 17.13 | $16.94 | 13800 |
| 2026-05-12 | 17.14 | $16.98 | 28900 |
| 2026-05-11 | 17.14 | $17.06 | 13523 |
| 2026-05-08 | 17.14 | $17.10 | 64200 |
| 2026-05-07 | 17.13 | $17.11 | 19423 |
| 2026-05-06 | 17.12 | $17.13 | 19216 |
| 2026-05-05 | 17.11 | $17.12 | 28122 |
| 2026-05-04 | 17.09 | $17.17 | 29600 |
| 2026-05-01 | 17.07 | $17.25 | 31200 |
| 2026-04-30 | 17.05 | $17.19 | 52300 |
| 2026-04-29 | 17.03 | $17.01 | 36500 |
| 2026-04-28 | 17.01 | $17.04 | 27600 |
| 2026-04-27 | 16.97 | $17.11 | 28800 |
| 2026-04-24 | 16.93 | $17.12 | 19100 |
| 2026-04-23 | 16.90 | $17.14 | 15837 |
| 2026-04-22 | 16.88 | $17.30 | 18531 |
| 2026-04-21 | 16.85 | $17.25 | 19618 |
| 2026-04-20 | 16.82 | $17.23 | 17700 |
| 2026-04-17 | 16.79 | $17.28 | 23848 |
| 2026-04-16 | 16.77 | $17.12 | 30900 |
| 2026-04-15 | 16.78 | $17.13 | 24429 |
| 2026-04-14 | 16.78 | $17.03 | 18140 |
| 2026-04-13 | 16.79 | $16.99 | 20021 |
| 2026-04-10 | 16.80 | $16.96 | 13729 |
| 2026-04-09 | 16.80 | $16.87 | 40100 |
| 2026-04-08 | 16.82 | $16.90 | 21800 |
| 2026-04-07 | 16.83 | $16.70 | 5332 |
| 2026-04-06 | 16.84 | $16.77 | 38426 |
| 2026-04-02 | 16.88 | $16.78 | 23100 |
| 2026-04-01 | 16.91 | $16.78 | 26400 |
| 2026-03-31 | 16.96 | $16.60 | 23539 |
| 2026-03-30 | 17.01 | $16.34 | 35100 |
| 2026-03-27 | 17.08 | $16.32 | 43908 |
| 2026-03-26 | 17.15 | $16.60 | 30400 |
| 2026-03-25 | 17.21 | $16.67 | 15447 |
| 2026-03-24 | 17.27 | $16.61 | 27700 |
| 2026-03-23 | 17.32 | $16.73 | 12440 |
| 2026-03-20 | 17.37 | $16.65 | 13600 |
| 2026-03-19 | 17.43 | $16.91 | 48614 |
| 2026-03-18 | 17.48 | $17.20 | 13244 |
| 2026-03-17 | 17.52 | $17.26 | 26609 |
| 2026-03-16 | 17.56 | $17.17 | 14216 |
| 2026-03-13 | 17.60 | $17.12 | 19742 |
| 2026-03-12 | 17.64 | $17.09 | 16700 |
| 2026-03-11 | 17.69 | $17.18 | 29920 |
| 2026-03-10 | 17.73 | $17.09 | 20100 |
| 2026-03-09 | 17.77 | $17.01 | 37400 |
| 2026-03-06 | 17.81 | $17.39 | 16600 |
| 2026-03-05 | 17.83 | $17.57 | 12640 |
| 2026-03-04 | 17.85 | $17.64 | 16709 |
| 2026-03-03 | 17.85 | $17.63 | 17309 |
| 2026-03-02 | 17.86 | $17.72 | 18900 |
| 2026-02-27 | 17.86 | $17.75 | 11300 |
| 2026-02-26 | 17.86 | $17.85 | 16500 |
| 2026-02-25 | 17.85 | $17.79 | 12903 |
| 2026-02-24 | 17.84 | $17.74 | 10632 |
| 2026-02-23 | 17.83 | $17.72 | 13518 |
| 2026-02-20 | 17.83 | $17.82 | 20960 |
| 2026-02-19 | 17.82 | $17.95 | 25220 |
| 2026-02-18 | 17.80 | $17.99 | 20900 |
| 2026-02-17 | 17.77 | $17.95 | 22200 |
| 2026-02-13 | 17.76 | $18.02 | 15048 |
| 2026-02-12 | 17.74 | $17.99 | 15240 |
| 2026-02-11 | 17.72 | $18.02 | 24500 |
| 2026-02-10 | 17.70 | $17.91 | 15554 |
| 2026-02-09 | 17.68 | $17.89 | 17022 |
| 2026-02-06 | 17.66 | $17.84 | 27533 |
| 2026-02-05 | 17.64 | $17.88 | 29900 |
| 2026-02-04 | 17.62 | $17.82 | 19739 |
| 2026-02-03 | 17.61 | $17.80 | 34627 |
| 2026-02-02 | 17.59 | $17.81 | 22400 |
| 2026-01-30 | 17.58 | $17.71 | 20600 |
| 2026-01-29 | 17.57 | $17.70 | 27925 |
| 2026-01-28 | 17.56 | $17.65 | 24400 |
| 2026-01-27 | 17.54 | $17.66 | 27000 |
| 2026-01-26 | 17.53 | $17.55 | 19645 |
| 2026-01-23 | 17.52 | $17.60 | 9800 |
| 2026-01-22 | 17.51 | $17.60 | 14000 |
| 2026-01-21 | 17.51 | $17.60 | 17100 |
| 2026-01-20 | 17.50 | $17.48 | 25200 |
| 2026-01-16 | 17.50 | $17.61 | 17024 |
| 2026-01-15 | 17.48 | $17.68 | 20300 |
| 2026-01-14 | 17.47 | $17.60 | 17100 |
| 2026-01-13 | 17.45 | $17.59 | 22515 |
| 2026-01-12 | 17.44 | $17.57 | 18427 |
| 2026-01-09 | 17.42 | $17.51 | 6800 |
| 2026-01-08 | 17.42 | $17.47 | 6500 |
| 2026-01-07 | 17.41 | $17.43 | 11343 |
| 2026-01-06 | 17.41 | $17.50 | 36634 |
| 2026-01-05 | 17.40 | $17.51 | 18516 |
| 2026-01-02 | 17.40 | $17.54 | 19005 |
| 2025-12-31 | 17.40 | $17.50 | 50426 |
| 2025-12-30 | 17.39 | $17.46 | 35600 |
| 2025-12-29 | 17.39 | $17.38 | 31900 |
| 2025-12-26 | 17.39 | $17.36 | 25718 |
| 2025-12-24 | 17.39 | $17.34 | 11400 |
| 2025-12-23 | 17.39 | $17.46 | 22313 |
| 2025-12-22 | 17.37 | $17.56 | 39809 |
| 2025-12-19 | 17.36 | $17.51 | 33300 |
| 2025-12-18 | 17.34 | $17.41 | 18420 |
| 2025-12-17 | 17.33 | $17.26 | 22847 |
| 2025-12-16 | 17.34 | $17.38 | 28900 |
| 2025-12-15 | 17.33 | $17.34 | 54000 |
| 2025-12-12 | 17.34 | $17.25 | 37100 |
| 2025-12-11 | 17.36 | $17.31 | 49113 |
| 2025-12-10 | 17.37 | $17.36 | 14317 |
| 2025-12-09 | 17.39 | $17.33 | 57235 |
| 2025-12-08 | 17.40 | $17.38 | 11512 |
| 2025-12-05 | 17.41 | $17.44 | 51800 |
| 2025-12-04 | 17.42 | $17.45 | 14500 |
| 2025-12-03 | 17.43 | $17.43 | 28516 |
| 2025-12-02 | 17.43 | $17.39 | 17745 |
| 2025-12-01 | 17.45 | $17.43 | 30614 |
| 2025-11-28 | 17.46 | $17.38 | 20010 |
| 2025-11-26 | 17.47 | $17.38 | 18607 |
| 2025-11-25 | 17.48 | $17.31 | 28300 |
| 2025-11-24 | 17.49 | $17.17 | 55500 |
| 2025-11-21 | 17.51 | $17.19 | 12239 |
| 2025-11-20 | 17.52 | $17.11 | 25800 |
| 2025-11-19 | 17.55 | $17.31 | 19200 |
| 2025-11-18 | 17.56 | $17.38 | 24630 |
| 2025-11-17 | 17.58 | $17.35 | 33646 |
| 2025-11-14 | 17.60 | $17.50 | 11300 |
| 2025-11-13 | 17.61 | $17.55 | 8119 |
| 2025-11-12 | 17.61 | $17.59 | 15700 |
| 2025-11-11 | 17.63 | $17.67 | 6140 |
| 2025-11-10 | 17.63 | $17.67 | 21624 |
| 2025-11-07 | 17.64 | $17.57 | 13717 |
| 2025-11-06 | 17.65 | $17.54 | 19201 |
| 2025-11-05 | 17.66 | $17.61 | 14300 |
| 2025-11-04 | 17.67 | $17.56 | 17811 |
| 2025-11-03 | 17.69 | $17.63 | 16741 |
| 2025-10-31 | 17.70 | $17.70 | 9000 |
| 2025-10-30 | 17.71 | $17.60 | 45400 |
| 2025-10-29 | 17.72 | $17.59 | 26000 |
| 2025-10-28 | 17.73 | $17.54 | 17611 |
| 2025-10-27 | 17.74 | $17.51 | 40538 |
| 2025-10-24 | 17.76 | $17.50 | 23332 |
| 2025-10-23 | 17.77 | $17.56 | 10500 |
| 2025-10-22 | 17.78 | $17.59 | 45700 |
| 2025-10-21 | 17.79 | $17.68 | 33500 |
| 2025-10-20 | 17.80 | $17.76 | 25000 |
| 2025-10-17 | 17.81 | $17.70 | 11300 |
| 2025-10-16 | 17.82 | $17.71 | 13715 |
| 2025-10-15 | 17.83 | $17.81 | 20700 |
| 2025-10-14 | 17.83 | $17.78 | 39600 |
| 2025-10-13 | 17.83 | $17.83 | 39919 |
| 2025-10-10 | 17.82 | $17.74 | 74300 |
| 2025-10-09 | 17.81 | $17.86 | 34347 |
| 2025-10-08 | 17.80 | $17.81 | 7223 |
| 2025-10-07 | 17.78 | $17.84 | 25516 |
| 2025-10-06 | 17.76 | $17.85 | 6334 |
| 2025-10-03 | 17.74 | $17.86 | 8900 |
| 2025-10-02 | 17.71 | $17.82 | 13800 |
| 2025-10-01 | 17.69 | $17.84 | 23840 |
| 2025-09-30 | 17.66 | $17.82 | 27000 |
| 2025-09-29 | 17.63 | $17.87 | 22600 |
| 2025-09-26 | 17.59 | $17.75 | 20908 |
| 2025-09-25 | 17.57 | $17.77 | 29800 |
| 2025-09-24 | 17.54 | $17.78 | 89700 |
| 2025-09-23 | 17.51 | $17.85 | 18600 |
| 2025-09-22 | 17.48 | $17.90 | 6900 |
| 2025-09-19 | 17.45 | $17.91 | 7100 |
| 2025-09-18 | 17.41 | $17.88 | 24341 |
| 2025-09-17 | 17.38 | $17.89 | 41231 |
| 2025-09-16 | 17.34 | $17.80 | 41825 |
| 2025-09-15 | 17.31 | $17.63 | 33428 |
| 2025-09-12 | 17.29 | $17.50 | 9400 |
| 2025-09-11 | 17.27 | $17.53 | 11000 |
| 2025-09-10 | 17.25 | $17.43 | 14640 |
| 2025-09-09 | 17.24 | $17.45 | 16800 |
| 2025-09-08 | 17.22 | $17.45 | 28532 |
| 2025-09-05 | 17.21 | $17.40 | 22322 |
| 2025-09-04 | 17.19 | $17.32 | 10217 |
| 2025-09-03 | 17.18 | $17.25 | 22413 |
| 2025-09-02 | 17.18 | $17.19 | 19100 |
| 2025-08-29 | 17.17 | $17.20 | 24300 |
| 2025-08-28 | 17.17 | $17.20 | 30900 |
| 2025-08-27 | 17.16 | $17.21 | 32334 |
| 2025-08-26 | 17.15 | $17.20 | 55342 |
| 2025-08-25 | 17.14 | $17.25 | 22734 |
| 2025-08-22 | 17.13 | $17.23 | 18213 |
| 2025-08-21 | 17.11 | $17.20 | 30000 |
| 2025-08-20 | 17.10 | $17.21 | 68348 |
| 2025-08-19 | 17.09 | $17.21 | 18700 |
| 2025-08-18 | 17.09 | $17.17 | 31800 |
| 2025-08-15 | 17.08 | $17.18 | 41900 |
| 2025-08-14 | 17.08 | $17.16 | 57200 |
| 2025-08-13 | 17.08 | $17.14 | 33300 |
| 2025-08-12 | 17.07 | $17.14 | 69442 |
| 2025-08-11 | 17.07 | $17.09 | 42100 |
| 2025-08-08 | 17.08 | $17.18 | 36000 |
| 2025-08-07 | 17.07 | $17.11 | 27100 |
| 2025-08-06 | 17.07 | $17.13 | 16800 |
| 2025-08-05 | 17.07 | $17.10 | 27200 |
| 2025-08-04 | 17.07 | $17.12 | 30800 |
| 2025-08-01 | 17.06 | $17.09 | 4445 |
| 2025-07-31 | 17.06 | $17.10 | 27800 |
| 2025-07-30 | 17.06 | $17.03 | 15344 |
| 2025-07-29 | 17.05 | $16.99 | 22600 |
| 2025-07-28 | 17.05 | $16.98 | 13300 |
| 2025-07-25 | 17.05 | $16.96 | 24200 |
| 2025-07-24 | 17.05 | $16.94 | 23112 |
| 2025-07-23 | 17.04 | $17.00 | 60720 |
| 2025-07-22 | 17.03 | $17.09 | 35102 |
| 2025-07-21 | 17.02 | $17.07 | 32612 |
| 2025-07-18 | 17.00 | $17.10 | 31800 |
| 2025-07-17 | 16.99 | $17.14 | 14000 |
| 2025-07-16 | 16.97 | $17.12 | 27200 |
| 2025-07-15 | 16.96 | $17.13 | 22345 |
| 2025-07-14 | 16.94 | $17.13 | 11733 |
| 2025-07-11 | 16.93 | $17.14 | 28100 |
| 2025-07-10 | 16.91 | $17.06 | 10900 |
| 2025-07-09 | 16.90 | $17.07 | 13200 |
| 2025-07-08 | 16.89 | $17.05 | 20100 |
| 2025-07-07 | 16.87 | $17.01 | 26700 |
| 2025-07-03 | 16.86 | $17.09 | 27000 |
| 2025-07-02 | 16.84 | $17.03 | 61607 |
| 2025-07-01 | 16.82 | $16.93 | 41802 |
| 2025-06-30 | 16.81 | $17.00 | 22605 |
| 2025-06-27 | 16.79 | $16.95 | 19116 |
| 2025-06-26 | 16.77 | $16.88 | 20125 |
| 2025-06-25 | 16.75 | $16.86 | 20528 |
| 2025-06-24 | 16.73 | $16.81 | 16244 |
| 2025-06-23 | 16.71 | $16.76 | 10700 |
| 2025-06-20 | 16.70 | $16.80 | 14147 |
| 2025-06-18 | 16.69 | $16.79 | 16900 |
| 2025-06-17 | 16.68 | $16.82 | 13909 |
| 2025-06-16 | 16.68 | $16.83 | 25700 |
| 2025-06-13 | 16.67 | $16.75 | 25713 |
| 2025-06-12 | 16.67 | $16.93 | 19216 |
| 2025-06-11 | 16.65 | $16.81 | 36100 |
| 2025-06-10 | 16.65 | $16.82 | 6500 |
| 2025-06-09 | 16.64 | $16.80 | 11700 |
| 2025-06-06 | 16.62 | $16.76 | 22300 |
| 2025-06-05 | 16.60 | $16.75 | 12400 |
| 2025-06-04 | 16.58 | $16.71 | 11511 |
| 2025-06-03 | 16.57 | $16.66 | 17500 |
| 2025-06-02 | 16.55 | $16.62 | 18602 |
| 2025-05-30 | 16.54 | $16.63 | 33100 |
| 2025-05-29 | 16.53 | $16.55 | 32826 |
| 2025-05-28 | 16.51 | $16.45 | 25227 |
| 2025-05-27 | 16.51 | $16.52 | 14200 |
| 2025-05-23 | 16.49 | $16.41 | 30607 |
| 2025-05-22 | 16.48 | $16.55 | 13700 |
| 2025-05-21 | 16.47 | $16.56 | 20603 |
| 2025-05-20 | 16.44 | $16.73 | 27500 |
| 2025-05-19 | 16.40 | $16.70 | 12000 |
| 2025-05-16 | 16.35 | $16.75 | 13200 |
| 2025-05-15 | 16.32 | $16.71 | 16906 |
| 2025-05-14 | 16.28 | $16.59 | 9700 |
| 2025-05-13 | 16.25 | $16.67 | 23100 |
| 2025-05-12 | 16.21 | $16.59 | 22200 |
| 2025-05-09 | 16.16 | $16.48 | 10600 |
| 2025-05-08 | 16.12 | $16.44 | 15400 |
| 2025-05-07 | 16.11 | $16.37 | 33306 |
| 2025-05-06 | 16.08 | $16.34 | 22104 |
| 2025-05-05 | 16.03 | $16.41 | 27000 |
| 2025-05-02 | 15.99 | $16.43 | 32600 |
| 2025-05-01 | 15.99 | $16.33 | 30600 |
| 2025-04-30 | 16.02 | $16.22 | 17700 |
| 2025-04-29 | 16.05 | $16.30 | 19723 |
| 2025-04-28 | 16.07 | $16.26 | 19300 |
| 2025-04-25 | 16.10 | $16.22 | 11700 |
| 2025-04-24 | 16.13 | $16.22 | 9100 |
| 2025-04-23 | 16.16 | $16.03 | 13229 |
| 2025-04-22 | 16.21 | $15.92 | 22200 |
| 2025-04-21 | 16.26 | $15.80 | 6223 |
| 2025-04-17 | 16.32 | $16.08 | 21839 |
| 2025-04-16 | 16.37 | $15.96 | 43100 |
| 2025-04-15 | 16.42 | $15.97 | 18828 |
| 2025-04-14 | 16.47 | $15.73 | 21735 |
| 2025-04-11 | 16.52 | $15.64 | 26300 |
| 2025-04-10 | 16.58 | $15.70 | 34837 |
| 2025-04-09 | 16.63 | $16.32 | 68536 |
| 2025-04-08 | 16.66 | $15.74 | 82500 |
| 2025-04-07 | 16.71 | $15.35 | 103818 |
| 2025-04-04 | 16.78 | $15.60 | 62412 |
| 2025-04-03 | 16.84 | $16.50 | 40836 |
| 2025-04-02 | 16.86 | $16.81 | 11200 |
| 2025-04-01 | 16.87 | $16.78 | 22144 |
| 2025-03-31 | 16.88 | $16.78 | 16200 |
| 2025-03-28 | 16.89 | $16.80 | 27416 |
| 2025-03-27 | 16.90 | $16.78 | 27346 |
| 2025-03-26 | 16.91 | $16.89 | 17700 |
| 2025-03-25 | 16.91 | $16.96 | 15400 |
| 2025-03-24 | 16.92 | $17.02 | 12700 |
| 2025-03-21 | 16.91 | $17.05 | 10032 |
| 2025-03-20 | 16.91 | $17.04 | 6632 |
| 2025-03-19 | 16.92 | $17.00 | 14000 |
| 2025-03-18 | 16.92 | $16.93 | 13400 |
| 2025-03-17 | 16.94 | $16.80 | 16400 |
| 2025-03-14 | 16.96 | $16.75 | 25200 |
| 2025-03-13 | 16.98 | $16.79 | 13300 |
| 2025-03-12 | 16.99 | $16.76 | 17500 |
| 2025-03-11 | 17.00 | $16.75 | 31600 |
| 2025-03-10 | 17.02 | $16.75 | 16929 |
| 2025-03-07 | 17.03 | $16.86 | 23700 |
| 2025-03-06 | 17.04 | $16.92 | 50209 |
| 2025-03-05 | 17.05 | $16.98 | 27639 |
| 2025-03-04 | 17.05 | $16.95 | 43100 |
| 2025-03-03 | 17.05 | $17.04 | 33319 |
| 2025-02-28 | 17.04 | $16.97 | 19805 |
| 2025-02-27 | 17.04 | $16.98 | 9100 |
| 2025-02-26 | 17.04 | $16.97 | 8301 |
| 2025-02-25 | 17.04 | $17.01 | 20545 |
| 2025-02-24 | 17.04 | $16.97 | 25600 |
| 2025-02-21 | 17.04 | $17.03 | 6400 |
| 2025-02-20 | 17.04 | $17.16 | 22800 |
| 2025-02-19 | 17.03 | $17.10 | 34041 |
| 2025-02-18 | 17.03 | $17.19 | 20631 |
| 2025-02-14 | 17.01 | $17.22 | 15134 |
| 2025-02-13 | 16.99 | $17.12 | 17500 |
| 2025-02-12 | 16.97 | $17.00 | 18323 |
| 2025-02-11 | 16.95 | $17.08 | 12900 |
| 2025-02-10 | 16.93 | $17.05 | 21100 |
| 2025-02-07 | 16.91 | $17.03 | 22219 |
| 2025-02-06 | 16.90 | $17.05 | 14500 |
| 2025-02-05 | 16.88 | $17.07 | 14600 |
| 2025-02-04 | 16.87 | $16.98 | 25700 |
| 2025-02-03 | 16.86 | $16.93 | 34100 |
| 2025-01-31 | 16.85 | $16.93 | 24000 |
| 2025-01-30 | 16.84 | $16.99 | 34000 |
| 2025-01-29 | 16.82 | $16.91 | 41629 |
| 2025-01-28 | 16.80 | $16.95 | 23000 |
| 2025-01-27 | 16.79 | $17.02 | 43718 |
| 2025-01-24 | 16.77 | $17.01 | 14715 |
| 2025-01-23 | 16.75 | $17.08 | 30537 |
| 2025-01-22 | 16.73 | $16.93 | 14633 |
| 2025-01-21 | 16.71 | $17.04 | 26546 |
| 2025-01-17 | 16.68 | $16.85 | 19023 |
| 2025-01-16 | 16.68 | $16.81 | 13300 |
| 2025-01-15 | 16.68 | $16.77 | 20500 |
| 2025-01-14 | 16.68 | $16.59 | 29843 |
| 2025-01-13 | 16.70 | $16.54 | 44535 |
| 2025-01-10 | 16.72 | $16.71 | 13200 |
| 2025-01-08 | 16.73 | $16.79 | 14516 |
| 2025-01-07 | 16.73 | $16.69 | 25749 |
| 2025-01-06 | 16.74 | $16.86 | 16839 |
| 2025-01-03 | 16.74 | $16.83 | 13204 |
| 2025-01-02 | 16.75 | $16.79 | 34400 |
| 2024-12-31 | 16.75 | $16.70 | 43200 |
| 2024-12-30 | 16.75 | $16.53 | 46342 |
| 2024-12-27 | 16.76 | $16.57 | 45500 |
| 2024-12-26 | 16.77 | $16.59 | 18400 |
| 2024-12-24 | 16.77 | $16.66 | 30900 |
| 2024-12-23 | 16.77 | $16.63 | 20412 |
| 2024-12-20 | 16.76 | $16.67 | 24211 |
| 2024-12-19 | 16.75 | $16.55 | 51526 |
| 2024-12-18 | 16.75 | $16.51 | 66474 |
| 2024-12-17 | 16.75 | $16.73 | 54703 |
| 2024-12-16 | 16.75 | $16.89 | 24500 |
| 2024-12-13 | 16.74 | $16.85 | 34200 |
| 2024-12-12 | 16.73 | $16.84 | 13500 |
| 2024-12-11 | 16.72 | $16.97 | 18901 |
| 2024-12-10 | 16.72 | $16.88 | 28200 |
| 2024-12-09 | 16.72 | $16.87 | 53100 |
| 2024-12-06 | 16.74 | $16.88 | 48400 |
| 2024-12-05 | 16.74 | $16.93 | 11341 |
| 2024-12-04 | 16.74 | $16.86 | 54102 |
| 2024-12-03 | 16.74 | $16.85 | 49500 |
| 2024-12-02 | 16.74 | $16.77 | 51840 |
| 2024-11-29 | 16.74 | $16.72 | 16632 |
| 2024-11-27 | 16.74 | $16.68 | 32607 |
| 2024-11-26 | 16.75 | $16.60 | 24000 |
| 2024-11-25 | 16.75 | $16.62 | 37400 |
| 2024-11-22 | 16.77 | $16.51 | 64100 |
| 2024-11-21 | 16.79 | $16.50 | 34931 |
| 2024-11-20 | 16.82 | $16.54 | 52000 |
| 2024-11-19 | 16.85 | $16.58 | 20500 |
| 2024-11-18 | 16.89 | $16.66 | 25803 |
| 2024-11-15 | 16.92 | $16.62 | 22126 |
| 2024-11-14 | 16.95 | $16.64 | 38300 |
| 2024-11-13 | 16.98 | $16.77 | 14912 |
| 2024-11-12 | 17.01 | $16.84 | 25800 |
| 2024-11-11 | 17.03 | $17.04 | 16012 |
| 2024-11-08 | 17.04 | $17.14 | 25000 |
| 2024-11-07 | 17.04 | $16.95 | 16515 |
| 2024-11-06 | 17.06 | $16.81 | 17300 |
| 2024-11-05 | 17.08 | $16.89 | 16523 |
| 2024-11-04 | 17.10 | $16.86 | 19000 |
| 2024-11-01 | 17.11 | $16.78 | 34703 |
| 2024-10-31 | 17.14 | $16.77 | 17548 |
| 2024-10-30 | 17.16 | $16.80 | 42828 |
| 2024-10-29 | 17.19 | $16.76 | 38300 |
| 2024-10-28 | 17.22 | $16.84 | 33100 |
| 2024-10-25 | 17.24 | $17.01 | 21300 |
| 2024-10-24 | 17.26 | $17.08 | 29200 |
| 2024-10-23 | 17.27 | $17.19 | 39501 |
| 2024-10-22 | 17.28 | $17.37 | 35800 |
| 2024-10-21 | 17.27 | $17.27 | 62426 |
| 2024-10-18 | 17.28 | $17.27 | 18813 |
| 2024-10-17 | 17.28 | $17.23 | 16908 |
| 2024-10-16 | 17.30 | $17.28 | 19300 |
| 2024-10-15 | 17.29 | $17.20 | 15400 |
| 2024-10-14 | 17.29 | $17.20 | 16400 |
| 2024-10-11 | 17.29 | $17.26 | 24612 |
| 2024-10-10 | 17.27 | $17.28 | 13000 |
| 2024-10-09 | 17.26 | $17.25 | 36000 |
| 2024-10-08 | 17.23 | $17.21 | 33508 |
| 2024-10-07 | 17.21 | $17.16 | 59600 |
| 2024-10-04 | 17.20 | $17.28 | 25910 |
| 2024-10-03 | 17.18 | $17.24 | 24500 |
| 2024-10-02 | 17.16 | $17.41 | 18100 |
| 2024-10-01 | 17.13 | $17.37 | 34322 |
| 2024-09-30 | 17.10 | $17.29 | 65425 |
| 2024-09-27 | 17.07 | $17.35 | 41200 |
| 2024-09-26 | 17.04 | $17.20 | 43524 |
| 2024-09-25 | 17.01 | $17.40 | 25000 |
| 2024-09-24 | 16.97 | $17.33 | 19900 |
| 2024-09-23 | 16.93 | $17.35 | 19600 |
| 2024-09-20 | 16.89 | $17.38 | 26628 |
| 2024-09-19 | 16.85 | $17.47 | 27500 |
| 2024-09-18 | 16.80 | $17.21 | 22826 |
| 2024-09-17 | 16.76 | $17.15 | 27700 |
| 2024-09-16 | 16.72 | $17.11 | 24138 |
| 2024-09-13 | 16.68 | $17.01 | 34342 |
| 2024-09-12 | 16.63 | $16.94 | 41500 |
| 2024-09-11 | 16.58 | $16.82 | 20527 |
| 2024-09-10 | 16.54 | $16.81 | 39100 |
| 2024-09-09 | 16.50 | $16.91 | 41000 |
| 2024-09-06 | 16.44 | $16.79 | 24700 |
| 2024-09-05 | 16.39 | $16.82 | 33100 |
| 2024-09-04 | 16.33 | $16.86 | 53507 |
| 2024-09-03 | 16.26 | $16.76 | 34639 |
| 2024-08-30 | 16.20 | $16.76 | 43811 |
| 2024-08-29 | 16.15 | $16.74 | 22700 |
| 2024-08-28 | 16.11 | $16.64 | 14231 |
| 2024-08-27 | 16.07 | $16.54 | 18500 |
| 2024-08-26 | 16.04 | $16.50 | 34100 |
| 2024-08-23 | 16.00 | $16.55 | 29648 |
| 2024-08-22 | 15.97 | $16.56 | 32927 |
| 2024-08-21 | 15.93 | $16.53 | 31512 |
| 2024-08-20 | 15.89 | $16.36 | 47600 |
| 2024-08-19 | 15.86 | $16.30 | 35312 |
| 2024-08-16 | 15.84 | $16.35 | 55100 |
| 2024-08-15 | 15.81 | $16.07 | 21048 |
| 2024-08-14 | 15.79 | $16.01 | 32200 |
| 2024-08-13 | 15.78 | $15.98 | 17503 |
| 2024-08-12 | 15.77 | $15.91 | 36000 |
| 2024-08-09 | 15.77 | $15.82 | 22637 |
| 2024-08-08 | 15.77 | $15.76 | 20806 |
| 2024-08-07 | 15.78 | $15.61 | 24220 |
| 2024-08-06 | 15.79 | $15.53 | 26200 |
| 2024-08-05 | 15.79 | $15.45 | 63800 |
| 2024-08-02 | 15.80 | $15.79 | 53326 |
| 2024-08-01 | 15.79 | $15.95 | 27700 |
| 2024-07-31 | 15.77 | $15.91 | 34600 |
| 2024-07-30 | 15.75 | $15.81 | 33300 |
| 2024-07-29 | 15.73 | $15.78 | 29342 |
| 2024-07-26 | 15.71 | $15.84 | 27021 |
| 2024-07-25 | 15.69 | $15.76 | 23200 |
| 2024-07-24 | 15.67 | $15.71 | 19322 |
| 2024-07-23 | 15.64 | $15.83 | 18424 |
| 2024-07-22 | 15.61 | $15.83 | 6800 |
| 2024-07-19 | 15.58 | $15.79 | 8912 |
| 2024-07-18 | 15.56 | $15.78 | 49500 |
| 2024-07-17 | 15.54 | $15.82 | 21600 |
| 2024-07-16 | 15.51 | $15.81 | 21919 |
| 2024-07-15 | 15.48 | $15.73 | 36348 |
| 2024-07-12 | 15.46 | $15.98 | 15347 |
| 2024-07-11 | 15.44 | $15.85 | 20700 |
| 2024-07-10 | 15.41 | $15.78 | 40300 |
| 2024-07-09 | 15.39 | $15.65 | 17700 |
| 2024-07-08 | 15.38 | $15.59 | 38500 |
| 2024-07-05 | 15.38 | $15.59 | 20600 |
| 2024-07-03 | 15.37 | $15.57 | 12300 |
| 2024-07-02 | 15.37 | $15.51 | 16343 |
| 2024-07-01 | 15.37 | $15.33 | 34731 |
| 2024-06-28 | 15.37 | $15.54 | 17742 |
| 2024-06-27 | 15.36 | $15.36 | 22000 |
| 2024-06-26 | 15.34 | $15.28 | 22823 |
| 2024-06-25 | 15.33 | $15.26 | 13743 |
| 2024-06-24 | 15.34 | $15.22 | 29100 |
| 2024-06-21 | 15.33 | $15.25 | 13527 |
| 2024-06-20 | 15.34 | $15.28 | 23821 |
| 2024-06-18 | 15.35 | $15.30 | 27100 |
| 2024-06-17 | 15.35 | $15.29 | 27123 |
| 2024-06-14 | 15.36 | $15.30 | 17212 |
| 2024-06-13 | 15.36 | $15.35 | 15900 |
| 2024-06-12 | 15.36 | $15.40 | 10910 |
| 2024-06-11 | 15.36 | $15.38 | 17600 |
| 2024-06-10 | 15.35 | $15.40 | 18046 |
| 2024-06-07 | 15.34 | $15.43 | 14430 |
| 2024-06-06 | 15.33 | $15.52 | 8249 |
| 2024-06-05 | 15.32 | $15.50 | 12300 |
| 2024-06-04 | 15.31 | $15.52 | 12500 |
| 2024-06-03 | 15.30 | $15.48 | 21200 |
| 2024-05-31 | 15.28 | $15.35 | 20100 |
| 2024-05-30 | 15.26 | $15.23 | 43400 |
| 2024-05-29 | 15.25 | $15.03 | 21700 |
| 2024-05-28 | 15.23 | $15.18 | 27000 |
| 2024-05-24 | 15.21 | $15.30 | 15131 |
| 2024-05-23 | 15.18 | $15.16 | 21938 |
| 2024-05-22 | 15.16 | $15.36 | 25129 |
| 2024-05-21 | 15.13 | $15.45 | 18700 |
| 2024-05-20 | 15.10 | $15.41 | 25507 |
| 2024-05-17 | 15.06 | $15.36 | 21713 |
| 2024-05-16 | 15.03 | $15.40 | 24942 |
| 2024-05-15 | 14.99 | $15.42 | 24508 |
| 2024-05-14 | 14.95 | $15.24 | 12008 |
| 2024-05-13 | 14.92 | $15.23 | 8015 |
| 2024-05-10 | 14.89 | $15.21 | 23400 |
| 2024-05-09 | 14.87 | $15.25 | 19700 |
| 2024-05-08 | 14.85 | $15.25 | 54303 |
| 2024-05-07 | 14.84 | $15.32 | 37316 |
| 2024-05-06 | 14.84 | $15.30 | 12000 |
| 2024-05-03 | 14.83 | $15.20 | 16600 |
| 2024-05-02 | 14.83 | $14.98 | 13904 |
| 2024-05-01 | 14.84 | $14.88 | 48637 |
| 2024-04-30 | 14.86 | $14.74 | 22515 |
| 2024-04-29 | 14.88 | $14.74 | 34200 |
| 2024-04-26 | 14.91 | $14.71 | 18300 |
| 2024-04-25 | 14.95 | $14.66 | 30100 |
| 2024-04-24 | 14.99 | $14.83 | 28700 |
| 2024-04-23 | 15.02 | $14.90 | 30742 |
| 2024-04-22 | 15.04 | $14.67 | 41500 |
| 2024-04-19 | 15.08 | $14.62 | 36912 |
| 2024-04-18 | 15.11 | $14.60 | 27912 |
| 2024-04-17 | 15.14 | $14.68 | 47200 |
| 2024-04-16 | 15.18 | $14.62 | 82500 |
| 2024-04-15 | 15.21 | $14.56 | 59600 |
| 2024-04-12 | 15.24 | $14.83 | 28400 |
| 2024-04-11 | 15.26 | $14.92 | 38700 |
| 2024-04-10 | 15.28 | $15.08 | 53413 |
| 2024-04-09 | 15.28 | $15.22 | 23300 |
| 2024-04-08 | 15.28 | $15.18 | 35925 |
| 2024-04-05 | 15.28 | $15.13 | 29909 |
| 2024-04-04 | 15.28 | $15.19 | 65246 |
| 2024-04-03 | 15.27 | $15.25 | 43912 |
| 2024-04-02 | 15.26 | $15.24 | 46800 |
| 2024-04-01 | 15.26 | $15.37 | 44300 |
| 2024-03-28 | 15.24 | $15.46 | 61300 |
| 2024-03-27 | 15.22 | $15.40 | 29148 |
| 2024-03-26 | 15.21 | $15.38 | 50936 |
| 2024-03-25 | 15.19 | $15.40 | 42400 |
| 2024-03-22 | 15.17 | $15.37 | 49800 |
| 2024-03-21 | 15.15 | $15.32 | 15501 |
| 2024-03-20 | 15.14 | $15.28 | 52931 |
| 2024-03-19 | 15.12 | $15.35 | 29200 |
| 2024-03-18 | 15.10 | $15.25 | 11200 |
| 2024-03-15 | 15.09 | $15.23 | 20100 |
| 2024-03-14 | 15.07 | $15.20 | 38909 |
| 2024-03-13 | 15.06 | $15.27 | 23344 |
| 2024-03-12 | 15.03 | $15.20 | 30919 |
| 2024-03-11 | 15.02 | $15.17 | 64804 |
| 2024-03-08 | 15.01 | $15.15 | 29022 |
| 2024-03-07 | 14.99 | $15.14 | 41400 |
| 2024-03-06 | 14.98 | $15.06 | 35900 |
| 2024-03-05 | 14.98 | $15.04 | 40341 |
| 2024-03-04 | 14.97 | $15.09 | 34120 |
| 2024-03-01 | 14.96 | $15.09 | 45324 |
| 2024-02-29 | 14.97 | $15.09 | 34400 |
| 2024-02-28 | 14.97 | $15.04 | 42900 |
| 2024-02-27 | 14.98 | $15.01 | 22100 |
| 2024-02-26 | 14.99 | $15.03 | 23639 |
| 2024-02-23 | 14.99 | $15.06 | 24800 |
| 2024-02-22 | 14.99 | $14.95 | 45800 |
| 2024-02-21 | 14.99 | $14.96 | 51100 |
| 2024-02-20 | 14.99 | $15.03 | 45810 |
| 2024-02-16 | 14.99 | $14.89 | 22537 |
| 2024-02-15 | 15.00 | $14.96 | 28300 |
| 2024-02-14 | 14.99 | $14.90 | 71330 |
| 2024-02-13 | 14.99 | $14.79 | 36334 |
| 2024-02-12 | 15.00 | $14.97 | 38100 |
| 2024-02-09 | 14.99 | $14.90 | 19900 |
| 2024-02-08 | 14.99 | $14.84 | 35500 |
| 2024-02-07 | 14.99 | $14.95 | 24332 |
| 2024-02-06 | 14.98 | $14.98 | 44735 |
| 2024-02-05 | 14.96 | $14.86 | 26141 |
| 2024-02-02 | 14.95 | $14.95 | 45812 |
| 2024-02-01 | 14.93 | $15.15 | 64618 |
| 2024-01-31 | 14.91 | $15.14 | 81834 |
| 2024-01-30 | 14.88 | $15.24 | 22600 |
| 2024-01-29 | 14.85 | $15.17 | 14326 |
| 2024-01-26 | 14.83 | $15.05 | 32600 |
| 2024-01-25 | 14.81 | $15.02 | 56140 |
| 2024-01-24 | 14.79 | $14.97 | 71543 |
| 2024-01-23 | 14.77 | $15.06 | 51906 |
| 2024-01-22 | 14.74 | $15.10 | 52401 |
| 2024-01-19 | 14.72 | $14.92 | 35419 |
| 2024-01-18 | 14.70 | $14.85 | 15100 |
| 2024-01-17 | 14.68 | $14.87 | 34300 |
| 2024-01-16 | 14.67 | $14.92 | 44100 |
| 2024-01-12 | 14.66 | $14.95 | 63400 |
| 2024-01-11 | 14.63 | $14.80 | 32300 |
| 2024-01-10 | 14.60 | $14.82 | 25827 |
| 2024-01-09 | 14.57 | $14.71 | 36848 |
| 2024-01-08 | 14.55 | $14.72 | 54913 |
| 2024-01-05 | 14.53 | $14.58 | 46336 |
| 2024-01-04 | 14.52 | $14.62 | 32200 |
| 2024-01-03 | 14.51 | $14.65 | 24011 |
| 2024-01-02 | 14.50 | $14.65 | 22129 |
| 2023-12-29 | 14.49 | $14.55 | 37611 |
| 2023-12-28 | 14.48 | $14.73 | 37100 |
| 2023-12-27 | 14.46 | $14.68 | 32400 |
| 2023-12-26 | 14.44 | $14.60 | 38416 |
| 2023-12-22 | 14.42 | $14.58 | 55739 |
| 2023-12-21 | 14.39 | $14.59 | 41539 |
| 2023-12-20 | 14.36 | $14.56 | 27902 |
| 2023-12-19 | 14.34 | $14.61 | 89033 |
| 2023-12-18 | 14.32 | $14.50 | 47645 |
| 2023-12-15 | 14.30 | $14.59 | 48802 |
| 2023-12-14 | 14.28 | $14.63 | 28800 |
| 2023-12-13 | 14.25 | $14.42 | 82243 |
| 2023-12-12 | 14.24 | $14.18 | 61900 |
| 2023-12-11 | 14.22 | $14.19 | 32815 |
| 2023-12-08 | 14.20 | $14.33 | 20300 |
| 2023-12-07 | 14.18 | $14.35 | 27800 |
| 2023-12-06 | 14.15 | $14.40 | 32241 |
| 2023-12-05 | 14.13 | $14.48 | 61716 |
| 2023-12-04 | 14.10 | $14.41 | 65500 |
| 2023-12-01 | 14.08 | $14.45 | 46800 |
| 2023-11-30 | 14.05 | $14.22 | 130530 |
| 2023-11-29 | 14.01 | $14.41 | 20600 |
| 2023-11-28 | 13.94 | $14.22 | 19400 |
| 2023-11-27 | 13.87 | $14.21 | 27914 |
| 2023-11-24 | 13.80 | $14.08 | 5000 |
| 2023-11-22 | 13.74 | $14.01 | 22812 |
| 2023-11-21 | 13.68 | $14.07 | 18300 |
| 2023-11-20 | 13.62 | $14.22 | 34218 |
| 2023-11-17 | 13.54 | $14.21 | 46123 |
| 2023-11-16 | 13.47 | $14.12 | 27900 |
| 2023-11-15 | 13.40 | $14.09 | 11445 |
| 2023-11-14 | 13.33 | $14.12 | 19819 |
| 2023-11-13 | 13.27 | $13.83 | 8600 |
| 2023-11-10 | 13.23 | $13.84 | 27000 |
| 2023-11-09 | 13.18 | $13.76 | 11700 |
| 2023-11-08 | 13.15 | $13.86 | 20400 |
| 2023-11-07 | 13.11 | $13.94 | 6013 |
| 2023-11-06 | 13.07 | $13.91 | 27100 |
| 2023-11-03 | 13.03 | $14.09 | 17621 |
| 2023-11-02 | 12.98 | $13.82 | 21741 |
| 2023-11-01 | 12.95 | $13.33 | 42500 |
| 2023-10-31 | 12.94 | $13.00 | 27442 |
| 2023-10-30 | 12.95 | $12.92 | 11400 |
| 2023-10-27 | 12.98 | $12.83 | 22739 |
| 2023-10-26 | 13.02 | $12.86 | 36200 |
| 2023-10-25 | 13.05 | $12.79 | 24507 |
| 2023-10-24 | 13.08 | $12.87 | 38542 |
| 2023-10-23 | 13.11 | $12.66 | 23900 |
| 2023-10-20 | 13.16 | $12.74 | 23500 |
| 2023-10-19 | 13.20 | $12.67 | 62121 |
| 2023-10-18 | 13.25 | $12.80 | 118900 |
| 2023-10-17 | 13.30 | $12.92 | 30524 |
| 2023-10-16 | 13.34 | $12.93 | 23300 |
| 2023-10-13 | 13.39 | $12.97 | 35100 |
| 2023-10-12 | 13.43 | $13.01 | 24804 |
| 2023-10-11 | 13.48 | $13.18 | 61907 |
| 2023-10-10 | 13.51 | $13.16 | 32236 |
| 2023-10-09 | 13.54 | $13.07 | 45044 |
| 2023-10-06 | 13.58 | $13.05 | 51006 |
| 2023-10-05 | 13.63 | $13.18 | 58900 |
| 2023-10-04 | 13.67 | $13.21 | 42828 |
| 2023-10-03 | 13.72 | $13.17 | 36000 |
| 2023-10-02 | 13.77 | $13.43 | 30400 |
| 2023-09-29 | 13.81 | $13.69 | 25918 |
| 2023-09-28 | 13.83 | $13.51 | 15616 |
| 2023-09-27 | 13.87 | $13.43 | 34000 |
| 2023-09-26 | 13.91 | $13.46 | 28000 |
| 2023-09-25 | 13.94 | $13.57 | 47400 |
| 2023-09-22 | 13.96 | $13.68 | 35700 |
| 2023-09-21 | 13.98 | $13.55 | 40800 |
| 2023-09-20 | 14.01 | $13.85 | 23919 |
| 2023-09-19 | 14.02 | $13.79 | 23739 |
| 2023-09-18 | 14.03 | $13.83 | 99044 |
| 2023-09-15 | 14.04 | $13.82 | 11019 |
| 2023-09-14 | 14.06 | $13.87 | 14608 |
| 2023-09-13 | 14.07 | $13.82 | 25434 |
| 2023-09-12 | 14.10 | $13.82 | 34200 |
| 2023-09-11 | 14.13 | $13.92 | 28016 |
| 2023-09-08 | 14.15 | $14.03 | 4543 |
| 2023-09-07 | 14.18 | $14.01 | 22300 |
| 2023-09-06 | 14.20 | $14.12 | 16047 |
| 2023-09-05 | 14.22 | $14.10 | 30313 |
| 2023-09-01 | 14.24 | $14.23 | 23800 |
| 2023-08-31 | 14.25 | $14.25 | 9614 |
| 2023-08-30 | 14.25 | $14.23 | 25100 |
| 2023-08-29 | 14.26 | $14.24 | 28400 |
| 2023-08-28 | 14.28 | $14.12 | 37400 |
| 2023-08-25 | 14.30 | $14.01 | 21235 |
| 2023-08-24 | 14.32 | $14.01 | 25922 |
| 2023-08-23 | 14.33 | $14.09 | 9740 |
| 2023-08-22 | 14.35 | $14.04 | 24946 |
| 2023-08-21 | 14.36 | $13.99 | 30600 |
| 2023-08-18 | 14.38 | $14.08 | 19900 |
| 2023-08-17 | 14.39 | $14.15 | 13438 |
| 2023-08-16 | 14.40 | $14.13 | 39110 |
| 2023-08-15 | 14.41 | $14.34 | 38824 |
| 2023-08-14 | 14.42 | $14.42 | 41133 |
| 2023-08-11 | 14.41 | $14.49 | 11900 |
| 2023-08-10 | 14.40 | $14.48 | 16800 |
| 2023-08-09 | 14.40 | $14.54 | 21800 |
| 2023-08-08 | 14.39 | $14.51 | 29800 |
| 2023-08-07 | 14.38 | $14.48 | 36900 |
| 2023-08-04 | 14.37 | $14.43 | 28628 |
| 2023-08-03 | 14.36 | $14.28 | 56100 |
| 2023-08-02 | 14.35 | $14.39 | 50900 |
| 2023-08-01 | 14.36 | $14.55 | 33831 |
| 2023-07-31 | 14.35 | $14.51 | 24600 |
| 2023-07-28 | 14.34 | $14.49 | 27500 |
| 2023-07-27 | 14.33 | $14.25 | 30516 |
| 2023-07-26 | 14.34 | $14.40 | 38900 |
| 2023-07-25 | 14.33 | $14.37 | 33400 |
| 2023-07-24 | 14.33 | $14.36 | 34277 |
| 2023-07-21 | 14.33 | $14.26 | 16932 |
| 2023-07-20 | 14.33 | $14.33 | 25700 |
| 2023-07-19 | 14.34 | $14.41 | 29846 |
| 2023-07-18 | 14.34 | $14.37 | 19723 |
| 2023-07-17 | 14.34 | $14.30 | 16900 |
| 2023-07-14 | 14.35 | $14.25 | 31322 |
| 2023-07-13 | 14.37 | $14.43 | 35505 |
| 2023-07-12 | 14.38 | $14.46 | 23200 |
| 2023-07-11 | 14.39 | $14.31 | 24319 |
| 2023-07-10 | 14.41 | $14.27 | 40200 |
| 2023-07-07 | 14.42 | $14.21 | 13347 |
| 2023-07-06 | 14.45 | $14.11 | 26430 |
| 2023-07-05 | 14.48 | $14.46 | 25600 |
| 2023-07-03 | 14.49 | $14.44 | 15800 |
| 2023-06-30 | 14.50 | $14.37 | 24207 |
| 2023-06-29 | 14.51 | $14.20 | 53300 |
| 2023-06-28 | 14.52 | $14.43 | 31524 |
| 2023-06-27 | 14.51 | $14.32 | 20300 |
| 2023-06-26 | 14.50 | $14.27 | 12700 |
| 2023-06-23 | 14.48 | $14.35 | 14928 |
| 2023-06-22 | 14.45 | $14.25 | 40000 |
| 2023-06-21 | 14.45 | $14.49 | 24202 |
| 2023-06-20 | 14.43 | $14.43 | 21133 |
| 2023-06-16 | 14.43 | $14.44 | 15400 |
| 2023-06-15 | 14.42 | $14.56 | 22200 |
| 2023-06-14 | 14.38 | $14.54 | 12300 |
| 2023-06-13 | 14.34 | $14.63 | 10306 |
| 2023-06-12 | 14.29 | $14.63 | 19930 |
| 2023-06-09 | 14.24 | $14.70 | 18600 |
| 2023-06-08 | 14.19 | $14.64 | 20130 |
| 2023-06-07 | 14.14 | $14.68 | 8800 |
| 2023-06-06 | 14.09 | $14.69 | 14564 |
| 2023-06-05 | 14.05 | $14.64 | 24118 |
| 2023-06-02 | 14.01 | $14.69 | 33500 |
| 2023-06-01 | 13.96 | $14.60 | 27537 |
| 2023-05-31 | 13.94 | $14.38 | 28200 |
| 2023-05-30 | 13.94 | $14.26 | 29412 |
| 2023-05-26 | 13.96 | $14.08 | 17920 |
| 2023-05-25 | 14.01 | $13.90 | 15400 |
| 2023-05-24 | 14.05 | $13.83 | 29900 |
| 2023-05-23 | 14.09 | $14.09 | 25100 |
| 2023-05-22 | 14.12 | $14.22 | 20200 |
| 2023-05-19 | 14.15 | $14.30 | 20930 |
| 2023-05-18 | 14.18 | $14.29 | 43229 |
| 2023-05-17 | 14.21 | $13.90 | 31044 |
| 2023-05-16 | 14.27 | $13.65 | 29000 |
| 2023-05-15 | 14.33 | $13.60 | 24600 |
| 2023-05-12 | 14.40 | $13.67 | 19800 |
| 2023-05-11 | 14.47 | $13.60 | 33200 |
| 2023-05-10 | 14.54 | $13.68 | 22810 |
| 2023-05-09 | 14.59 | $13.72 | 23800 |
| 2023-05-08 | 14.66 | $13.84 | 25942 |
| 2023-05-05 | 14.71 | $13.91 | 47000 |
| 2023-05-04 | 14.75 | $13.70 | 49914 |
| 2023-05-03 | 14.80 | $14.21 | 29700 |
| 2023-05-02 | 14.82 | $14.32 | 52200 |
| 2023-05-01 | 14.85 | $14.78 | 21300 |
| 2023-04-28 | 14.84 | $14.90 | 20926 |
| 2023-04-27 | 14.82 | $14.73 | 13600 |
| 2023-04-26 | 14.79 | $14.67 | 15128 |
| 2023-04-25 | 14.77 | $14.70 | 20606 |
| 2023-04-24 | 14.73 | $14.84 | 29744 |
| 2023-04-21 | 14.69 | $14.88 | 32700 |
| 2023-04-20 | 14.65 | $14.89 | 20300 |
| 2023-04-19 | 14.63 | $15.01 | 20014 |
| 2023-04-18 | 14.59 | $14.97 | 22200 |
| 2023-04-17 | 14.54 | $15.00 | 18500 |
| 2023-04-14 | 14.52 | $15.01 | 27600 |
| 2023-04-13 | 14.51 | $15.04 | 12542 |
| 2023-04-12 | 14.49 | $14.76 | 17600 |
| 2023-04-11 | 14.50 | $14.94 | 15925 |
| 2023-04-10 | 14.49 | $14.84 | 40000 |
| 2023-04-06 | 14.53 | $14.82 | 43500 |
| 2023-04-05 | 14.59 | $14.65 | 27842 |
| 2023-04-04 | 14.67 | $14.65 | 22306 |
| 2023-04-03 | 14.76 | $14.88 | 27648 |
| 2023-03-31 | 14.84 | $14.70 | 35900 |
| 2023-03-30 | 14.94 | $14.41 | 22600 |
| 2023-03-29 | 15.04 | $14.23 | 36500 |
| 2023-03-28 | 15.16 | $14.12 | 32900 |
| 2023-03-27 | 15.29 | $14.04 | 47900 |
| 2023-03-24 | 15.42 | $13.90 | 76025 |
| 2023-03-23 | 15.56 | $14.20 | 33400 |
| 2023-03-22 | 15.69 | $14.34 | 19246 |
| 2023-03-21 | 15.80 | $14.34 | 40200 |
| 2023-03-20 | 15.92 | $13.90 | 103100 |
| 2023-03-17 | 16.09 | $14.55 | 33820 |
| 2023-03-16 | 16.23 | $14.96 | 65818 |
| 2023-03-15 | 16.37 | $14.65 | 58400 |
| 2023-03-14 | 16.52 | $14.93 | 63625 |
| 2023-03-13 | 16.65 | $14.78 | 61500 |
| 2023-03-10 | 16.78 | $15.53 | 48542 |
| 2023-03-09 | 16.88 | $15.95 | 26605 |
| 2023-03-08 | 16.96 | $16.38 | 16237 |
| 2023-03-07 | 17.02 | $16.40 | 16512 |
| 2023-03-06 | 17.08 | $16.53 | 14000 |
| 2023-03-03 | 17.16 | $16.56 | 8704 |
| 2023-03-02 | 17.23 | $16.46 | 34105 |
| 2023-03-01 | 17.30 | $16.64 | 12138 |
| 2023-02-28 | 17.36 | $16.67 | 14223 |
| 2023-02-27 | 17.41 | $16.69 | 16200 |
| 2023-02-24 | 17.46 | $16.67 | 15609 |
| 2023-02-23 | 17.51 | $16.77 | 13500 |
| 2023-02-22 | 17.54 | $16.73 | 21900 |
| 2023-02-21 | 17.57 | $16.67 | 38576 |
| 2023-02-17 | 17.61 | $17.23 | 17546 |
| 2023-02-16 | 17.61 | $17.46 | 28624 |
| 2023-02-15 | 17.59 | $17.68 | 22400 |
| 2023-02-14 | 17.57 | $17.58 | 24000 |
| 2023-02-13 | 17.55 | $17.53 | 25209 |
| 2023-02-10 | 17.52 | $17.46 | 20605 |
| 2023-02-09 | 17.50 | $17.46 | 24900 |
| 2023-02-08 | 17.48 | $17.63 | 30700 |
| 2023-02-07 | 17.44 | $17.62 | 18400 |
| 2023-02-06 | 17.39 | $17.63 | 39640 |
| 2023-02-03 | 17.34 | $18.03 | 29539 |
| 2023-02-02 | 17.25 | $17.95 | 23428 |
| 2023-02-01 | 17.17 | $17.97 | 26700 |
| 2023-01-31 | 17.07 | $17.84 | 24500 |
| 2023-01-30 | 16.97 | $17.62 | 24847 |
| 2023-01-27 | 16.86 | $17.68 | 45800 |
| 2023-01-26 | 16.75 | $17.65 | 24247 |
| 2023-01-25 | 16.65 | $17.40 | 20329 |
| 2023-01-24 | 16.57 | $17.40 | 34000 |
| 2023-01-23 | 16.49 | $17.29 | 25442 |
| 2023-01-20 | 16.42 | $17.26 | 44128 |
| 2023-01-19 | 16.36 | $17.18 | 36300 |
| 2023-01-18 | 16.31 | $17.17 | 40900 |
| 2023-01-17 | 16.27 | $17.15 | 38100 |
| 2023-01-13 | 16.23 | $17.09 | 24900 |
| 2023-01-12 | 16.19 | $17.05 | 33000 |
| 2023-01-11 | 16.15 | $17.05 | 51200 |
| 2023-01-10 | 16.09 | $16.80 | 22400 |
| 2023-01-09 | 16.05 | $16.60 | 33600 |
| 2023-01-06 | 16.02 | $16.61 | 41738 |
| 2023-01-05 | 16.00 | $16.32 | 11400 |
| 2023-01-04 | 15.99 | $16.33 | 23943 |
| 2023-01-03 | 15.98 | $15.97 | 24200 |
| 2022-12-30 | 16.00 | $15.79 | 91800 |
| 2022-12-29 | 16.03 | $15.49 | 26202 |
| 2022-12-28 | 16.07 | $15.45 | 43600 |
| 2022-12-27 | 16.09 | $15.67 | 54600 |
| 2022-12-23 | 16.10 | $15.80 | 31300 |
| 2022-12-22 | 16.11 | $15.78 | 52500 |
| 2022-12-21 | 16.12 | $15.86 | 34034 |
| 2022-12-20 | 16.11 | $16.07 | 24126 |
| 2022-12-19 | 16.09 | $16.20 | 22145 |
| 2022-12-16 | 16.07 | $16.30 | 25314 |
| 2022-12-15 | 16.04 | $16.40 | 36900 |
| 2022-12-14 | 16.01 | $16.35 | 57100 |
| 2022-12-13 | 15.99 | $16.17 | 37700 |
| 2022-12-12 | 15.97 | $15.90 | 40946 |
| 2022-12-09 | 15.96 | $15.90 | 20500 |
| 2022-12-08 | 15.97 | $16.13 | 23917 |
| 2022-12-07 | 15.93 | $16.15 | 21300 |
| 2022-12-06 | 15.89 | $16.16 | 26500 |
| 2022-12-05 | 15.85 | $16.09 | 24800 |
| 2022-12-02 | 15.81 | $16.37 | 19200 |
| 2022-12-01 | 15.76 | $16.38 | 43400 |
| 2022-11-30 | 15.70 | $16.19 | 26404 |
| 2022-11-29 | 15.66 | $16.00 | 40010 |
| 2022-11-28 | 15.62 | $15.88 | 31715 |
| 2022-11-25 | 15.59 | $15.97 | 3300 |
| 2022-11-23 | 15.54 | $15.87 | 19000 |
| 2022-11-22 | 15.49 | $15.75 | 28404 |
| 2022-11-21 | 15.45 | $15.69 | 28348 |
| 2022-11-18 | 15.41 | $15.72 | 21700 |
| 2022-11-17 | 15.37 | $15.74 | 26900 |
| 2022-11-16 | 15.34 | $15.83 | 30001 |
| 2022-11-15 | 15.31 | $15.94 | 29500 |
| 2022-11-14 | 15.27 | $15.64 | 25431 |
| 2022-11-11 | 15.24 | $15.85 | 17749 |
| 2022-11-10 | 15.20 | $15.98 | 35600 |
| 2022-11-09 | 15.17 | $15.33 | 26639 |
| 2022-11-08 | 15.16 | $15.45 | 28000 |
| 2022-11-07 | 15.14 | $15.26 | 53647 |
| 2022-11-04 | 15.14 | $15.40 | 18700 |
| 2022-11-03 | 15.14 | $15.28 | 20800 |
| 2022-11-02 | 15.17 | $15.32 | 34200 |
| 2022-11-01 | 15.19 | $15.29 | 37100 |
| 2022-10-31 | 15.23 | $15.21 | 18600 |
| 2022-10-28 | 15.25 | $15.22 | 21900 |
| 2022-10-27 | 15.27 | $15.04 | 33100 |
| 2022-10-26 | 15.28 | $14.84 | 51600 |
| 2022-10-25 | 15.33 | $14.91 | 83200 |
| 2022-10-24 | 15.36 | $14.99 | 44300 |
| 2022-10-21 | 15.38 | $14.97 | 35520 |
| 2022-10-20 | 15.42 | $15.07 | 34518 |
| 2022-10-19 | 15.48 | $15.15 | 12832 |
| 2022-10-18 | 15.55 | $15.10 | 11200 |
| 2022-10-17 | 15.62 | $15.16 | 29208 |
| 2022-10-14 | 15.69 | $15.10 | 18100 |
| 2022-10-13 | 15.76 | $15.23 | 27245 |
| 2022-10-12 | 15.84 | $15.21 | 32100 |
| 2022-10-11 | 15.92 | $15.09 | 30000 |
| 2022-10-10 | 16.01 | $15.26 | 13143 |
| 2022-10-07 | 16.10 | $15.44 | 14200 |
| 2022-10-06 | 16.18 | $15.76 | 18612 |
| 2022-10-05 | 16.24 | $15.83 | 32630 |
| 2022-10-04 | 16.30 | $15.95 | 41549 |
| 2022-10-03 | 16.35 | $15.71 | 47412 |
| 2022-09-30 | 16.43 | $15.63 | 82800 |
| 2022-09-29 | 16.51 | $15.25 | 38510 |
| 2022-09-28 | 16.62 | $15.72 | 58800 |
| 2022-09-27 | 16.72 | $15.51 | 39400 |
| 2022-09-26 | 16.82 | $15.51 | 18400 |
| 2022-09-23 | 16.94 | $15.72 | 43000 |
| 2022-09-22 | 17.05 | $16.18 | 16218 |
| 2022-09-21 | 17.14 | $16.55 | 14249 |
| 2022-09-20 | 17.22 | $16.52 | 19644 |
| 2022-09-19 | 17.32 | $16.58 | 23000 |
| 2022-09-16 | 17.44 | $16.61 | 17931 |
| 2022-09-15 | 17.55 | $16.74 | 17442 |
| 2022-09-14 | 17.65 | $16.80 | 21231 |
| 2022-09-13 | 17.77 | $16.97 | 25827 |
| 2022-09-12 | 17.87 | $17.05 | 24900 |
| 2022-09-09 | 17.96 | $16.99 | 20805 |
| 2022-09-08 | 18.05 | $16.96 | 12522 |
| 2022-09-07 | 18.15 | $17.00 | 26700 |
| 2022-09-06 | 18.22 | $17.02 | 25844 |
| 2022-09-02 | 18.32 | $17.20 | 30001 |
| 2022-09-01 | 18.41 | $17.22 | 35834 |
| 2022-08-31 | 18.51 | $17.53 | 15946 |
| 2022-08-30 | 18.60 | $17.68 | 20300 |
| 2022-08-29 | 18.68 | $17.63 | 34000 |
| 2022-08-26 | 18.76 | $17.79 | 24700 |
| 2022-08-25 | 18.81 | $17.92 | 41639 |
| 2022-08-24 | 18.84 | $18.06 | 12846 |
| 2022-08-23 | 18.86 | $18.07 | 24530 |
| 2022-08-22 | 18.86 | $18.60 | 16527 |
| 2022-08-19 | 18.83 | $18.92 | 18600 |
| 2022-08-18 | 18.79 | $18.80 | 9600 |
| 2022-08-17 | 18.77 | $18.79 | 15900 |
| 2022-08-16 | 18.76 | $19.10 | 10108 |
| 2022-08-15 | 18.72 | $19.05 | 13642 |
| 2022-08-12 | 18.65 | $18.91 | 17500 |
| 2022-08-11 | 18.60 | $18.75 | 21317 |
| 2022-08-10 | 18.56 | $18.86 | 19400 |
| 2022-08-09 | 18.50 | $18.58 | 26039 |
| 2022-08-08 | 18.46 | $18.85 | 14500 |
| 2022-08-05 | 18.40 | $19.11 | 6900 |
| 2022-08-04 | 18.34 | $19.25 | 4849 |
| 2022-08-03 | 18.26 | $19.32 | 14529 |
| 2022-08-02 | 18.17 | $19.30 | 20000 |
| 2022-08-01 | 18.09 | $19.11 | 25300 |
| 2022-07-29 | 18.03 | $18.91 | 25539 |
| 2022-07-28 | 17.98 | $18.53 | 12106 |
| 2022-07-27 | 17.96 | $18.37 | 5424 |
| 2022-07-26 | 17.94 | $18.12 | 13226 |
| 2022-07-25 | 17.93 | $17.96 | 19939 |
| 2022-07-22 | 17.93 | $18.17 | 21624 |
| 2022-07-21 | 17.91 | $18.35 | 6927 |
| 2022-07-20 | 17.87 | $18.52 | 17248 |
| 2022-07-19 | 17.84 | $18.31 | 25500 |
| 2022-07-18 | 17.79 | $17.80 | 20628 |
| 2022-07-15 | 17.77 | $17.81 | 15400 |
| 2022-07-14 | 17.78 | $17.91 | 7100 |
| 2022-07-13 | 17.76 | $17.79 | 14338 |
| 2022-07-12 | 17.77 | $17.75 | 6100 |
| 2022-07-11 | 17.83 | $17.70 | 6800 |
| 2022-07-08 | 17.92 | $17.79 | 18600 |
| 2022-07-07 | 18.02 | $17.75 | 26700 |
| 2022-07-06 | 18.12 | $17.49 | 27200 |
| 2022-07-05 | 18.19 | $17.60 | 17247 |
| 2022-07-01 | 18.25 | $17.91 | 21400 |
| 2022-06-30 | 18.31 | $17.93 | 24147 |
| 2022-06-29 | 18.37 | $18.13 | 11400 |
| 2022-06-28 | 18.42 | $18.10 | 16523 |
| 2022-06-27 | 18.49 | $17.90 | 14637 |
| 2022-06-24 | 18.59 | $17.98 | 8928 |
| 2022-06-23 | 18.63 | $17.61 | 13900 |
| 2022-06-22 | 18.68 | $17.59 | 23610 |
| 2022-06-21 | 18.72 | $17.90 | 21537 |
| 2022-06-17 | 18.76 | $17.44 | 14600 |
| 2022-06-16 | 18.84 | $17.37 | 20900 |
| 2022-06-15 | 18.92 | $17.89 | 17400 |
| 2022-06-14 | 18.95 | $17.63 | 27607 |
| 2022-06-13 | 19.00 | $17.99 | 16124 |
| 2022-06-10 | 19.04 | $18.85 | 18200 |
| 2022-06-09 | 19.03 | $19.62 | 10807 |
| 2022-06-08 | 18.98 | $19.75 | 8800 |
| 2022-06-07 | 18.92 | $19.70 | 15700 |
| 2022-06-06 | 18.84 | $19.00 | 30827 |
| 2022-06-03 | 18.82 | $18.69 | 25647 |
| 2022-06-02 | 18.83 | $19.09 | 12637 |
| 2022-06-01 | 18.81 | $19.10 | 24000 |
| 2022-05-31 | 18.79 | $19.15 | 23900 |
| 2022-05-27 | 18.77 | $19.64 | 32211 |
| 2022-05-26 | 18.73 | $19.74 | 27200 |
| 2022-05-25 | 18.68 | $18.81 | 46400 |
| 2022-05-24 | 18.66 | $18.67 | 31100 |
| 2022-05-23 | 18.66 | $18.46 | 30622 |
| 2022-05-20 | 18.67 | $18.60 | 13718 |
| 2022-05-19 | 18.69 | $18.99 | 21524 |
| 2022-05-18 | 18.70 | $18.96 | 37600 |
| 2022-05-17 | 18.71 | $18.65 | 24624 |
| 2022-05-16 | 18.73 | $18.59 | 36800 |
| 2022-05-13 | 18.75 | $18.66 | 22300 |
| 2022-05-12 | 18.77 | $18.72 | 30219 |
| 2022-05-11 | 18.80 | $18.55 | 21900 |
| 2022-05-10 | 18.84 | $18.66 | 37440 |
| 2022-05-09 | 18.88 | $18.09 | 65647 |
| 2022-05-06 | 18.95 | $18.57 | 18900 |
| 2022-05-05 | 19.01 | $18.80 | 33700 |
| 2022-05-04 | 19.05 | $18.74 | 26500 |
| 2022-05-03 | 19.12 | $18.71 | 33714 |
| 2022-05-02 | 19.19 | $18.79 | 47400 |
| 2022-04-29 | 19.26 | $18.77 | 19507 |
| 2022-04-28 | 19.31 | $18.83 | 25806 |
| 2022-04-27 | 19.36 | $18.46 | 51715 |
| 2022-04-26 | 19.42 | $18.51 | 32300 |
| 2022-04-25 | 19.46 | $18.83 | 31830 |
| 2022-04-22 | 19.50 | $18.99 | 42530 |
| 2022-04-21 | 19.55 | $19.13 | 26507 |
| 2022-04-20 | 19.60 | $19.23 | 27600 |
| 2022-04-19 | 19.64 | $19.02 | 24800 |
| 2022-04-18 | 19.69 | $18.95 | 29100 |
| 2022-04-14 | 19.75 | $18.99 | 71700 |
| 2022-04-13 | 19.79 | $19.38 | 17501 |
| 2022-04-12 | 19.81 | $19.39 | 26400 |
| 2022-04-11 | 19.82 | $19.40 | 32800 |
| 2022-04-08 | 19.82 | $19.55 | 22040 |
| 2022-04-07 | 19.84 | $19.65 | 33821 |
| 2022-04-06 | 19.85 | $19.67 | 21000 |
| 2022-04-05 | 19.86 | $20.07 | 22732 |
| 2022-04-04 | 19.84 | $20.21 | 21187 |
| 2022-04-01 | 19.81 | $20.07 | 64900 |
| 2022-03-31 | 19.81 | $19.96 | 51700 |
| 2022-03-30 | 19.82 | $19.70 | 38304 |
| 2022-03-29 | 19.84 | $19.67 | 36303 |
| 2022-03-28 | 19.86 | $19.38 | 63639 |
| 2022-03-25 | 19.89 | $19.58 | 43900 |
| 2022-03-24 | 19.92 | $20.01 | 19800 |
| 2022-03-23 | 19.90 | $20.05 | 24414 |
| 2022-03-22 | 19.88 | $20.07 | 20500 |
| 2022-03-21 | 19.87 | $20.02 | 25300 |
| 2022-03-18 | 19.89 | $20.11 | 31645 |
| 2022-03-17 | 19.90 | $19.76 | 64133 |
| 2022-03-16 | 19.94 | $19.83 | 29318 |
| 2022-03-15 | 19.96 | $19.70 | 34010 |
| 2022-03-14 | 19.99 | $19.41 | 40300 |
| 2022-03-11 | 20.05 | $19.86 | 26002 |
| 2022-03-10 | 20.11 | $19.93 | 38917 |
| 2022-03-09 | 20.16 | $19.75 | 24746 |
| 2022-03-08 | 20.22 | $19.70 | 24200 |
| 2022-03-07 | 20.30 | $19.68 | 36600 |
| 2022-03-04 | 20.38 | $20.04 | 16600 |
| 2022-03-03 | 20.45 | $20.12 | 24504 |
| 2022-03-02 | 20.53 | $20.14 | 37346 |
| 2022-03-01 | 20.60 | $20.08 | 36230 |
| 2022-02-28 | 20.68 | $19.97 | 35200 |
| 2022-02-25 | 20.75 | $20.07 | 24622 |
| 2022-02-24 | 20.82 | $19.70 | 63100 |
| 2022-02-23 | 20.90 | $19.72 | 26200 |
| 2022-02-22 | 20.98 | $19.89 | 41000 |
| 2022-02-18 | 21.06 | $20.34 | 13801 |
| 2022-02-17 | 21.14 | $20.27 | 19849 |
| 2022-02-16 | 21.25 | $20.53 | 16100 |
| 2022-02-15 | 21.34 | $20.39 | 30930 |
| 2022-02-14 | 21.43 | $20.26 | 35932 |
| 2022-02-11 | 21.54 | $20.64 | 32200 |
| 2022-02-10 | 21.64 | $20.92 | 37800 |
| 2022-02-09 | 21.73 | $21.00 | 24827 |
| 2022-02-08 | 21.82 | $20.88 | 68419 |
| 2022-02-07 | 21.90 | $21.26 | 24400 |
| 2022-02-04 | 21.97 | $21.31 | 23400 |
| 2022-02-03 | 22.04 | $21.50 | 22544 |
| 2022-02-02 | 22.10 | $21.67 | 33903 |
| 2022-02-01 | 22.15 | $21.69 | 36400 |
| 2022-01-31 | 22.21 | $21.51 | 47400 |
| 2022-01-28 | 22.28 | $21.51 | 22600 |
| 2022-01-27 | 22.34 | $21.40 | 16100 |
| 2022-01-26 | 22.41 | $21.38 | 43600 |
| 2022-01-25 | 22.48 | $21.23 | 41400 |
| 2022-01-24 | 22.56 | $21.47 | 63300 |
| 2022-01-21 | 22.63 | $22.05 | 25103 |
| 2022-01-20 | 22.67 | $22.38 | 21647 |
| 2022-01-19 | 22.68 | $22.28 | 20800 |
| 2022-01-18 | 22.69 | $22.26 | 26300 |
| 2022-01-14 | 22.72 | $22.49 | 22947 |
| 2022-01-13 | 22.73 | $22.57 | 20600 |
| 2022-01-12 | 22.74 | $22.76 | 26800 |
| 2022-01-11 | 22.73 | $22.76 | 17937 |
| 2022-01-10 | 22.72 | $22.59 | 14101 |
| 2022-01-07 | 22.74 | $22.61 | 16500 |
| 2022-01-06 | 22.76 | $22.72 | 30818 |
| 2022-01-05 | 22.77 | $22.60 | 26900 |
| 2022-01-04 | 22.78 | $22.82 | 16900 |
| 2022-01-03 | 22.76 | $22.87 | 13400 |
| 2021-12-31 | 22.74 | $22.79 | 19400 |
| 2021-12-30 | 22.73 | $22.80 | 18910 |
| 2021-12-29 | 22.71 | $22.82 | 8738 |
| 2021-12-28 | 22.70 | $22.72 | 25200 |
| 2021-12-27 | 22.70 | $22.86 | 16200 |
| 2021-12-23 | 22.69 | $22.78 | 17400 |
| 2021-12-22 | 22.68 | $22.83 | 17500 |
| 2021-12-21 | 22.67 | $22.62 | 43200 |
| 2021-12-20 | 22.69 | $22.50 | 11505 |
| 2021-12-17 | 22.73 | $22.85 | 11332 |
| 2021-12-16 | 22.76 | $22.70 | 20100 |
| 2021-12-15 | 22.81 | $22.74 | 20847 |
| 2021-12-14 | 22.86 | $22.60 | 12945 |
| 2021-12-13 | 22.92 | $22.60 | 22237 |
| 2021-12-10 | 22.98 | $22.96 | 10009 |
| 2021-12-09 | 23.02 | $22.98 | 25200 |
| 2021-12-08 | 23.07 | $22.93 | 15040 |
| 2021-12-07 | 23.13 | $22.82 | 23900 |
| 2021-12-06 | 23.18 | $22.48 | 21525 |
| 2021-12-03 | 23.26 | $22.38 | 14622 |
| 2021-12-02 | 23.34 | $22.57 | 22500 |
| 2021-12-01 | 23.42 | $22.42 | 19532 |
| 2021-11-30 | 23.51 | $22.62 | 25431 |
| 2021-11-29 | 23.59 | $22.74 | 32900 |
| 2021-11-26 | 23.66 | $22.61 | 10400 |
| 2021-11-24 | 23.74 | $22.60 | 42448 |
| 2021-11-23 | 23.82 | $22.64 | 56900 |
| 2021-11-22 | 23.90 | $23.05 | 42700 |
| 2021-11-19 | 23.96 | $23.26 | 19531 |
| 2021-11-18 | 24.02 | $23.55 | 14900 |
| 2021-11-17 | 24.06 | $23.69 | 13000 |
| 2021-11-16 | 24.09 | $23.70 | 22740 |
| 2021-11-15 | 24.12 | $23.74 | 12121 |
| 2021-11-12 | 24.15 | $23.80 | 10900 |
| 2021-11-11 | 24.16 | $23.86 | 10400 |
| 2021-11-10 | 24.17 | $23.97 | 10900 |
| 2021-11-09 | 24.16 | $24.00 | 15100 |
| 2021-11-08 | 24.15 | $24.01 | 13200 |
| 2021-11-05 | 24.15 | $23.95 | 14600 |
| 2021-11-04 | 24.16 | $24.03 | 13800 |
| 2021-11-03 | 24.16 | $24.16 | 6900 |
| 2021-11-02 | 24.14 | $24.25 | 9705 |
| 2021-11-01 | 24.12 | $24.19 | 14702 |
| 2021-10-29 | 24.09 | $24.12 | 8630 |
| 2021-10-28 | 24.08 | $24.19 | 8342 |
| 2021-10-27 | 24.07 | $24.14 | 7800 |
| 2021-10-26 | 24.05 | $24.25 | 9200 |
| 2021-10-25 | 24.01 | $24.35 | 12000 |
| 2021-10-22 | 23.98 | $24.45 | 4600 |
| 2021-10-21 | 23.95 | $24.28 | 8600 |
| 2021-10-20 | 23.92 | $24.42 | 9300 |
| 2021-10-19 | 23.89 | $24.33 | 11811 |
| 2021-10-18 | 23.87 | $24.30 | 9208 |
| 2021-10-15 | 23.85 | $24.04 | 29200 |
| 2021-10-14 | 23.85 | $23.90 | 10500 |
| 2021-10-13 | 23.85 | $23.93 | 8300 |
| 2021-10-12 | 23.86 | $23.74 | 11300 |
| 2021-10-11 | 23.87 | $24.01 | 6020 |
| 2021-10-08 | 23.87 | $24.03 | 7802 |
| 2021-10-07 | 23.87 | $24.16 | 6333 |
| 2021-10-06 | 23.85 | $23.73 | 8000 |
| 2021-10-05 | 23.85 | $23.74 | 9600 |
| 2021-10-04 | 23.85 | $23.72 | 8200 |
| 2021-10-01 | 23.86 | $23.95 | 19703 |
| 2021-09-30 | 23.86 | $23.98 | 33100 |
| 2021-09-29 | 23.86 | $23.69 | 5700 |
| 2021-09-28 | 23.87 | $23.48 | 22000 |
| 2021-09-27 | 23.89 | $23.73 | 17800 |
| 2021-09-24 | 23.90 | $23.84 | 7349 |
| 2021-09-23 | 23.91 | $23.67 | 24403 |
| 2021-09-22 | 23.94 | $23.90 | 8321 |
| 2021-09-21 | 23.96 | $23.93 | 12112 |
| 2021-09-20 | 23.97 | $23.91 | 29700 |
| 2021-09-17 | 23.99 | $23.98 | 8700 |
| 2021-09-16 | 24.00 | $23.97 | 8200 |
| 2021-09-15 | 24.01 | $23.99 | 11732 |
| 2021-09-14 | 24.03 | $24.00 | 18918 |
| 2021-09-13 | 24.05 | $24.04 | 28629 |
| 2021-09-10 | 24.05 | $23.97 | 27800 |
| 2021-09-09 | 24.06 | $23.72 | 15900 |
| 2021-09-08 | 24.08 | $23.82 | 16604 |
| 2021-09-07 | 24.09 | $23.79 | 23140 |
| 2021-09-03 | 24.12 | $23.90 | 8831 |
| 2021-09-02 | 24.13 | $23.92 | 17447 |
| 2021-09-01 | 24.15 | $23.91 | 18800 |
| 2021-08-31 | 24.16 | $23.87 | 21622 |
| 2021-08-30 | 24.17 | $23.89 | 29500 |
| 2021-08-27 | 24.18 | $24.02 | 21535 |
| 2021-08-26 | 24.18 | $24.00 | 15339 |
| 2021-08-25 | 24.18 | $24.34 | 39743 |
| 2021-08-24 | 24.17 | $24.28 | 16615 |
| 2021-08-23 | 24.15 | $24.16 | 10800 |
| 2021-08-20 | 24.14 | $24.24 | 11300 |
| 2021-08-19 | 24.12 | $24.08 | 17708 |
| 2021-08-18 | 24.10 | $24.28 | 15300 |
| 2021-08-17 | 24.09 | $24.30 | 12900 |
| 2021-08-16 | 24.07 | $24.38 | 28714 |
| 2021-08-13 | 24.04 | $24.20 | 19630 |
| 2021-08-12 | 24.04 | $24.08 | 10200 |
| 2021-08-11 | 24.04 | $24.10 | 15700 |
| 2021-08-10 | 24.03 | $24.12 | 22300 |
| 2021-08-09 | 24.03 | $24.27 | 20900 |
| 2021-08-06 | 24.03 | $24.20 | 11100 |
| 2021-08-05 | 24.03 | $24.20 | 12500 |
| 2021-08-04 | 24.02 | $24.20 | 12722 |
| 2021-08-03 | 24.02 | $24.15 | 23700 |
| 2021-08-02 | 24.02 | $24.05 | 13500 |
| 2021-07-30 | 24.03 | $24.05 | 19727 |
| 2021-07-29 | 24.04 | $23.99 | 20600 |
| 2021-07-28 | 24.06 | $23.99 | 9600 |
| 2021-07-27 | 24.08 | $23.95 | 8900 |
| 2021-07-26 | 24.10 | $23.89 | 16714 |
| 2021-07-23 | 24.11 | $23.85 | 18000 |
| 2021-07-22 | 24.13 | $23.81 | 12207 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
16.87
2026-07-17
Close Price
$16.88
Vol: 37930
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
13.00
Average
17.25
Maximum
24.19
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.87 | $16.88 | 37930 |
| 2026-07-16 | 16.87 | $16.86 | 8803 |
| 2026-07-15 | 16.87 | $16.95 | 7300 |
| 2026-07-14 | 16.86 | $16.91 | 19500 |
| 2026-07-13 | 16.85 | $16.90 | 3234 |
| 2026-07-10 | 16.85 | $16.90 | 12900 |
| 2026-07-09 | 16.84 | $16.90 | 8940 |
| 2026-07-08 | 16.84 | $16.88 | 17438 |
| 2026-07-07 | 16.83 | $16.95 | 14700 |
| 2026-07-06 | 16.82 | $16.97 | 12100 |
| 2026-07-02 | 16.81 | $16.95 | 11841 |
| 2026-07-01 | 16.79 | $16.92 | 19400 |
| 2026-06-30 | 16.78 | $16.90 | 45701 |
| 2026-06-29 | 16.76 | $16.85 | 17228 |
| 2026-06-26 | 16.75 | $16.71 | 16000 |
| 2026-06-25 | 16.76 | $16.68 | 25400 |
| 2026-06-24 | 16.77 | $16.62 | 20200 |
| 2026-06-23 | 16.78 | $16.68 | 28226 |
| 2026-06-22 | 16.79 | $16.68 | 35800 |
| 2026-06-18 | 16.81 | $16.77 | 23700 |
| 2026-06-17 | 16.81 | $16.76 | 43222 |
| 2026-06-16 | 16.82 | $16.84 | 20718 |
| 2026-06-15 | 16.81 | $16.78 | 22300 |
| 2026-06-12 | 16.82 | $16.73 | 16100 |
| 2026-06-11 | 16.83 | $16.71 | 11239 |
| 2026-06-10 | 16.84 | $16.74 | 19100 |
| 2026-06-09 | 16.85 | $16.71 | 19500 |
| 2026-06-08 | 16.86 | $16.73 | 11408 |
| 2026-06-05 | 16.88 | $16.72 | 24400 |
| 2026-06-04 | 16.89 | $16.83 | 14000 |
| 2026-06-03 | 16.90 | $16.76 | 6500 |
| 2026-06-02 | 16.91 | $16.84 | 14800 |
| 2026-06-01 | 16.92 | $16.94 | 21820 |
| 2026-05-29 | 16.92 | $16.96 | 13800 |
| 2026-05-28 | 16.92 | $16.97 | 18446 |
| 2026-05-27 | 16.91 | $16.89 | 17817 |
| 2026-05-26 | 16.91 | $16.83 | 47007 |
| 2026-05-22 | 16.92 | $16.81 | 25028 |
| 2026-05-21 | 16.93 | $16.73 | 27600 |
| 2026-05-20 | 16.95 | $16.74 | 12900 |
| 2026-05-19 | 16.98 | $16.63 | 18129 |
| 2026-05-18 | 17.01 | $16.75 | 31809 |
| 2026-05-15 | 17.04 | $16.84 | 38029 |
| 2026-05-14 | 17.06 | $16.96 | 17805 |
| 2026-05-13 | 17.07 | $16.94 | 13800 |
| 2026-05-12 | 17.09 | $16.98 | 28900 |
| 2026-05-11 | 17.10 | $17.06 | 13523 |
| 2026-05-08 | 17.10 | $17.10 | 64200 |
| 2026-05-07 | 17.10 | $17.11 | 19423 |
| 2026-05-06 | 17.10 | $17.13 | 19216 |
| 2026-05-05 | 17.10 | $17.12 | 28122 |
| 2026-05-04 | 17.10 | $17.17 | 29600 |
| 2026-05-01 | 17.09 | $17.25 | 31200 |
| 2026-04-30 | 17.07 | $17.19 | 52300 |
| 2026-04-29 | 17.06 | $17.01 | 36500 |
| 2026-04-28 | 17.06 | $17.04 | 27600 |
| 2026-04-27 | 17.07 | $17.11 | 28800 |
| 2026-04-24 | 17.06 | $17.12 | 19100 |
| 2026-04-23 | 17.06 | $17.14 | 15837 |
| 2026-04-22 | 17.05 | $17.30 | 18531 |
| 2026-04-21 | 17.02 | $17.25 | 19618 |
| 2026-04-20 | 17.00 | $17.23 | 17700 |
| 2026-04-17 | 16.97 | $17.28 | 23848 |
| 2026-04-16 | 16.94 | $17.12 | 30900 |
| 2026-04-15 | 16.92 | $17.13 | 24429 |
| 2026-04-14 | 16.90 | $17.03 | 18140 |
| 2026-04-13 | 16.88 | $16.99 | 20021 |
| 2026-04-10 | 16.87 | $16.96 | 13729 |
| 2026-04-09 | 16.86 | $16.87 | 40100 |
| 2026-04-08 | 16.86 | $16.90 | 21800 |
| 2026-04-07 | 16.86 | $16.70 | 5332 |
| 2026-04-06 | 16.88 | $16.77 | 38426 |
| 2026-04-02 | 16.89 | $16.78 | 23100 |
| 2026-04-01 | 16.90 | $16.78 | 26400 |
| 2026-03-31 | 16.91 | $16.60 | 23539 |
| 2026-03-30 | 16.94 | $16.34 | 35100 |
| 2026-03-27 | 17.01 | $16.32 | 43908 |
| 2026-03-26 | 17.08 | $16.60 | 30400 |
| 2026-03-25 | 17.13 | $16.67 | 15447 |
| 2026-03-24 | 17.18 | $16.61 | 27700 |
| 2026-03-23 | 17.24 | $16.73 | 12440 |
| 2026-03-20 | 17.29 | $16.65 | 13600 |
| 2026-03-19 | 17.36 | $16.91 | 48614 |
| 2026-03-18 | 17.41 | $17.20 | 13244 |
| 2026-03-17 | 17.43 | $17.26 | 26609 |
| 2026-03-16 | 17.45 | $17.17 | 14216 |
| 2026-03-13 | 17.48 | $17.12 | 19742 |
| 2026-03-12 | 17.51 | $17.09 | 16700 |
| 2026-03-11 | 17.56 | $17.18 | 29920 |
| 2026-03-10 | 17.60 | $17.09 | 20100 |
| 2026-03-09 | 17.65 | $17.01 | 37400 |
| 2026-03-06 | 17.72 | $17.39 | 16600 |
| 2026-03-05 | 17.75 | $17.57 | 12640 |
| 2026-03-04 | 17.77 | $17.64 | 16709 |
| 2026-03-03 | 17.79 | $17.63 | 17309 |
| 2026-03-02 | 17.80 | $17.72 | 18900 |
| 2026-02-27 | 17.81 | $17.75 | 11300 |
| 2026-02-26 | 17.82 | $17.85 | 16500 |
| 2026-02-25 | 17.82 | $17.79 | 12903 |
| 2026-02-24 | 17.82 | $17.74 | 10632 |
| 2026-02-23 | 17.83 | $17.72 | 13518 |
| 2026-02-20 | 17.84 | $17.82 | 20960 |
| 2026-02-19 | 17.84 | $17.95 | 25220 |
| 2026-02-18 | 17.83 | $17.99 | 20900 |
| 2026-02-17 | 17.81 | $17.95 | 22200 |
| 2026-02-13 | 17.80 | $18.02 | 15048 |
| 2026-02-12 | 17.77 | $17.99 | 15240 |
| 2026-02-11 | 17.75 | $18.02 | 24500 |
| 2026-02-10 | 17.72 | $17.91 | 15554 |
| 2026-02-09 | 17.70 | $17.89 | 17022 |
| 2026-02-06 | 17.68 | $17.84 | 27533 |
| 2026-02-05 | 17.66 | $17.88 | 29900 |
| 2026-02-04 | 17.64 | $17.82 | 19739 |
| 2026-02-03 | 17.62 | $17.80 | 34627 |
| 2026-02-02 | 17.60 | $17.81 | 22400 |
| 2026-01-30 | 17.58 | $17.71 | 20600 |
| 2026-01-29 | 17.57 | $17.70 | 27925 |
| 2026-01-28 | 17.56 | $17.65 | 24400 |
| 2026-01-27 | 17.55 | $17.66 | 27000 |
| 2026-01-26 | 17.53 | $17.55 | 19645 |
| 2026-01-23 | 17.53 | $17.60 | 9800 |
| 2026-01-22 | 17.53 | $17.60 | 14000 |
| 2026-01-21 | 17.52 | $17.60 | 17100 |
| 2026-01-20 | 17.51 | $17.48 | 25200 |
| 2026-01-16 | 17.51 | $17.61 | 17024 |
| 2026-01-15 | 17.50 | $17.68 | 20300 |
| 2026-01-14 | 17.48 | $17.60 | 17100 |
| 2026-01-13 | 17.47 | $17.59 | 22515 |
| 2026-01-12 | 17.46 | $17.57 | 18427 |
| 2026-01-09 | 17.45 | $17.51 | 6800 |
| 2026-01-08 | 17.44 | $17.47 | 6500 |
| 2026-01-07 | 17.44 | $17.43 | 11343 |
| 2026-01-06 | 17.44 | $17.50 | 36634 |
| 2026-01-05 | 17.43 | $17.51 | 18516 |
| 2026-01-02 | 17.42 | $17.54 | 19005 |
| 2025-12-31 | 17.41 | $17.50 | 50426 |
| 2025-12-30 | 17.40 | $17.46 | 35600 |
| 2025-12-29 | 17.40 | $17.38 | 31900 |
| 2025-12-26 | 17.40 | $17.36 | 25718 |
| 2025-12-24 | 17.40 | $17.34 | 11400 |
| 2025-12-23 | 17.41 | $17.46 | 22313 |
| 2025-12-22 | 17.40 | $17.56 | 39809 |
| 2025-12-19 | 17.39 | $17.51 | 33300 |
| 2025-12-18 | 17.37 | $17.41 | 18420 |
| 2025-12-17 | 17.37 | $17.26 | 22847 |
| 2025-12-16 | 17.38 | $17.38 | 28900 |
| 2025-12-15 | 17.38 | $17.34 | 54000 |
| 2025-12-12 | 17.38 | $17.25 | 37100 |
| 2025-12-11 | 17.40 | $17.31 | 49113 |
| 2025-12-10 | 17.41 | $17.36 | 14317 |
| 2025-12-09 | 17.41 | $17.33 | 57235 |
| 2025-12-08 | 17.42 | $17.38 | 11512 |
| 2025-12-05 | 17.42 | $17.44 | 51800 |
| 2025-12-04 | 17.42 | $17.45 | 14500 |
| 2025-12-03 | 17.42 | $17.43 | 28516 |
| 2025-12-02 | 17.42 | $17.39 | 17745 |
| 2025-12-01 | 17.42 | $17.43 | 30614 |
| 2025-11-28 | 17.42 | $17.38 | 20010 |
| 2025-11-26 | 17.43 | $17.38 | 18607 |
| 2025-11-25 | 17.43 | $17.31 | 28300 |
| 2025-11-24 | 17.44 | $17.17 | 55500 |
| 2025-11-21 | 17.47 | $17.19 | 12239 |
| 2025-11-20 | 17.50 | $17.11 | 25800 |
| 2025-11-19 | 17.54 | $17.31 | 19200 |
| 2025-11-18 | 17.57 | $17.38 | 24630 |
| 2025-11-17 | 17.59 | $17.35 | 33646 |
| 2025-11-14 | 17.61 | $17.50 | 11300 |
| 2025-11-13 | 17.62 | $17.55 | 8119 |
| 2025-11-12 | 17.63 | $17.59 | 15700 |
| 2025-11-11 | 17.63 | $17.67 | 6140 |
| 2025-11-10 | 17.63 | $17.67 | 21624 |
| 2025-11-07 | 17.63 | $17.57 | 13717 |
| 2025-11-06 | 17.63 | $17.54 | 19201 |
| 2025-11-05 | 17.64 | $17.61 | 14300 |
| 2025-11-04 | 17.65 | $17.56 | 17811 |
| 2025-11-03 | 17.65 | $17.63 | 16741 |
| 2025-10-31 | 17.66 | $17.70 | 9000 |
| 2025-10-30 | 17.65 | $17.60 | 45400 |
| 2025-10-29 | 17.66 | $17.59 | 26000 |
| 2025-10-28 | 17.67 | $17.54 | 17611 |
| 2025-10-27 | 17.68 | $17.51 | 40538 |
| 2025-10-24 | 17.70 | $17.50 | 23332 |
| 2025-10-23 | 17.72 | $17.56 | 10500 |
| 2025-10-22 | 17.73 | $17.59 | 45700 |
| 2025-10-21 | 17.75 | $17.68 | 33500 |
| 2025-10-20 | 17.76 | $17.76 | 25000 |
| 2025-10-17 | 17.76 | $17.70 | 11300 |
| 2025-10-16 | 17.76 | $17.71 | 13715 |
| 2025-10-15 | 17.77 | $17.81 | 20700 |
| 2025-10-14 | 17.76 | $17.78 | 39600 |
| 2025-10-13 | 17.76 | $17.83 | 39919 |
| 2025-10-10 | 17.75 | $17.74 | 74300 |
| 2025-10-09 | 17.76 | $17.86 | 34347 |
| 2025-10-08 | 17.74 | $17.81 | 7223 |
| 2025-10-07 | 17.74 | $17.84 | 25516 |
| 2025-10-06 | 17.73 | $17.85 | 6334 |
| 2025-10-03 | 17.71 | $17.86 | 8900 |
| 2025-10-02 | 17.70 | $17.82 | 13800 |
| 2025-10-01 | 17.69 | $17.84 | 23840 |
| 2025-09-30 | 17.67 | $17.82 | 27000 |
| 2025-09-29 | 17.65 | $17.87 | 22600 |
| 2025-09-26 | 17.63 | $17.75 | 20908 |
| 2025-09-25 | 17.62 | $17.77 | 29800 |
| 2025-09-24 | 17.60 | $17.78 | 89700 |
| 2025-09-23 | 17.58 | $17.85 | 18600 |
| 2025-09-22 | 17.56 | $17.90 | 6900 |
| 2025-09-19 | 17.52 | $17.91 | 7100 |
| 2025-09-18 | 17.48 | $17.88 | 24341 |
| 2025-09-17 | 17.44 | $17.89 | 41231 |
| 2025-09-16 | 17.39 | $17.80 | 41825 |
| 2025-09-15 | 17.35 | $17.63 | 33428 |
| 2025-09-12 | 17.32 | $17.50 | 9400 |
| 2025-09-11 | 17.30 | $17.53 | 11000 |
| 2025-09-10 | 17.27 | $17.43 | 14640 |
| 2025-09-09 | 17.25 | $17.45 | 16800 |
| 2025-09-08 | 17.23 | $17.45 | 28532 |
| 2025-09-05 | 17.21 | $17.40 | 22322 |
| 2025-09-04 | 17.19 | $17.32 | 10217 |
| 2025-09-03 | 17.18 | $17.25 | 22413 |
| 2025-09-02 | 17.17 | $17.19 | 19100 |
| 2025-08-29 | 17.17 | $17.20 | 24300 |
| 2025-08-28 | 17.16 | $17.20 | 30900 |
| 2025-08-27 | 17.16 | $17.21 | 32334 |
| 2025-08-26 | 17.16 | $17.20 | 55342 |
| 2025-08-25 | 17.15 | $17.25 | 22734 |
| 2025-08-22 | 17.14 | $17.23 | 18213 |
| 2025-08-21 | 17.13 | $17.20 | 30000 |
| 2025-08-20 | 17.12 | $17.21 | 68348 |
| 2025-08-19 | 17.11 | $17.21 | 18700 |
| 2025-08-18 | 17.10 | $17.17 | 31800 |
| 2025-08-15 | 17.10 | $17.18 | 41900 |
| 2025-08-14 | 17.09 | $17.16 | 57200 |
| 2025-08-13 | 17.08 | $17.14 | 33300 |
| 2025-08-12 | 17.07 | $17.14 | 69442 |
| 2025-08-11 | 17.07 | $17.09 | 42100 |
| 2025-08-08 | 17.07 | $17.18 | 36000 |
| 2025-08-07 | 17.05 | $17.11 | 27100 |
| 2025-08-06 | 17.05 | $17.13 | 16800 |
| 2025-08-05 | 17.04 | $17.10 | 27200 |
| 2025-08-04 | 17.03 | $17.12 | 30800 |
| 2025-08-01 | 17.02 | $17.09 | 4445 |
| 2025-07-31 | 17.02 | $17.10 | 27800 |
| 2025-07-30 | 17.01 | $17.03 | 15344 |
| 2025-07-29 | 17.01 | $16.99 | 22600 |
| 2025-07-28 | 17.01 | $16.98 | 13300 |
| 2025-07-25 | 17.01 | $16.96 | 24200 |
| 2025-07-24 | 17.01 | $16.94 | 23112 |
| 2025-07-23 | 17.02 | $17.00 | 60720 |
| 2025-07-22 | 17.02 | $17.09 | 35102 |
| 2025-07-21 | 17.02 | $17.07 | 32612 |
| 2025-07-18 | 17.01 | $17.10 | 31800 |
| 2025-07-17 | 17.00 | $17.14 | 14000 |
| 2025-07-16 | 16.99 | $17.12 | 27200 |
| 2025-07-15 | 16.98 | $17.13 | 22345 |
| 2025-07-14 | 16.96 | $17.13 | 11733 |
| 2025-07-11 | 16.94 | $17.14 | 28100 |
| 2025-07-10 | 16.92 | $17.06 | 10900 |
| 2025-07-09 | 16.91 | $17.07 | 13200 |
| 2025-07-08 | 16.89 | $17.05 | 20100 |
| 2025-07-07 | 16.87 | $17.01 | 26700 |
| 2025-07-03 | 16.86 | $17.09 | 27000 |
| 2025-07-02 | 16.83 | $17.03 | 61607 |
| 2025-07-01 | 16.81 | $16.93 | 41802 |
| 2025-06-30 | 16.80 | $17.00 | 22605 |
| 2025-06-27 | 16.78 | $16.95 | 19116 |
| 2025-06-26 | 16.76 | $16.88 | 20125 |
| 2025-06-25 | 16.75 | $16.86 | 20528 |
| 2025-06-24 | 16.73 | $16.81 | 16244 |
| 2025-06-23 | 16.73 | $16.76 | 10700 |
| 2025-06-20 | 16.72 | $16.80 | 14147 |
| 2025-06-18 | 16.71 | $16.79 | 16900 |
| 2025-06-17 | 16.71 | $16.82 | 13909 |
| 2025-06-16 | 16.69 | $16.83 | 25700 |
| 2025-06-13 | 16.68 | $16.75 | 25713 |
| 2025-06-12 | 16.67 | $16.93 | 19216 |
| 2025-06-11 | 16.65 | $16.81 | 36100 |
| 2025-06-10 | 16.63 | $16.82 | 6500 |
| 2025-06-09 | 16.61 | $16.80 | 11700 |
| 2025-06-06 | 16.59 | $16.76 | 22300 |
| 2025-06-05 | 16.57 | $16.75 | 12400 |
| 2025-06-04 | 16.55 | $16.71 | 11511 |
| 2025-06-03 | 16.53 | $16.66 | 17500 |
| 2025-06-02 | 16.52 | $16.62 | 18602 |
| 2025-05-30 | 16.51 | $16.63 | 33100 |
| 2025-05-29 | 16.50 | $16.55 | 32826 |
| 2025-05-28 | 16.49 | $16.45 | 25227 |
| 2025-05-27 | 16.50 | $16.52 | 14200 |
| 2025-05-23 | 16.49 | $16.41 | 30607 |
| 2025-05-22 | 16.50 | $16.55 | 13700 |
| 2025-05-21 | 16.50 | $16.56 | 20603 |
| 2025-05-20 | 16.49 | $16.73 | 27500 |
| 2025-05-19 | 16.47 | $16.70 | 12000 |
| 2025-05-16 | 16.44 | $16.75 | 13200 |
| 2025-05-15 | 16.41 | $16.71 | 16906 |
| 2025-05-14 | 16.38 | $16.59 | 9700 |
| 2025-05-13 | 16.36 | $16.67 | 23100 |
| 2025-05-12 | 16.32 | $16.59 | 22200 |
| 2025-05-09 | 16.29 | $16.48 | 10600 |
| 2025-05-08 | 16.27 | $16.44 | 15400 |
| 2025-05-07 | 16.26 | $16.37 | 33306 |
| 2025-05-06 | 16.25 | $16.34 | 22104 |
| 2025-05-05 | 16.24 | $16.41 | 27000 |
| 2025-05-02 | 16.22 | $16.43 | 32600 |
| 2025-05-01 | 16.19 | $16.33 | 30600 |
| 2025-04-30 | 16.18 | $16.22 | 17700 |
| 2025-04-29 | 16.18 | $16.30 | 19723 |
| 2025-04-28 | 16.16 | $16.26 | 19300 |
| 2025-04-25 | 16.15 | $16.22 | 11700 |
| 2025-04-24 | 16.15 | $16.22 | 9100 |
| 2025-04-23 | 16.14 | $16.03 | 13229 |
| 2025-04-22 | 16.15 | $15.92 | 22200 |
| 2025-04-21 | 16.17 | $15.80 | 6223 |
| 2025-04-17 | 16.21 | $16.08 | 21839 |
| 2025-04-16 | 16.23 | $15.96 | 43100 |
| 2025-04-15 | 16.26 | $15.97 | 18828 |
| 2025-04-14 | 16.29 | $15.73 | 21735 |
| 2025-04-11 | 16.34 | $15.64 | 26300 |
| 2025-04-10 | 16.42 | $15.70 | 34837 |
| 2025-04-09 | 16.49 | $16.32 | 68536 |
| 2025-04-08 | 16.51 | $15.74 | 82500 |
| 2025-04-07 | 16.59 | $15.35 | 103818 |
| 2025-04-04 | 16.72 | $15.60 | 62412 |
| 2025-04-03 | 16.84 | $16.50 | 40836 |
| 2025-04-02 | 16.88 | $16.81 | 11200 |
| 2025-04-01 | 16.89 | $16.78 | 22144 |
| 2025-03-31 | 16.90 | $16.78 | 16200 |
| 2025-03-28 | 16.91 | $16.80 | 27416 |
| 2025-03-27 | 16.92 | $16.78 | 27346 |
| 2025-03-26 | 16.93 | $16.89 | 17700 |
| 2025-03-25 | 16.94 | $16.96 | 15400 |
| 2025-03-24 | 16.94 | $17.02 | 12700 |
| 2025-03-21 | 16.93 | $17.05 | 10032 |
| 2025-03-20 | 16.92 | $17.04 | 6632 |
| 2025-03-19 | 16.90 | $17.00 | 14000 |
| 2025-03-18 | 16.89 | $16.93 | 13400 |
| 2025-03-17 | 16.89 | $16.80 | 16400 |
| 2025-03-14 | 16.90 | $16.75 | 25200 |
| 2025-03-13 | 16.91 | $16.79 | 13300 |
| 2025-03-12 | 16.93 | $16.76 | 17500 |
| 2025-03-11 | 16.94 | $16.75 | 31600 |
| 2025-03-10 | 16.96 | $16.75 | 16929 |
| 2025-03-07 | 16.99 | $16.86 | 23700 |
| 2025-03-06 | 17.00 | $16.92 | 50209 |
| 2025-03-05 | 17.01 | $16.98 | 27639 |
| 2025-03-04 | 17.01 | $16.95 | 43100 |
| 2025-03-03 | 17.02 | $17.04 | 33319 |
| 2025-02-28 | 17.01 | $16.97 | 19805 |
| 2025-02-27 | 17.02 | $16.98 | 9100 |
| 2025-02-26 | 17.02 | $16.97 | 8301 |
| 2025-02-25 | 17.03 | $17.01 | 20545 |
| 2025-02-24 | 17.03 | $16.97 | 25600 |
| 2025-02-21 | 17.04 | $17.03 | 6400 |
| 2025-02-20 | 17.04 | $17.16 | 22800 |
| 2025-02-19 | 17.02 | $17.10 | 34041 |
| 2025-02-18 | 17.02 | $17.19 | 20631 |
| 2025-02-14 | 17.00 | $17.22 | 15134 |
| 2025-02-13 | 16.98 | $17.12 | 17500 |
| 2025-02-12 | 16.96 | $17.00 | 18323 |
| 2025-02-11 | 16.96 | $17.08 | 12900 |
| 2025-02-10 | 16.94 | $17.05 | 21100 |
| 2025-02-07 | 16.93 | $17.03 | 22219 |
| 2025-02-06 | 16.92 | $17.05 | 14500 |
| 2025-02-05 | 16.91 | $17.07 | 14600 |
| 2025-02-04 | 16.89 | $16.98 | 25700 |
| 2025-02-03 | 16.88 | $16.93 | 34100 |
| 2025-01-31 | 16.88 | $16.93 | 24000 |
| 2025-01-30 | 16.87 | $16.99 | 34000 |
| 2025-01-29 | 16.86 | $16.91 | 41629 |
| 2025-01-28 | 16.85 | $16.95 | 23000 |
| 2025-01-27 | 16.84 | $17.02 | 43718 |
| 2025-01-24 | 16.82 | $17.01 | 14715 |
| 2025-01-23 | 16.80 | $17.08 | 30537 |
| 2025-01-22 | 16.77 | $16.93 | 14633 |
| 2025-01-21 | 16.76 | $17.04 | 26546 |
| 2025-01-17 | 16.73 | $16.85 | 19023 |
| 2025-01-16 | 16.72 | $16.81 | 13300 |
| 2025-01-15 | 16.71 | $16.77 | 20500 |
| 2025-01-14 | 16.70 | $16.59 | 29843 |
| 2025-01-13 | 16.71 | $16.54 | 44535 |
| 2025-01-10 | 16.73 | $16.71 | 13200 |
| 2025-01-08 | 16.73 | $16.79 | 14516 |
| 2025-01-07 | 16.72 | $16.69 | 25749 |
| 2025-01-06 | 16.73 | $16.86 | 16839 |
| 2025-01-03 | 16.71 | $16.83 | 13204 |
| 2025-01-02 | 16.70 | $16.79 | 34400 |
| 2024-12-31 | 16.69 | $16.70 | 43200 |
| 2024-12-30 | 16.69 | $16.53 | 46342 |
| 2024-12-27 | 16.71 | $16.57 | 45500 |
| 2024-12-26 | 16.72 | $16.59 | 18400 |
| 2024-12-24 | 16.74 | $16.66 | 30900 |
| 2024-12-23 | 16.75 | $16.63 | 20412 |
| 2024-12-20 | 16.76 | $16.67 | 24211 |
| 2024-12-19 | 16.77 | $16.55 | 51526 |
| 2024-12-18 | 16.79 | $16.51 | 66474 |
| 2024-12-17 | 16.82 | $16.73 | 54703 |
| 2024-12-16 | 16.83 | $16.89 | 24500 |
| 2024-12-13 | 16.82 | $16.85 | 34200 |
| 2024-12-12 | 16.82 | $16.84 | 13500 |
| 2024-12-11 | 16.82 | $16.97 | 18901 |
| 2024-12-10 | 16.80 | $16.88 | 28200 |
| 2024-12-09 | 16.79 | $16.87 | 53100 |
| 2024-12-06 | 16.78 | $16.88 | 48400 |
| 2024-12-05 | 16.77 | $16.93 | 11341 |
| 2024-12-04 | 16.76 | $16.86 | 54102 |
| 2024-12-03 | 16.75 | $16.85 | 49500 |
| 2024-12-02 | 16.73 | $16.77 | 51840 |
| 2024-11-29 | 16.73 | $16.72 | 16632 |
| 2024-11-27 | 16.73 | $16.68 | 32607 |
| 2024-11-26 | 16.74 | $16.60 | 24000 |
| 2024-11-25 | 16.75 | $16.62 | 37400 |
| 2024-11-22 | 16.77 | $16.51 | 64100 |
| 2024-11-21 | 16.79 | $16.50 | 34931 |
| 2024-11-20 | 16.82 | $16.54 | 52000 |
| 2024-11-19 | 16.85 | $16.58 | 20500 |
| 2024-11-18 | 16.88 | $16.66 | 25803 |
| 2024-11-15 | 16.91 | $16.62 | 22126 |
| 2024-11-14 | 16.94 | $16.64 | 38300 |
| 2024-11-13 | 16.97 | $16.77 | 14912 |
| 2024-11-12 | 16.99 | $16.84 | 25800 |
| 2024-11-11 | 17.00 | $17.04 | 16012 |
| 2024-11-08 | 17.00 | $17.14 | 25000 |
| 2024-11-07 | 16.98 | $16.95 | 16515 |
| 2024-11-06 | 16.99 | $16.81 | 17300 |
| 2024-11-05 | 17.01 | $16.89 | 16523 |
| 2024-11-04 | 17.02 | $16.86 | 19000 |
| 2024-11-01 | 17.03 | $16.78 | 34703 |
| 2024-10-31 | 17.06 | $16.77 | 17548 |
| 2024-10-30 | 17.09 | $16.80 | 42828 |
| 2024-10-29 | 17.12 | $16.76 | 38300 |
| 2024-10-28 | 17.16 | $16.84 | 33100 |
| 2024-10-25 | 17.19 | $17.01 | 21300 |
| 2024-10-24 | 17.21 | $17.08 | 29200 |
| 2024-10-23 | 17.23 | $17.19 | 39501 |
| 2024-10-22 | 17.23 | $17.37 | 35800 |
| 2024-10-21 | 17.22 | $17.27 | 62426 |
| 2024-10-18 | 17.21 | $17.27 | 18813 |
| 2024-10-17 | 17.20 | $17.23 | 16908 |
| 2024-10-16 | 17.20 | $17.28 | 19300 |
| 2024-10-15 | 17.19 | $17.20 | 15400 |
| 2024-10-14 | 17.19 | $17.20 | 16400 |
| 2024-10-11 | 17.19 | $17.26 | 24612 |
| 2024-10-10 | 17.19 | $17.28 | 13000 |
| 2024-10-09 | 17.18 | $17.25 | 36000 |
| 2024-10-08 | 17.17 | $17.21 | 33508 |
| 2024-10-07 | 17.16 | $17.16 | 59600 |
| 2024-10-04 | 17.16 | $17.28 | 25910 |
| 2024-10-03 | 17.15 | $17.24 | 24500 |
| 2024-10-02 | 17.14 | $17.41 | 18100 |
| 2024-10-01 | 17.11 | $17.37 | 34322 |
| 2024-09-30 | 17.09 | $17.29 | 65425 |
| 2024-09-27 | 17.06 | $17.35 | 41200 |
| 2024-09-26 | 17.03 | $17.20 | 43524 |
| 2024-09-25 | 17.02 | $17.40 | 25000 |
| 2024-09-24 | 16.98 | $17.33 | 19900 |
| 2024-09-23 | 16.94 | $17.35 | 19600 |
| 2024-09-20 | 16.90 | $17.38 | 26628 |
| 2024-09-19 | 16.85 | $17.47 | 27500 |
| 2024-09-18 | 16.78 | $17.21 | 22826 |
| 2024-09-17 | 16.74 | $17.15 | 27700 |
| 2024-09-16 | 16.69 | $17.11 | 24138 |
| 2024-09-13 | 16.65 | $17.01 | 34342 |
| 2024-09-12 | 16.61 | $16.94 | 41500 |
| 2024-09-11 | 16.57 | $16.82 | 20527 |
| 2024-09-10 | 16.55 | $16.81 | 39100 |
| 2024-09-09 | 16.52 | $16.91 | 41000 |
| 2024-09-06 | 16.48 | $16.79 | 24700 |
| 2024-09-05 | 16.45 | $16.82 | 33100 |
| 2024-09-04 | 16.41 | $16.86 | 53507 |
| 2024-09-03 | 16.36 | $16.76 | 34639 |
| 2024-08-30 | 16.32 | $16.76 | 43811 |
| 2024-08-29 | 16.27 | $16.74 | 22700 |
| 2024-08-28 | 16.22 | $16.64 | 14231 |
| 2024-08-27 | 16.18 | $16.54 | 18500 |
| 2024-08-26 | 16.14 | $16.50 | 34100 |
| 2024-08-23 | 16.10 | $16.55 | 29648 |
| 2024-08-22 | 16.06 | $16.56 | 32927 |
| 2024-08-21 | 16.00 | $16.53 | 31512 |
| 2024-08-20 | 15.95 | $16.36 | 47600 |
| 2024-08-19 | 15.90 | $16.30 | 35312 |
| 2024-08-16 | 15.86 | $16.35 | 55100 |
| 2024-08-15 | 15.81 | $16.07 | 21048 |
| 2024-08-14 | 15.78 | $16.01 | 32200 |
| 2024-08-13 | 15.76 | $15.98 | 17503 |
| 2024-08-12 | 15.74 | $15.91 | 36000 |
| 2024-08-09 | 15.72 | $15.82 | 22637 |
| 2024-08-08 | 15.71 | $15.76 | 20806 |
| 2024-08-07 | 15.70 | $15.61 | 24220 |
| 2024-08-06 | 15.71 | $15.53 | 26200 |
| 2024-08-05 | 15.73 | $15.45 | 63800 |
| 2024-08-02 | 15.76 | $15.79 | 53326 |
| 2024-08-01 | 15.76 | $15.95 | 27700 |
| 2024-07-31 | 15.74 | $15.91 | 34600 |
| 2024-07-30 | 15.72 | $15.81 | 33300 |
| 2024-07-29 | 15.71 | $15.78 | 29342 |
| 2024-07-26 | 15.70 | $15.84 | 27021 |
| 2024-07-25 | 15.69 | $15.76 | 23200 |
| 2024-07-24 | 15.68 | $15.71 | 19322 |
| 2024-07-23 | 15.68 | $15.83 | 18424 |
| 2024-07-22 | 15.66 | $15.83 | 6800 |
| 2024-07-19 | 15.64 | $15.79 | 8912 |
| 2024-07-18 | 15.63 | $15.78 | 49500 |
| 2024-07-17 | 15.61 | $15.82 | 21600 |
| 2024-07-16 | 15.59 | $15.81 | 21919 |
| 2024-07-15 | 15.56 | $15.73 | 36348 |
| 2024-07-12 | 15.55 | $15.98 | 15347 |
| 2024-07-11 | 15.50 | $15.85 | 20700 |
| 2024-07-10 | 15.46 | $15.78 | 40300 |
| 2024-07-09 | 15.43 | $15.65 | 17700 |
| 2024-07-08 | 15.41 | $15.59 | 38500 |
| 2024-07-05 | 15.39 | $15.59 | 20600 |
| 2024-07-03 | 15.37 | $15.57 | 12300 |
| 2024-07-02 | 15.35 | $15.51 | 16343 |
| 2024-07-01 | 15.33 | $15.33 | 34731 |
| 2024-06-28 | 15.33 | $15.54 | 17742 |
| 2024-06-27 | 15.31 | $15.36 | 22000 |
| 2024-06-26 | 15.30 | $15.28 | 22823 |
| 2024-06-25 | 15.30 | $15.26 | 13743 |
| 2024-06-24 | 15.31 | $15.22 | 29100 |
| 2024-06-21 | 15.32 | $15.25 | 13527 |
| 2024-06-20 | 15.33 | $15.28 | 23821 |
| 2024-06-18 | 15.33 | $15.30 | 27100 |
| 2024-06-17 | 15.33 | $15.29 | 27123 |
| 2024-06-14 | 15.34 | $15.30 | 17212 |
| 2024-06-13 | 15.34 | $15.35 | 15900 |
| 2024-06-12 | 15.34 | $15.40 | 10910 |
| 2024-06-11 | 15.34 | $15.38 | 17600 |
| 2024-06-10 | 15.33 | $15.40 | 18046 |
| 2024-06-07 | 15.32 | $15.43 | 14430 |
| 2024-06-06 | 15.31 | $15.52 | 8249 |
| 2024-06-05 | 15.29 | $15.50 | 12300 |
| 2024-06-04 | 15.27 | $15.52 | 12500 |
| 2024-06-03 | 15.24 | $15.48 | 21200 |
| 2024-05-31 | 15.22 | $15.35 | 20100 |
| 2024-05-30 | 15.20 | $15.23 | 43400 |
| 2024-05-29 | 15.20 | $15.03 | 21700 |
| 2024-05-28 | 15.22 | $15.18 | 27000 |
| 2024-05-24 | 15.22 | $15.30 | 15131 |
| 2024-05-23 | 15.22 | $15.16 | 21938 |
| 2024-05-22 | 15.22 | $15.36 | 25129 |
| 2024-05-21 | 15.21 | $15.45 | 18700 |
| 2024-05-20 | 15.18 | $15.41 | 25507 |
| 2024-05-17 | 15.16 | $15.36 | 21713 |
| 2024-05-16 | 15.14 | $15.40 | 24942 |
| 2024-05-15 | 15.11 | $15.42 | 24508 |
| 2024-05-14 | 15.07 | $15.24 | 12008 |
| 2024-05-13 | 15.06 | $15.23 | 8015 |
| 2024-05-10 | 15.04 | $15.21 | 23400 |
| 2024-05-09 | 15.02 | $15.25 | 19700 |
| 2024-05-08 | 15.00 | $15.25 | 54303 |
| 2024-05-07 | 14.97 | $15.32 | 37316 |
| 2024-05-06 | 14.93 | $15.30 | 12000 |
| 2024-05-03 | 14.89 | $15.20 | 16600 |
| 2024-05-02 | 14.86 | $14.98 | 13904 |
| 2024-05-01 | 14.85 | $14.88 | 48637 |
| 2024-04-30 | 14.85 | $14.74 | 22515 |
| 2024-04-29 | 14.86 | $14.74 | 34200 |
| 2024-04-26 | 14.87 | $14.71 | 18300 |
| 2024-04-25 | 14.89 | $14.66 | 30100 |
| 2024-04-24 | 14.91 | $14.83 | 28700 |
| 2024-04-23 | 14.92 | $14.90 | 30742 |
| 2024-04-22 | 14.92 | $14.67 | 41500 |
| 2024-04-19 | 14.95 | $14.62 | 36912 |
| 2024-04-18 | 14.98 | $14.60 | 27912 |
| 2024-04-17 | 15.02 | $14.68 | 47200 |
| 2024-04-16 | 15.06 | $14.62 | 82500 |
| 2024-04-15 | 15.10 | $14.56 | 59600 |
| 2024-04-12 | 15.16 | $14.83 | 28400 |
| 2024-04-11 | 15.20 | $14.92 | 38700 |
| 2024-04-10 | 15.22 | $15.08 | 53413 |
| 2024-04-09 | 15.24 | $15.22 | 23300 |
| 2024-04-08 | 15.24 | $15.18 | 35925 |
| 2024-04-05 | 15.25 | $15.13 | 29909 |
| 2024-04-04 | 15.26 | $15.19 | 65246 |
| 2024-04-03 | 15.27 | $15.25 | 43912 |
| 2024-04-02 | 15.27 | $15.24 | 46800 |
| 2024-04-01 | 15.27 | $15.37 | 44300 |
| 2024-03-28 | 15.26 | $15.46 | 61300 |
| 2024-03-27 | 15.24 | $15.40 | 29148 |
| 2024-03-26 | 15.23 | $15.38 | 50936 |
| 2024-03-25 | 15.21 | $15.40 | 42400 |
| 2024-03-22 | 15.19 | $15.37 | 49800 |
| 2024-03-21 | 15.17 | $15.32 | 15501 |
| 2024-03-20 | 15.15 | $15.28 | 52931 |
| 2024-03-19 | 15.14 | $15.35 | 29200 |
| 2024-03-18 | 15.12 | $15.25 | 11200 |
| 2024-03-15 | 15.11 | $15.23 | 20100 |
| 2024-03-14 | 15.09 | $15.20 | 38909 |
| 2024-03-13 | 15.08 | $15.27 | 23344 |
| 2024-03-12 | 15.06 | $15.20 | 30919 |
| 2024-03-11 | 15.05 | $15.17 | 64804 |
| 2024-03-08 | 15.03 | $15.15 | 29022 |
| 2024-03-07 | 15.02 | $15.14 | 41400 |
| 2024-03-06 | 15.01 | $15.06 | 35900 |
| 2024-03-05 | 15.00 | $15.04 | 40341 |
| 2024-03-04 | 15.00 | $15.09 | 34120 |
| 2024-03-01 | 14.99 | $15.09 | 45324 |
| 2024-02-29 | 14.98 | $15.09 | 34400 |
| 2024-02-28 | 14.97 | $15.04 | 42900 |
| 2024-02-27 | 14.96 | $15.01 | 22100 |
| 2024-02-26 | 14.96 | $15.03 | 23639 |
| 2024-02-23 | 14.95 | $15.06 | 24800 |
| 2024-02-22 | 14.94 | $14.95 | 45800 |
| 2024-02-21 | 14.93 | $14.96 | 51100 |
| 2024-02-20 | 14.93 | $15.03 | 45810 |
| 2024-02-16 | 14.92 | $14.89 | 22537 |
| 2024-02-15 | 14.92 | $14.96 | 28300 |
| 2024-02-14 | 14.92 | $14.90 | 71330 |
| 2024-02-13 | 14.92 | $14.79 | 36334 |
| 2024-02-12 | 14.94 | $14.97 | 38100 |
| 2024-02-09 | 14.93 | $14.90 | 19900 |
| 2024-02-08 | 14.94 | $14.84 | 35500 |
| 2024-02-07 | 14.95 | $14.95 | 24332 |
| 2024-02-06 | 14.95 | $14.98 | 44735 |
| 2024-02-05 | 14.94 | $14.86 | 26141 |
| 2024-02-02 | 14.95 | $14.95 | 45812 |
| 2024-02-01 | 14.95 | $15.15 | 64618 |
| 2024-01-31 | 14.93 | $15.14 | 81834 |
| 2024-01-30 | 14.91 | $15.24 | 22600 |
| 2024-01-29 | 14.88 | $15.17 | 14326 |
| 2024-01-26 | 14.84 | $15.05 | 32600 |
| 2024-01-25 | 14.82 | $15.02 | 56140 |
| 2024-01-24 | 14.80 | $14.97 | 71543 |
| 2024-01-23 | 14.78 | $15.06 | 51906 |
| 2024-01-22 | 14.76 | $15.10 | 52401 |
| 2024-01-19 | 14.72 | $14.92 | 35419 |
| 2024-01-18 | 14.70 | $14.85 | 15100 |
| 2024-01-17 | 14.68 | $14.87 | 34300 |
| 2024-01-16 | 14.66 | $14.92 | 44100 |
| 2024-01-12 | 14.63 | $14.95 | 63400 |
| 2024-01-11 | 14.60 | $14.80 | 32300 |
| 2024-01-10 | 14.58 | $14.82 | 25827 |
| 2024-01-09 | 14.56 | $14.71 | 36848 |
| 2024-01-08 | 14.54 | $14.72 | 54913 |
| 2024-01-05 | 14.52 | $14.58 | 46336 |
| 2024-01-04 | 14.51 | $14.62 | 32200 |
| 2024-01-03 | 14.50 | $14.65 | 24011 |
| 2024-01-02 | 14.49 | $14.65 | 22129 |
| 2023-12-29 | 14.47 | $14.55 | 37611 |
| 2023-12-28 | 14.46 | $14.73 | 37100 |
| 2023-12-27 | 14.43 | $14.68 | 32400 |
| 2023-12-26 | 14.41 | $14.60 | 38416 |
| 2023-12-22 | 14.39 | $14.58 | 55739 |
| 2023-12-21 | 14.37 | $14.59 | 41539 |
| 2023-12-20 | 14.34 | $14.56 | 27902 |
| 2023-12-19 | 14.32 | $14.61 | 89033 |
| 2023-12-18 | 14.29 | $14.50 | 47645 |
| 2023-12-15 | 14.27 | $14.59 | 48802 |
| 2023-12-14 | 14.23 | $14.63 | 28800 |
| 2023-12-13 | 14.19 | $14.42 | 82243 |
| 2023-12-12 | 14.17 | $14.18 | 61900 |
| 2023-12-11 | 14.17 | $14.19 | 32815 |
| 2023-12-08 | 14.17 | $14.33 | 20300 |
| 2023-12-07 | 14.15 | $14.35 | 27800 |
| 2023-12-06 | 14.13 | $14.40 | 32241 |
| 2023-12-05 | 14.10 | $14.48 | 61716 |
| 2023-12-04 | 14.06 | $14.41 | 65500 |
| 2023-12-01 | 14.02 | $14.45 | 46800 |
| 2023-11-30 | 13.98 | $14.22 | 130530 |
| 2023-11-29 | 13.95 | $14.41 | 20600 |
| 2023-11-28 | 13.90 | $14.22 | 19400 |
| 2023-11-27 | 13.87 | $14.21 | 27914 |
| 2023-11-24 | 13.83 | $14.08 | 5000 |
| 2023-11-22 | 13.81 | $14.01 | 22812 |
| 2023-11-21 | 13.79 | $14.07 | 18300 |
| 2023-11-20 | 13.76 | $14.22 | 34218 |
| 2023-11-17 | 13.71 | $14.21 | 46123 |
| 2023-11-16 | 13.65 | $14.12 | 27900 |
| 2023-11-15 | 13.60 | $14.09 | 11445 |
| 2023-11-14 | 13.55 | $14.12 | 19819 |
| 2023-11-13 | 13.49 | $13.83 | 8600 |
| 2023-11-10 | 13.46 | $13.84 | 27000 |
| 2023-11-09 | 13.42 | $13.76 | 11700 |
| 2023-11-08 | 13.38 | $13.86 | 20400 |
| 2023-11-07 | 13.33 | $13.94 | 6013 |
| 2023-11-06 | 13.27 | $13.91 | 27100 |
| 2023-11-03 | 13.20 | $14.09 | 17621 |
| 2023-11-02 | 13.11 | $13.82 | 21741 |
| 2023-11-01 | 13.03 | $13.33 | 42500 |
| 2023-10-31 | 13.00 | $13.00 | 27442 |
| 2023-10-30 | 13.00 | $12.92 | 11400 |
| 2023-10-27 | 13.01 | $12.83 | 22739 |
| 2023-10-26 | 13.03 | $12.86 | 36200 |
| 2023-10-25 | 13.04 | $12.79 | 24507 |
| 2023-10-24 | 13.07 | $12.87 | 38542 |
| 2023-10-23 | 13.09 | $12.66 | 23900 |
| 2023-10-20 | 13.14 | $12.74 | 23500 |
| 2023-10-19 | 13.18 | $12.67 | 62121 |
| 2023-10-18 | 13.23 | $12.80 | 118900 |
| 2023-10-17 | 13.28 | $12.92 | 30524 |
| 2023-10-16 | 13.32 | $12.93 | 23300 |
| 2023-10-13 | 13.36 | $12.97 | 35100 |
| 2023-10-12 | 13.40 | $13.01 | 24804 |
| 2023-10-11 | 13.44 | $13.18 | 61907 |
| 2023-10-10 | 13.47 | $13.16 | 32236 |
| 2023-10-09 | 13.50 | $13.07 | 45044 |
| 2023-10-06 | 13.54 | $13.05 | 51006 |
| 2023-10-05 | 13.59 | $13.18 | 58900 |
| 2023-10-04 | 13.64 | $13.21 | 42828 |
| 2023-10-03 | 13.68 | $13.17 | 36000 |
| 2023-10-02 | 13.74 | $13.43 | 30400 |
| 2023-09-29 | 13.77 | $13.69 | 25918 |
| 2023-09-28 | 13.78 | $13.51 | 15616 |
| 2023-09-27 | 13.81 | $13.43 | 34000 |
| 2023-09-26 | 13.84 | $13.46 | 28000 |
| 2023-09-25 | 13.88 | $13.57 | 47400 |
| 2023-09-22 | 13.92 | $13.68 | 35700 |
| 2023-09-21 | 13.94 | $13.55 | 40800 |
| 2023-09-20 | 13.98 | $13.85 | 23919 |
| 2023-09-19 | 14.00 | $13.79 | 23739 |
| 2023-09-18 | 14.02 | $13.83 | 99044 |
| 2023-09-15 | 14.04 | $13.82 | 11019 |
| 2023-09-14 | 14.06 | $13.87 | 14608 |
| 2023-09-13 | 14.08 | $13.82 | 25434 |
| 2023-09-12 | 14.11 | $13.82 | 34200 |
| 2023-09-11 | 14.14 | $13.92 | 28016 |
| 2023-09-08 | 14.17 | $14.03 | 4543 |
| 2023-09-07 | 14.18 | $14.01 | 22300 |
| 2023-09-06 | 14.20 | $14.12 | 16047 |
| 2023-09-05 | 14.21 | $14.10 | 30313 |
| 2023-09-01 | 14.22 | $14.23 | 23800 |
| 2023-08-31 | 14.22 | $14.25 | 9614 |
| 2023-08-30 | 14.21 | $14.23 | 25100 |
| 2023-08-29 | 14.21 | $14.24 | 28400 |
| 2023-08-28 | 14.21 | $14.12 | 37400 |
| 2023-08-25 | 14.22 | $14.01 | 21235 |
| 2023-08-24 | 14.24 | $14.01 | 25922 |
| 2023-08-23 | 14.26 | $14.09 | 9740 |
| 2023-08-22 | 14.28 | $14.04 | 24946 |
| 2023-08-21 | 14.31 | $13.99 | 30600 |
| 2023-08-18 | 14.34 | $14.08 | 19900 |
| 2023-08-17 | 14.37 | $14.15 | 13438 |
| 2023-08-16 | 14.39 | $14.13 | 39110 |
| 2023-08-15 | 14.42 | $14.34 | 38824 |
| 2023-08-14 | 14.43 | $14.42 | 41133 |
| 2023-08-11 | 14.43 | $14.49 | 11900 |
| 2023-08-10 | 14.42 | $14.48 | 16800 |
| 2023-08-09 | 14.42 | $14.54 | 21800 |
| 2023-08-08 | 14.40 | $14.51 | 29800 |
| 2023-08-07 | 14.39 | $14.48 | 36900 |
| 2023-08-04 | 14.38 | $14.43 | 28628 |
| 2023-08-03 | 14.38 | $14.28 | 56100 |
| 2023-08-02 | 14.39 | $14.39 | 50900 |
| 2023-08-01 | 14.39 | $14.55 | 33831 |
| 2023-07-31 | 14.37 | $14.51 | 24600 |
| 2023-07-28 | 14.36 | $14.49 | 27500 |
| 2023-07-27 | 14.34 | $14.25 | 30516 |
| 2023-07-26 | 14.35 | $14.40 | 38900 |
| 2023-07-25 | 14.35 | $14.37 | 33400 |
| 2023-07-24 | 14.35 | $14.36 | 34277 |
| 2023-07-21 | 14.34 | $14.26 | 16932 |
| 2023-07-20 | 14.35 | $14.33 | 25700 |
| 2023-07-19 | 14.35 | $14.41 | 29846 |
| 2023-07-18 | 14.35 | $14.37 | 19723 |
| 2023-07-17 | 14.35 | $14.30 | 16900 |
| 2023-07-14 | 14.35 | $14.25 | 31322 |
| 2023-07-13 | 14.36 | $14.43 | 35505 |
| 2023-07-12 | 14.36 | $14.46 | 23200 |
| 2023-07-11 | 14.34 | $14.31 | 24319 |
| 2023-07-10 | 14.35 | $14.27 | 40200 |
| 2023-07-07 | 14.36 | $14.21 | 13347 |
| 2023-07-06 | 14.37 | $14.11 | 26430 |
| 2023-07-05 | 14.40 | $14.46 | 25600 |
| 2023-07-03 | 14.39 | $14.44 | 15800 |
| 2023-06-30 | 14.39 | $14.37 | 24207 |
| 2023-06-29 | 14.39 | $14.20 | 53300 |
| 2023-06-28 | 14.41 | $14.43 | 31524 |
| 2023-06-27 | 14.41 | $14.32 | 20300 |
| 2023-06-26 | 14.42 | $14.27 | 12700 |
| 2023-06-23 | 14.43 | $14.35 | 14928 |
| 2023-06-22 | 14.44 | $14.25 | 40000 |
| 2023-06-21 | 14.46 | $14.49 | 24202 |
| 2023-06-20 | 14.46 | $14.43 | 21133 |
| 2023-06-16 | 14.46 | $14.44 | 15400 |
| 2023-06-15 | 14.46 | $14.56 | 22200 |
| 2023-06-14 | 14.45 | $14.54 | 12300 |
| 2023-06-13 | 14.44 | $14.63 | 10306 |
| 2023-06-12 | 14.42 | $14.63 | 19930 |
| 2023-06-09 | 14.40 | $14.70 | 18600 |
| 2023-06-08 | 14.37 | $14.64 | 20130 |
| 2023-06-07 | 14.34 | $14.68 | 8800 |
| 2023-06-06 | 14.30 | $14.69 | 14564 |
| 2023-06-05 | 14.26 | $14.64 | 24118 |
| 2023-06-02 | 14.22 | $14.69 | 33500 |
| 2023-06-01 | 14.17 | $14.60 | 27537 |
| 2023-05-31 | 14.13 | $14.38 | 28200 |
| 2023-05-30 | 14.10 | $14.26 | 29412 |
| 2023-05-26 | 14.09 | $14.08 | 17920 |
| 2023-05-25 | 14.09 | $13.90 | 15400 |
| 2023-05-24 | 14.11 | $13.83 | 29900 |
| 2023-05-23 | 14.13 | $14.09 | 25100 |
| 2023-05-22 | 14.14 | $14.22 | 20200 |
| 2023-05-19 | 14.13 | $14.30 | 20930 |
| 2023-05-18 | 14.11 | $14.29 | 43229 |
| 2023-05-17 | 14.09 | $13.90 | 31044 |
| 2023-05-16 | 14.11 | $13.65 | 29000 |
| 2023-05-15 | 14.16 | $13.60 | 24600 |
| 2023-05-12 | 14.22 | $13.67 | 19800 |
| 2023-05-11 | 14.28 | $13.60 | 33200 |
| 2023-05-10 | 14.35 | $13.68 | 22810 |
| 2023-05-09 | 14.42 | $13.72 | 23800 |
| 2023-05-08 | 14.50 | $13.84 | 25942 |
| 2023-05-05 | 14.57 | $13.91 | 47000 |
| 2023-05-04 | 14.64 | $13.70 | 49914 |
| 2023-05-03 | 14.74 | $14.21 | 29700 |
| 2023-05-02 | 14.79 | $14.32 | 52200 |
| 2023-05-01 | 14.84 | $14.78 | 21300 |
| 2023-04-28 | 14.85 | $14.90 | 20926 |
| 2023-04-27 | 14.84 | $14.73 | 13600 |
| 2023-04-26 | 14.85 | $14.67 | 15128 |
| 2023-04-25 | 14.87 | $14.70 | 20606 |
| 2023-04-24 | 14.89 | $14.84 | 29744 |
| 2023-04-21 | 14.90 | $14.88 | 32700 |
| 2023-04-20 | 14.90 | $14.89 | 20300 |
| 2023-04-19 | 14.90 | $15.01 | 20014 |
| 2023-04-18 | 14.89 | $14.97 | 22200 |
| 2023-04-17 | 14.88 | $15.00 | 18500 |
| 2023-04-14 | 14.86 | $15.01 | 27600 |
| 2023-04-13 | 14.85 | $15.04 | 12542 |
| 2023-04-12 | 14.83 | $14.76 | 17600 |
| 2023-04-11 | 14.83 | $14.94 | 15925 |
| 2023-04-10 | 14.82 | $14.84 | 40000 |
| 2023-04-06 | 14.82 | $14.82 | 43500 |
| 2023-04-05 | 14.82 | $14.65 | 27842 |
| 2023-04-04 | 14.84 | $14.65 | 22306 |
| 2023-04-03 | 14.86 | $14.88 | 27648 |
| 2023-03-31 | 14.86 | $14.70 | 35900 |
| 2023-03-30 | 14.88 | $14.41 | 22600 |
| 2023-03-29 | 14.92 | $14.23 | 36500 |
| 2023-03-28 | 15.00 | $14.12 | 32900 |
| 2023-03-27 | 15.09 | $14.04 | 47900 |
| 2023-03-24 | 15.20 | $13.90 | 76025 |
| 2023-03-23 | 15.34 | $14.20 | 33400 |
| 2023-03-22 | 15.46 | $14.34 | 19246 |
| 2023-03-21 | 15.57 | $14.34 | 40200 |
| 2023-03-20 | 15.70 | $13.90 | 103100 |
| 2023-03-17 | 15.89 | $14.55 | 33820 |
| 2023-03-16 | 16.04 | $14.96 | 65818 |
| 2023-03-15 | 16.15 | $14.65 | 58400 |
| 2023-03-14 | 16.31 | $14.93 | 63625 |
| 2023-03-13 | 16.45 | $14.78 | 61500 |
| 2023-03-10 | 16.63 | $15.53 | 48542 |
| 2023-03-09 | 16.74 | $15.95 | 26605 |
| 2023-03-08 | 16.83 | $16.38 | 16237 |
| 2023-03-07 | 16.87 | $16.40 | 16512 |
| 2023-03-06 | 16.92 | $16.53 | 14000 |
| 2023-03-03 | 16.96 | $16.56 | 8704 |
| 2023-03-02 | 17.01 | $16.46 | 34105 |
| 2023-03-01 | 17.06 | $16.64 | 12138 |
| 2023-02-28 | 17.11 | $16.67 | 14223 |
| 2023-02-27 | 17.16 | $16.69 | 16200 |
| 2023-02-24 | 17.20 | $16.67 | 15609 |
| 2023-02-23 | 17.26 | $16.77 | 13500 |
| 2023-02-22 | 17.31 | $16.73 | 21900 |
| 2023-02-21 | 17.37 | $16.67 | 38576 |
| 2023-02-17 | 17.45 | $17.23 | 17546 |
| 2023-02-16 | 17.47 | $17.46 | 28624 |
| 2023-02-15 | 17.47 | $17.68 | 22400 |
| 2023-02-14 | 17.45 | $17.58 | 24000 |
| 2023-02-13 | 17.44 | $17.53 | 25209 |
| 2023-02-10 | 17.43 | $17.46 | 20605 |
| 2023-02-09 | 17.42 | $17.46 | 24900 |
| 2023-02-08 | 17.42 | $17.63 | 30700 |
| 2023-02-07 | 17.40 | $17.62 | 18400 |
| 2023-02-06 | 17.37 | $17.63 | 39640 |
| 2023-02-03 | 17.35 | $18.03 | 29539 |
| 2023-02-02 | 17.28 | $17.95 | 23428 |
| 2023-02-01 | 17.20 | $17.97 | 26700 |
| 2023-01-31 | 17.12 | $17.84 | 24500 |
| 2023-01-30 | 17.05 | $17.62 | 24847 |
| 2023-01-27 | 16.99 | $17.68 | 45800 |
| 2023-01-26 | 16.92 | $17.65 | 24247 |
| 2023-01-25 | 16.84 | $17.40 | 20329 |
| 2023-01-24 | 16.78 | $17.40 | 34000 |
| 2023-01-23 | 16.71 | $17.29 | 25442 |
| 2023-01-20 | 16.65 | $17.26 | 44128 |
| 2023-01-19 | 16.59 | $17.18 | 36300 |
| 2023-01-18 | 16.53 | $17.17 | 40900 |
| 2023-01-17 | 16.46 | $17.15 | 38100 |
| 2023-01-13 | 16.39 | $17.09 | 24900 |
| 2023-01-12 | 16.31 | $17.05 | 33000 |
| 2023-01-11 | 16.23 | $17.05 | 51200 |
| 2023-01-10 | 16.15 | $16.80 | 22400 |
| 2023-01-09 | 16.08 | $16.60 | 33600 |
| 2023-01-06 | 16.03 | $16.61 | 41738 |
| 2023-01-05 | 15.96 | $16.32 | 11400 |
| 2023-01-04 | 15.93 | $16.33 | 23943 |
| 2023-01-03 | 15.88 | $15.97 | 24200 |
| 2022-12-30 | 15.88 | $15.79 | 91800 |
| 2022-12-29 | 15.88 | $15.49 | 26202 |
| 2022-12-28 | 15.93 | $15.45 | 43600 |
| 2022-12-27 | 15.98 | $15.67 | 54600 |
| 2022-12-23 | 16.01 | $15.80 | 31300 |
| 2022-12-22 | 16.03 | $15.78 | 52500 |
| 2022-12-21 | 16.06 | $15.86 | 34034 |
| 2022-12-20 | 16.08 | $16.07 | 24126 |
| 2022-12-19 | 16.08 | $16.20 | 22145 |
| 2022-12-16 | 16.06 | $16.30 | 25314 |
| 2022-12-15 | 16.04 | $16.40 | 36900 |
| 2022-12-14 | 16.00 | $16.35 | 57100 |
| 2022-12-13 | 15.96 | $16.17 | 37700 |
| 2022-12-12 | 15.94 | $15.90 | 40946 |
| 2022-12-09 | 15.95 | $15.90 | 20500 |
| 2022-12-08 | 15.95 | $16.13 | 23917 |
| 2022-12-07 | 15.93 | $16.15 | 21300 |
| 2022-12-06 | 15.91 | $16.16 | 26500 |
| 2022-12-05 | 15.88 | $16.09 | 24800 |
| 2022-12-02 | 15.86 | $16.37 | 19200 |
| 2022-12-01 | 15.81 | $16.38 | 43400 |
| 2022-11-30 | 15.75 | $16.19 | 26404 |
| 2022-11-29 | 15.70 | $16.00 | 40010 |
| 2022-11-28 | 15.67 | $15.88 | 31715 |
| 2022-11-25 | 15.65 | $15.97 | 3300 |
| 2022-11-23 | 15.62 | $15.87 | 19000 |
| 2022-11-22 | 15.59 | $15.75 | 28404 |
| 2022-11-21 | 15.57 | $15.69 | 28348 |
| 2022-11-18 | 15.56 | $15.72 | 21700 |
| 2022-11-17 | 15.54 | $15.74 | 26900 |
| 2022-11-16 | 15.52 | $15.83 | 30001 |
| 2022-11-15 | 15.49 | $15.94 | 29500 |
| 2022-11-14 | 15.44 | $15.64 | 25431 |
| 2022-11-11 | 15.42 | $15.85 | 17749 |
| 2022-11-10 | 15.38 | $15.98 | 35600 |
| 2022-11-09 | 15.31 | $15.33 | 26639 |
| 2022-11-08 | 15.31 | $15.45 | 28000 |
| 2022-11-07 | 15.30 | $15.26 | 53647 |
| 2022-11-04 | 15.30 | $15.40 | 18700 |
| 2022-11-03 | 15.29 | $15.28 | 20800 |
| 2022-11-02 | 15.29 | $15.32 | 34200 |
| 2022-11-01 | 15.29 | $15.29 | 37100 |
| 2022-10-31 | 15.29 | $15.21 | 18600 |
| 2022-10-28 | 15.30 | $15.22 | 21900 |
| 2022-10-27 | 15.31 | $15.04 | 33100 |
| 2022-10-26 | 15.34 | $14.84 | 51600 |
| 2022-10-25 | 15.39 | $14.91 | 83200 |
| 2022-10-24 | 15.44 | $14.99 | 44300 |
| 2022-10-21 | 15.48 | $14.97 | 35520 |
| 2022-10-20 | 15.54 | $15.07 | 34518 |
| 2022-10-19 | 15.59 | $15.15 | 12832 |
| 2022-10-18 | 15.63 | $15.10 | 11200 |
| 2022-10-17 | 15.69 | $15.16 | 29208 |
| 2022-10-14 | 15.75 | $15.10 | 18100 |
| 2022-10-13 | 15.81 | $15.23 | 27245 |
| 2022-10-12 | 15.88 | $15.21 | 32100 |
| 2022-10-11 | 15.95 | $15.09 | 30000 |
| 2022-10-10 | 16.04 | $15.26 | 13143 |
| 2022-10-07 | 16.12 | $15.44 | 14200 |
| 2022-10-06 | 16.19 | $15.76 | 18612 |
| 2022-10-05 | 16.24 | $15.83 | 32630 |
| 2022-10-04 | 16.28 | $15.95 | 41549 |
| 2022-10-03 | 16.31 | $15.71 | 47412 |
| 2022-09-30 | 16.38 | $15.63 | 82800 |
| 2022-09-29 | 16.45 | $15.25 | 38510 |
| 2022-09-28 | 16.58 | $15.72 | 58800 |
| 2022-09-27 | 16.67 | $15.51 | 39400 |
| 2022-09-26 | 16.79 | $15.51 | 18400 |
| 2022-09-23 | 16.93 | $15.72 | 43000 |
| 2022-09-22 | 17.06 | $16.18 | 16218 |
| 2022-09-21 | 17.15 | $16.55 | 14249 |
| 2022-09-20 | 17.21 | $16.52 | 19644 |
| 2022-09-19 | 17.28 | $16.58 | 23000 |
| 2022-09-16 | 17.36 | $16.61 | 17931 |
| 2022-09-15 | 17.44 | $16.74 | 17442 |
| 2022-09-14 | 17.51 | $16.80 | 21231 |
| 2022-09-13 | 17.59 | $16.97 | 25827 |
| 2022-09-12 | 17.65 | $17.05 | 24900 |
| 2022-09-09 | 17.71 | $16.99 | 20805 |
| 2022-09-08 | 17.79 | $16.96 | 12522 |
| 2022-09-07 | 17.88 | $17.00 | 26700 |
| 2022-09-06 | 17.97 | $17.02 | 25844 |
| 2022-09-02 | 18.07 | $17.20 | 30001 |
| 2022-09-01 | 18.16 | $17.22 | 35834 |
| 2022-08-31 | 18.26 | $17.53 | 15946 |
| 2022-08-30 | 18.34 | $17.68 | 20300 |
| 2022-08-29 | 18.41 | $17.63 | 34000 |
| 2022-08-26 | 18.49 | $17.79 | 24700 |
| 2022-08-25 | 18.56 | $17.92 | 41639 |
| 2022-08-24 | 18.63 | $18.06 | 12846 |
| 2022-08-23 | 18.69 | $18.07 | 24530 |
| 2022-08-22 | 18.76 | $18.60 | 16527 |
| 2022-08-19 | 18.77 | $18.92 | 18600 |
| 2022-08-18 | 18.76 | $18.80 | 9600 |
| 2022-08-17 | 18.75 | $18.79 | 15900 |
| 2022-08-16 | 18.75 | $19.10 | 10108 |
| 2022-08-15 | 18.71 | $19.05 | 13642 |
| 2022-08-12 | 18.68 | $18.91 | 17500 |
| 2022-08-11 | 18.65 | $18.75 | 21317 |
| 2022-08-10 | 18.64 | $18.86 | 19400 |
| 2022-08-09 | 18.62 | $18.58 | 26039 |
| 2022-08-08 | 18.62 | $18.85 | 14500 |
| 2022-08-05 | 18.60 | $19.11 | 6900 |
| 2022-08-04 | 18.54 | $19.25 | 4849 |
| 2022-08-03 | 18.47 | $19.32 | 14529 |
| 2022-08-02 | 18.38 | $19.30 | 20000 |
| 2022-08-01 | 18.28 | $19.11 | 25300 |
| 2022-07-29 | 18.20 | $18.91 | 25539 |
| 2022-07-28 | 18.12 | $18.53 | 12106 |
| 2022-07-27 | 18.08 | $18.37 | 5424 |
| 2022-07-26 | 18.05 | $18.12 | 13226 |
| 2022-07-25 | 18.04 | $17.96 | 19939 |
| 2022-07-22 | 18.05 | $18.17 | 21624 |
| 2022-07-21 | 18.04 | $18.35 | 6927 |
| 2022-07-20 | 18.00 | $18.52 | 17248 |
| 2022-07-19 | 17.95 | $18.31 | 25500 |
| 2022-07-18 | 17.91 | $17.80 | 20628 |
| 2022-07-15 | 17.92 | $17.81 | 15400 |
| 2022-07-14 | 17.93 | $17.91 | 7100 |
| 2022-07-13 | 17.94 | $17.79 | 14338 |
| 2022-07-12 | 17.95 | $17.75 | 6100 |
| 2022-07-11 | 17.97 | $17.70 | 6800 |
| 2022-07-08 | 18.00 | $17.79 | 18600 |
| 2022-07-07 | 18.03 | $17.75 | 26700 |
| 2022-07-06 | 18.05 | $17.49 | 27200 |
| 2022-07-05 | 18.11 | $17.60 | 17247 |
| 2022-07-01 | 18.17 | $17.91 | 21400 |
| 2022-06-30 | 18.19 | $17.93 | 24147 |
| 2022-06-29 | 18.22 | $18.13 | 11400 |
| 2022-06-28 | 18.23 | $18.10 | 16523 |
| 2022-06-27 | 18.25 | $17.90 | 14637 |
| 2022-06-24 | 18.28 | $17.98 | 8928 |
| 2022-06-23 | 18.31 | $17.61 | 13900 |
| 2022-06-22 | 18.39 | $17.59 | 23610 |
| 2022-06-21 | 18.47 | $17.90 | 21537 |
| 2022-06-17 | 18.53 | $17.44 | 14600 |
| 2022-06-16 | 18.65 | $17.37 | 20900 |
| 2022-06-15 | 18.78 | $17.89 | 17400 |
| 2022-06-14 | 18.88 | $17.63 | 27607 |
| 2022-06-13 | 19.01 | $17.99 | 16124 |
| 2022-06-10 | 19.11 | $18.85 | 18200 |
| 2022-06-09 | 19.14 | $19.62 | 10807 |
| 2022-06-08 | 19.09 | $19.75 | 8800 |
| 2022-06-07 | 19.02 | $19.70 | 15700 |
| 2022-06-06 | 18.95 | $19.00 | 30827 |
| 2022-06-03 | 18.95 | $18.69 | 25647 |
| 2022-06-02 | 18.97 | $19.09 | 12637 |
| 2022-06-01 | 18.96 | $19.10 | 24000 |
| 2022-05-31 | 18.95 | $19.15 | 23900 |
| 2022-05-27 | 18.93 | $19.64 | 32211 |
| 2022-05-26 | 18.85 | $19.74 | 27200 |
| 2022-05-25 | 18.76 | $18.81 | 46400 |
| 2022-05-24 | 18.75 | $18.67 | 31100 |
| 2022-05-23 | 18.76 | $18.46 | 30622 |
| 2022-05-20 | 18.79 | $18.60 | 13718 |
| 2022-05-19 | 18.81 | $18.99 | 21524 |
| 2022-05-18 | 18.79 | $18.96 | 37600 |
| 2022-05-17 | 18.78 | $18.65 | 24624 |
| 2022-05-16 | 18.79 | $18.59 | 36800 |
| 2022-05-13 | 18.81 | $18.66 | 22300 |
| 2022-05-12 | 18.82 | $18.72 | 30219 |
| 2022-05-11 | 18.84 | $18.55 | 21900 |
| 2022-05-10 | 18.87 | $18.66 | 37440 |
| 2022-05-09 | 18.89 | $18.09 | 65647 |
| 2022-05-06 | 18.97 | $18.57 | 18900 |
| 2022-05-05 | 19.01 | $18.80 | 33700 |
| 2022-05-04 | 19.04 | $18.74 | 26500 |
| 2022-05-03 | 19.07 | $18.71 | 33714 |
| 2022-05-02 | 19.10 | $18.79 | 47400 |
| 2022-04-29 | 19.14 | $18.77 | 19507 |
| 2022-04-28 | 19.18 | $18.83 | 25806 |
| 2022-04-27 | 19.21 | $18.46 | 51715 |
| 2022-04-26 | 19.29 | $18.51 | 32300 |
| 2022-04-25 | 19.38 | $18.83 | 31830 |
| 2022-04-22 | 19.43 | $18.99 | 42530 |
| 2022-04-21 | 19.48 | $19.13 | 26507 |
| 2022-04-20 | 19.52 | $19.23 | 27600 |
| 2022-04-19 | 19.55 | $19.02 | 24800 |
| 2022-04-18 | 19.60 | $18.95 | 29100 |
| 2022-04-14 | 19.67 | $18.99 | 71700 |
| 2022-04-13 | 19.74 | $19.38 | 17501 |
| 2022-04-12 | 19.78 | $19.39 | 26400 |
| 2022-04-11 | 19.82 | $19.40 | 32800 |
| 2022-04-08 | 19.86 | $19.55 | 22040 |
| 2022-04-07 | 19.90 | $19.65 | 33821 |
| 2022-04-06 | 19.92 | $19.67 | 21000 |
| 2022-04-05 | 19.95 | $20.07 | 22732 |
| 2022-04-04 | 19.94 | $20.21 | 21187 |
| 2022-04-01 | 19.91 | $20.07 | 64900 |
| 2022-03-31 | 19.89 | $19.96 | 51700 |
| 2022-03-30 | 19.88 | $19.70 | 38304 |
| 2022-03-29 | 19.90 | $19.67 | 36303 |
| 2022-03-28 | 19.93 | $19.38 | 63639 |
| 2022-03-25 | 19.99 | $19.58 | 43900 |
| 2022-03-24 | 20.03 | $20.01 | 19800 |
| 2022-03-23 | 20.03 | $20.05 | 24414 |
| 2022-03-22 | 20.03 | $20.07 | 20500 |
| 2022-03-21 | 20.02 | $20.02 | 25300 |
| 2022-03-18 | 20.03 | $20.11 | 31645 |
| 2022-03-17 | 20.02 | $19.76 | 64133 |
| 2022-03-16 | 20.04 | $19.83 | 29318 |
| 2022-03-15 | 20.07 | $19.70 | 34010 |
| 2022-03-14 | 20.10 | $19.41 | 40300 |
| 2022-03-11 | 20.18 | $19.86 | 26002 |
| 2022-03-10 | 20.21 | $19.93 | 38917 |
| 2022-03-09 | 20.24 | $19.75 | 24746 |
| 2022-03-08 | 20.29 | $19.70 | 24200 |
| 2022-03-07 | 20.35 | $19.68 | 36600 |
| 2022-03-04 | 20.43 | $20.04 | 16600 |
| 2022-03-03 | 20.47 | $20.12 | 24504 |
| 2022-03-02 | 20.50 | $20.14 | 37346 |
| 2022-03-01 | 20.54 | $20.08 | 36230 |
| 2022-02-28 | 20.59 | $19.97 | 35200 |
| 2022-02-25 | 20.65 | $20.07 | 24622 |
| 2022-02-24 | 20.72 | $19.70 | 63100 |
| 2022-02-23 | 20.82 | $19.72 | 26200 |
| 2022-02-22 | 20.94 | $19.89 | 41000 |
| 2022-02-18 | 21.05 | $20.34 | 13801 |
| 2022-02-17 | 21.12 | $20.27 | 19849 |
| 2022-02-16 | 21.21 | $20.53 | 16100 |
| 2022-02-15 | 21.29 | $20.39 | 30930 |
| 2022-02-14 | 21.38 | $20.26 | 35932 |
| 2022-02-11 | 21.50 | $20.64 | 32200 |
| 2022-02-10 | 21.59 | $20.92 | 37800 |
| 2022-02-09 | 21.66 | $21.00 | 24827 |
| 2022-02-08 | 21.73 | $20.88 | 68419 |
| 2022-02-07 | 21.82 | $21.26 | 24400 |
| 2022-02-04 | 21.87 | $21.31 | 23400 |
| 2022-02-03 | 21.93 | $21.50 | 22544 |
| 2022-02-02 | 21.98 | $21.67 | 33903 |
| 2022-02-01 | 22.01 | $21.69 | 36400 |
| 2022-01-31 | 22.05 | $21.51 | 47400 |
| 2022-01-28 | 22.10 | $21.51 | 22600 |
| 2022-01-27 | 22.17 | $21.40 | 16100 |
| 2022-01-26 | 22.25 | $21.38 | 43600 |
| 2022-01-25 | 22.34 | $21.23 | 41400 |
| 2022-01-24 | 22.45 | $21.47 | 63300 |
| 2022-01-21 | 22.56 | $22.05 | 25103 |
| 2022-01-20 | 22.61 | $22.38 | 21647 |
| 2022-01-19 | 22.63 | $22.28 | 20800 |
| 2022-01-18 | 22.67 | $22.26 | 26300 |
| 2022-01-14 | 22.72 | $22.49 | 22947 |
| 2022-01-13 | 22.74 | $22.57 | 20600 |
| 2022-01-12 | 22.76 | $22.76 | 26800 |
| 2022-01-11 | 22.76 | $22.76 | 17937 |
| 2022-01-10 | 22.76 | $22.59 | 14101 |
| 2022-01-07 | 22.77 | $22.61 | 16500 |
| 2022-01-06 | 22.79 | $22.72 | 30818 |
| 2022-01-05 | 22.80 | $22.60 | 26900 |
| 2022-01-04 | 22.82 | $22.82 | 16900 |
| 2022-01-03 | 22.82 | $22.87 | 13400 |
| 2021-12-31 | 22.81 | $22.79 | 19400 |
| 2021-12-30 | 22.82 | $22.80 | 18910 |
| 2021-12-29 | 22.82 | $22.82 | 8738 |
| 2021-12-28 | 22.82 | $22.72 | 25200 |
| 2021-12-27 | 22.83 | $22.86 | 16200 |
| 2021-12-23 | 22.83 | $22.78 | 17400 |
| 2021-12-22 | 22.83 | $22.83 | 17500 |
| 2021-12-21 | 22.83 | $22.62 | 43200 |
| 2021-12-20 | 22.85 | $22.50 | 11505 |
| 2021-12-17 | 22.89 | $22.85 | 11332 |
| 2021-12-16 | 22.89 | $22.70 | 20100 |
| 2021-12-15 | 22.91 | $22.74 | 20847 |
| 2021-12-14 | 22.93 | $22.60 | 12945 |
| 2021-12-13 | 22.97 | $22.60 | 22237 |
| 2021-12-10 | 23.01 | $22.96 | 10009 |
| 2021-12-09 | 23.01 | $22.98 | 25200 |
| 2021-12-08 | 23.01 | $22.93 | 15040 |
| 2021-12-07 | 23.02 | $22.82 | 23900 |
| 2021-12-06 | 23.04 | $22.48 | 21525 |
| 2021-12-03 | 23.10 | $22.38 | 14622 |
| 2021-12-02 | 23.18 | $22.57 | 22500 |
| 2021-12-01 | 23.24 | $22.42 | 19532 |
| 2021-11-30 | 23.33 | $22.62 | 25431 |
| 2021-11-29 | 23.40 | $22.74 | 32900 |
| 2021-11-26 | 23.47 | $22.61 | 10400 |
| 2021-11-24 | 23.57 | $22.60 | 42448 |
| 2021-11-23 | 23.67 | $22.64 | 56900 |
| 2021-11-22 | 23.78 | $23.05 | 42700 |
| 2021-11-19 | 23.85 | $23.26 | 19531 |
| 2021-11-18 | 23.91 | $23.55 | 14900 |
| 2021-11-17 | 23.95 | $23.69 | 13000 |
| 2021-11-16 | 23.98 | $23.70 | 22740 |
| 2021-11-15 | 24.01 | $23.74 | 12121 |
| 2021-11-12 | 24.04 | $23.80 | 10900 |
| 2021-11-11 | 24.06 | $23.86 | 10400 |
| 2021-11-10 | 24.09 | $23.97 | 10900 |
| 2021-11-09 | 24.10 | $24.00 | 15100 |
| 2021-11-08 | 24.11 | $24.01 | 13200 |
| 2021-11-05 | 24.12 | $23.95 | 14600 |
| 2021-11-04 | 24.14 | $24.03 | 13800 |
| 2021-11-03 | 24.15 | $24.16 | 6900 |
| 2021-11-02 | 24.15 | $24.25 | 9705 |
| 2021-11-01 | 24.13 | $24.19 | 14702 |
| 2021-10-29 | 24.13 | $24.12 | 8630 |
| 2021-10-28 | 24.13 | $24.19 | 8342 |
| 2021-10-27 | 24.12 | $24.14 | 7800 |
| 2021-10-26 | 24.12 | $24.25 | 9200 |
| 2021-10-25 | 24.11 | $24.35 | 12000 |
| 2021-10-22 | 24.08 | $24.45 | 4600 |
| 2021-10-21 | 24.04 | $24.28 | 8600 |
| 2021-10-20 | 24.02 | $24.42 | 9300 |
| 2021-10-19 | 23.98 | $24.33 | 11811 |
| 2021-10-18 | 23.94 | $24.30 | 9208 |
| 2021-10-15 | 23.90 | $24.04 | 29200 |
| 2021-10-14 | 23.89 | $23.90 | 10500 |
| 2021-10-13 | 23.88 | $23.93 | 8300 |
| 2021-10-12 | 23.88 | $23.74 | 11300 |
| 2021-10-11 | 23.89 | $24.01 | 6020 |
| 2021-10-08 | 23.88 | $24.03 | 7802 |
| 2021-10-07 | 23.87 | $24.16 | 6333 |
| 2021-10-06 | 23.84 | $23.73 | 8000 |
| 2021-10-05 | 23.85 | $23.74 | 9600 |
| 2021-10-04 | 23.86 | $23.72 | 8200 |
| 2021-10-01 | 23.87 | $23.95 | 19703 |
| 2021-09-30 | 23.86 | $23.98 | 33100 |
| 2021-09-29 | 23.85 | $23.69 | 5700 |
| 2021-09-28 | 23.87 | $23.48 | 22000 |
| 2021-09-27 | 23.91 | $23.73 | 17800 |
| 2021-09-24 | 23.93 | $23.84 | 7349 |
| 2021-09-23 | 23.94 | $23.67 | 24403 |
| 2021-09-22 | 23.97 | $23.90 | 8321 |
| 2021-09-21 | 23.97 | $23.93 | 12112 |
| 2021-09-20 | 23.98 | $23.91 | 29700 |
| 2021-09-17 | 23.99 | $23.98 | 8700 |
| 2021-09-16 | 23.99 | $23.97 | 8200 |
| 2021-09-15 | 23.99 | $23.99 | 11732 |
| 2021-09-14 | 23.99 | $24.00 | 18918 |
| 2021-09-13 | 23.99 | $24.04 | 28629 |
| 2021-09-10 | 23.98 | $23.97 | 27800 |
| 2021-09-09 | 23.98 | $23.72 | 15900 |
| 2021-09-08 | 24.01 | $23.82 | 16604 |
| 2021-09-07 | 24.03 | $23.79 | 23140 |
| 2021-09-03 | 24.06 | $23.90 | 8831 |
| 2021-09-02 | 24.07 | $23.92 | 17447 |
| 2021-09-01 | 24.09 | $23.91 | 18800 |
| 2021-08-31 | 24.11 | $23.87 | 21622 |
| 2021-08-30 | 24.13 | $23.89 | 29500 |
| 2021-08-27 | 24.16 | $24.02 | 21535 |
| 2021-08-26 | 24.17 | $24.00 | 15339 |
| 2021-08-25 | 24.19 | $24.34 | 39743 |
| 2021-08-24 | 24.17 | $24.28 | 16615 |
| 2021-08-23 | 24.16 | $24.16 | 10800 |
| 2021-08-20 | 24.16 | $24.24 | 11300 |
| 2021-08-19 | 24.16 | $24.08 | 17708 |
| 2021-08-18 | 24.16 | $24.28 | 15300 |
| 2021-08-17 | 24.15 | $24.30 | 12900 |
| 2021-08-16 | 24.14 | $24.38 | 28714 |
| 2021-08-13 | 24.11 | $24.20 | 19630 |
| 2021-08-12 | 24.10 | $24.08 | 10200 |
| 2021-08-11 | 24.10 | $24.10 | 15700 |
| 2021-08-10 | 24.10 | $24.12 | 22300 |
| 2021-08-09 | 24.10 | $24.27 | 20900 |
| 2021-08-06 | 24.08 | $24.20 | 11100 |
| 2021-08-05 | 24.07 | $24.20 | 12500 |
| 2021-08-04 | 24.06 | $24.20 | 12722 |
| 2021-08-03 | 24.04 | $24.15 | 23700 |
| 2021-08-02 | 24.03 | $24.05 | 13500 |
| 2021-07-30 | 24.03 | $24.05 | 19727 |
| 2021-07-29 | 24.03 | $23.99 | 20600 |
| 2021-07-28 | 24.03 | $23.99 | 9600 |
| 2021-07-27 | 24.04 | $23.95 | 8900 |
| 2021-07-26 | 24.04 | $23.89 | 16714 |
| 2021-07-23 | 24.06 | $23.85 | 18000 |
| 2021-07-22 | 24.08 | $23.81 | 12207 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
16.88
2026-07-17
Close Price
$16.88
Vol: 37930
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
12.87
Average
17.23
Maximum
24.22
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.88 | $16.88 | 37930 |
| 2026-07-16 | 16.88 | $16.86 | 8803 |
| 2026-07-15 | 16.88 | $16.95 | 7300 |
| 2026-07-14 | 16.87 | $16.91 | 19500 |
| 2026-07-13 | 16.86 | $16.90 | 3234 |
| 2026-07-10 | 16.85 | $16.90 | 12900 |
| 2026-07-09 | 16.84 | $16.90 | 8940 |
| 2026-07-08 | 16.83 | $16.88 | 17438 |
| 2026-07-07 | 16.82 | $16.95 | 14700 |
| 2026-07-06 | 16.80 | $16.97 | 12100 |
| 2026-07-02 | 16.78 | $16.95 | 11841 |
| 2026-07-01 | 16.77 | $16.92 | 19400 |
| 2026-06-30 | 16.75 | $16.90 | 45701 |
| 2026-06-29 | 16.74 | $16.85 | 17228 |
| 2026-06-26 | 16.73 | $16.71 | 16000 |
| 2026-06-25 | 16.73 | $16.68 | 25400 |
| 2026-06-24 | 16.74 | $16.62 | 20200 |
| 2026-06-23 | 16.76 | $16.68 | 28226 |
| 2026-06-22 | 16.77 | $16.68 | 35800 |
| 2026-06-18 | 16.78 | $16.77 | 23700 |
| 2026-06-17 | 16.79 | $16.76 | 43222 |
| 2026-06-16 | 16.79 | $16.84 | 20718 |
| 2026-06-15 | 16.78 | $16.78 | 22300 |
| 2026-06-12 | 16.79 | $16.73 | 16100 |
| 2026-06-11 | 16.79 | $16.71 | 11239 |
| 2026-06-10 | 16.80 | $16.74 | 19100 |
| 2026-06-09 | 16.81 | $16.71 | 19500 |
| 2026-06-08 | 16.82 | $16.73 | 11408 |
| 2026-06-05 | 16.84 | $16.72 | 24400 |
| 2026-06-04 | 16.85 | $16.83 | 14000 |
| 2026-06-03 | 16.86 | $16.76 | 6500 |
| 2026-06-02 | 16.87 | $16.84 | 14800 |
| 2026-06-01 | 16.88 | $16.94 | 21820 |
| 2026-05-29 | 16.88 | $16.96 | 13800 |
| 2026-05-28 | 16.88 | $16.97 | 18446 |
| 2026-05-27 | 16.88 | $16.89 | 17817 |
| 2026-05-26 | 16.89 | $16.83 | 47007 |
| 2026-05-22 | 16.90 | $16.81 | 25028 |
| 2026-05-21 | 16.92 | $16.73 | 27600 |
| 2026-05-20 | 16.95 | $16.74 | 12900 |
| 2026-05-19 | 16.98 | $16.63 | 18129 |
| 2026-05-18 | 17.02 | $16.75 | 31809 |
| 2026-05-15 | 17.06 | $16.84 | 38029 |
| 2026-05-14 | 17.08 | $16.96 | 17805 |
| 2026-05-13 | 17.10 | $16.94 | 13800 |
| 2026-05-12 | 17.12 | $16.98 | 28900 |
| 2026-05-11 | 17.13 | $17.06 | 13523 |
| 2026-05-08 | 17.14 | $17.10 | 64200 |
| 2026-05-07 | 17.14 | $17.11 | 19423 |
| 2026-05-06 | 17.15 | $17.13 | 19216 |
| 2026-05-05 | 17.14 | $17.12 | 28122 |
| 2026-05-04 | 17.14 | $17.17 | 29600 |
| 2026-05-01 | 17.13 | $17.25 | 31200 |
| 2026-04-30 | 17.11 | $17.19 | 52300 |
| 2026-04-29 | 17.10 | $17.01 | 36500 |
| 2026-04-28 | 17.10 | $17.04 | 27600 |
| 2026-04-27 | 17.09 | $17.11 | 28800 |
| 2026-04-24 | 17.07 | $17.12 | 19100 |
| 2026-04-23 | 17.05 | $17.14 | 15837 |
| 2026-04-22 | 17.03 | $17.30 | 18531 |
| 2026-04-21 | 16.98 | $17.25 | 19618 |
| 2026-04-20 | 16.94 | $17.23 | 17700 |
| 2026-04-17 | 16.90 | $17.28 | 23848 |
| 2026-04-16 | 16.85 | $17.12 | 30900 |
| 2026-04-15 | 16.82 | $17.13 | 24429 |
| 2026-04-14 | 16.79 | $17.03 | 18140 |
| 2026-04-13 | 16.76 | $16.99 | 20021 |
| 2026-04-10 | 16.75 | $16.96 | 13729 |
| 2026-04-09 | 16.73 | $16.87 | 40100 |
| 2026-04-08 | 16.73 | $16.90 | 21800 |
| 2026-04-07 | 16.72 | $16.70 | 5332 |
| 2026-04-06 | 16.73 | $16.77 | 38426 |
| 2026-04-02 | 16.74 | $16.78 | 23100 |
| 2026-04-01 | 16.76 | $16.78 | 26400 |
| 2026-03-31 | 16.77 | $16.60 | 23539 |
| 2026-03-30 | 16.81 | $16.34 | 35100 |
| 2026-03-27 | 16.88 | $16.32 | 43908 |
| 2026-03-26 | 16.96 | $16.60 | 30400 |
| 2026-03-25 | 17.02 | $16.67 | 15447 |
| 2026-03-24 | 17.08 | $16.61 | 27700 |
| 2026-03-23 | 17.14 | $16.73 | 12440 |
| 2026-03-20 | 17.21 | $16.65 | 13600 |
| 2026-03-19 | 17.28 | $16.91 | 48614 |
| 2026-03-18 | 17.34 | $17.20 | 13244 |
| 2026-03-17 | 17.37 | $17.26 | 26609 |
| 2026-03-16 | 17.39 | $17.17 | 14216 |
| 2026-03-13 | 17.44 | $17.12 | 19742 |
| 2026-03-12 | 17.49 | $17.09 | 16700 |
| 2026-03-11 | 17.54 | $17.18 | 29920 |
| 2026-03-10 | 17.59 | $17.09 | 20100 |
| 2026-03-09 | 17.66 | $17.01 | 37400 |
| 2026-03-06 | 17.74 | $17.39 | 16600 |
| 2026-03-05 | 17.78 | $17.57 | 12640 |
| 2026-03-04 | 17.80 | $17.64 | 16709 |
| 2026-03-03 | 17.82 | $17.63 | 17309 |
| 2026-03-02 | 17.85 | $17.72 | 18900 |
| 2026-02-27 | 17.86 | $17.75 | 11300 |
| 2026-02-26 | 17.87 | $17.85 | 16500 |
| 2026-02-25 | 17.87 | $17.79 | 12903 |
| 2026-02-24 | 17.88 | $17.74 | 10632 |
| 2026-02-23 | 17.88 | $17.72 | 13518 |
| 2026-02-20 | 17.89 | $17.82 | 20960 |
| 2026-02-19 | 17.89 | $17.95 | 25220 |
| 2026-02-18 | 17.88 | $17.99 | 20900 |
| 2026-02-17 | 17.86 | $17.95 | 22200 |
| 2026-02-13 | 17.84 | $18.02 | 15048 |
| 2026-02-12 | 17.81 | $17.99 | 15240 |
| 2026-02-11 | 17.79 | $18.02 | 24500 |
| 2026-02-10 | 17.76 | $17.91 | 15554 |
| 2026-02-09 | 17.74 | $17.89 | 17022 |
| 2026-02-06 | 17.72 | $17.84 | 27533 |
| 2026-02-05 | 17.70 | $17.88 | 29900 |
| 2026-02-04 | 17.67 | $17.82 | 19739 |
| 2026-02-03 | 17.65 | $17.80 | 34627 |
| 2026-02-02 | 17.63 | $17.81 | 22400 |
| 2026-01-30 | 17.61 | $17.71 | 20600 |
| 2026-01-29 | 17.60 | $17.70 | 27925 |
| 2026-01-28 | 17.58 | $17.65 | 24400 |
| 2026-01-27 | 17.57 | $17.66 | 27000 |
| 2026-01-26 | 17.56 | $17.55 | 19645 |
| 2026-01-23 | 17.56 | $17.60 | 9800 |
| 2026-01-22 | 17.55 | $17.60 | 14000 |
| 2026-01-21 | 17.54 | $17.60 | 17100 |
| 2026-01-20 | 17.53 | $17.48 | 25200 |
| 2026-01-16 | 17.53 | $17.61 | 17024 |
| 2026-01-15 | 17.52 | $17.68 | 20300 |
| 2026-01-14 | 17.50 | $17.60 | 17100 |
| 2026-01-13 | 17.48 | $17.59 | 22515 |
| 2026-01-12 | 17.47 | $17.57 | 18427 |
| 2026-01-09 | 17.46 | $17.51 | 6800 |
| 2026-01-08 | 17.45 | $17.47 | 6500 |
| 2026-01-07 | 17.44 | $17.43 | 11343 |
| 2026-01-06 | 17.44 | $17.50 | 36634 |
| 2026-01-05 | 17.43 | $17.51 | 18516 |
| 2026-01-02 | 17.42 | $17.54 | 19005 |
| 2025-12-31 | 17.41 | $17.50 | 50426 |
| 2025-12-30 | 17.40 | $17.46 | 35600 |
| 2025-12-29 | 17.39 | $17.38 | 31900 |
| 2025-12-26 | 17.39 | $17.36 | 25718 |
| 2025-12-24 | 17.39 | $17.34 | 11400 |
| 2025-12-23 | 17.40 | $17.46 | 22313 |
| 2025-12-22 | 17.39 | $17.56 | 39809 |
| 2025-12-19 | 17.37 | $17.51 | 33300 |
| 2025-12-18 | 17.35 | $17.41 | 18420 |
| 2025-12-17 | 17.35 | $17.26 | 22847 |
| 2025-12-16 | 17.35 | $17.38 | 28900 |
| 2025-12-15 | 17.35 | $17.34 | 54000 |
| 2025-12-12 | 17.35 | $17.25 | 37100 |
| 2025-12-11 | 17.36 | $17.31 | 49113 |
| 2025-12-10 | 17.36 | $17.36 | 14317 |
| 2025-12-09 | 17.37 | $17.33 | 57235 |
| 2025-12-08 | 17.37 | $17.38 | 11512 |
| 2025-12-05 | 17.38 | $17.44 | 51800 |
| 2025-12-04 | 17.38 | $17.45 | 14500 |
| 2025-12-03 | 17.37 | $17.43 | 28516 |
| 2025-12-02 | 17.37 | $17.39 | 17745 |
| 2025-12-01 | 17.38 | $17.43 | 30614 |
| 2025-11-28 | 17.38 | $17.38 | 20010 |
| 2025-11-26 | 17.39 | $17.38 | 18607 |
| 2025-11-25 | 17.40 | $17.31 | 28300 |
| 2025-11-24 | 17.42 | $17.17 | 55500 |
| 2025-11-21 | 17.45 | $17.19 | 12239 |
| 2025-11-20 | 17.48 | $17.11 | 25800 |
| 2025-11-19 | 17.52 | $17.31 | 19200 |
| 2025-11-18 | 17.55 | $17.38 | 24630 |
| 2025-11-17 | 17.56 | $17.35 | 33646 |
| 2025-11-14 | 17.59 | $17.50 | 11300 |
| 2025-11-13 | 17.60 | $17.55 | 8119 |
| 2025-11-12 | 17.60 | $17.59 | 15700 |
| 2025-11-11 | 17.61 | $17.67 | 6140 |
| 2025-11-10 | 17.60 | $17.67 | 21624 |
| 2025-11-07 | 17.60 | $17.57 | 13717 |
| 2025-11-06 | 17.61 | $17.54 | 19201 |
| 2025-11-05 | 17.62 | $17.61 | 14300 |
| 2025-11-04 | 17.63 | $17.56 | 17811 |
| 2025-11-03 | 17.64 | $17.63 | 16741 |
| 2025-10-31 | 17.64 | $17.70 | 9000 |
| 2025-10-30 | 17.64 | $17.60 | 45400 |
| 2025-10-29 | 17.66 | $17.59 | 26000 |
| 2025-10-28 | 17.67 | $17.54 | 17611 |
| 2025-10-27 | 17.69 | $17.51 | 40538 |
| 2025-10-24 | 17.71 | $17.50 | 23332 |
| 2025-10-23 | 17.74 | $17.56 | 10500 |
| 2025-10-22 | 17.76 | $17.59 | 45700 |
| 2025-10-21 | 17.78 | $17.68 | 33500 |
| 2025-10-20 | 17.79 | $17.76 | 25000 |
| 2025-10-17 | 17.80 | $17.70 | 11300 |
| 2025-10-16 | 17.81 | $17.71 | 13715 |
| 2025-10-15 | 17.82 | $17.81 | 20700 |
| 2025-10-14 | 17.82 | $17.78 | 39600 |
| 2025-10-13 | 17.83 | $17.83 | 39919 |
| 2025-10-10 | 17.83 | $17.74 | 74300 |
| 2025-10-09 | 17.83 | $17.86 | 34347 |
| 2025-10-08 | 17.83 | $17.81 | 7223 |
| 2025-10-07 | 17.82 | $17.84 | 25516 |
| 2025-10-06 | 17.81 | $17.85 | 6334 |
| 2025-10-03 | 17.80 | $17.86 | 8900 |
| 2025-10-02 | 17.79 | $17.82 | 13800 |
| 2025-10-01 | 17.78 | $17.84 | 23840 |
| 2025-09-30 | 17.76 | $17.82 | 27000 |
| 2025-09-29 | 17.74 | $17.87 | 22600 |
| 2025-09-26 | 17.72 | $17.75 | 20908 |
| 2025-09-25 | 17.70 | $17.77 | 29800 |
| 2025-09-24 | 17.68 | $17.78 | 89700 |
| 2025-09-23 | 17.65 | $17.85 | 18600 |
| 2025-09-22 | 17.62 | $17.90 | 6900 |
| 2025-09-19 | 17.57 | $17.91 | 7100 |
| 2025-09-18 | 17.52 | $17.88 | 24341 |
| 2025-09-17 | 17.48 | $17.89 | 41231 |
| 2025-09-16 | 17.42 | $17.80 | 41825 |
| 2025-09-15 | 17.38 | $17.63 | 33428 |
| 2025-09-12 | 17.35 | $17.50 | 9400 |
| 2025-09-11 | 17.32 | $17.53 | 11000 |
| 2025-09-10 | 17.30 | $17.43 | 14640 |
| 2025-09-09 | 17.28 | $17.45 | 16800 |
| 2025-09-08 | 17.26 | $17.45 | 28532 |
| 2025-09-05 | 17.23 | $17.40 | 22322 |
| 2025-09-04 | 17.21 | $17.32 | 10217 |
| 2025-09-03 | 17.20 | $17.25 | 22413 |
| 2025-09-02 | 17.19 | $17.19 | 19100 |
| 2025-08-29 | 17.19 | $17.20 | 24300 |
| 2025-08-28 | 17.19 | $17.20 | 30900 |
| 2025-08-27 | 17.18 | $17.21 | 32334 |
| 2025-08-26 | 17.18 | $17.20 | 55342 |
| 2025-08-25 | 17.17 | $17.25 | 22734 |
| 2025-08-22 | 17.16 | $17.23 | 18213 |
| 2025-08-21 | 17.15 | $17.20 | 30000 |
| 2025-08-20 | 17.14 | $17.21 | 68348 |
| 2025-08-19 | 17.13 | $17.21 | 18700 |
| 2025-08-18 | 17.12 | $17.17 | 31800 |
| 2025-08-15 | 17.11 | $17.18 | 41900 |
| 2025-08-14 | 17.10 | $17.16 | 57200 |
| 2025-08-13 | 17.09 | $17.14 | 33300 |
| 2025-08-12 | 17.09 | $17.14 | 69442 |
| 2025-08-11 | 17.08 | $17.09 | 42100 |
| 2025-08-08 | 17.08 | $17.18 | 36000 |
| 2025-08-07 | 17.07 | $17.11 | 27100 |
| 2025-08-06 | 17.06 | $17.13 | 16800 |
| 2025-08-05 | 17.06 | $17.10 | 27200 |
| 2025-08-04 | 17.05 | $17.12 | 30800 |
| 2025-08-01 | 17.05 | $17.09 | 4445 |
| 2025-07-31 | 17.05 | $17.10 | 27800 |
| 2025-07-30 | 17.04 | $17.03 | 15344 |
| 2025-07-29 | 17.04 | $16.99 | 22600 |
| 2025-07-28 | 17.05 | $16.98 | 13300 |
| 2025-07-25 | 17.06 | $16.96 | 24200 |
| 2025-07-24 | 17.07 | $16.94 | 23112 |
| 2025-07-23 | 17.07 | $17.00 | 60720 |
| 2025-07-22 | 17.08 | $17.09 | 35102 |
| 2025-07-21 | 17.07 | $17.07 | 32612 |
| 2025-07-18 | 17.06 | $17.10 | 31800 |
| 2025-07-17 | 17.05 | $17.14 | 14000 |
| 2025-07-16 | 17.04 | $17.12 | 27200 |
| 2025-07-15 | 17.02 | $17.13 | 22345 |
| 2025-07-14 | 17.00 | $17.13 | 11733 |
| 2025-07-11 | 16.98 | $17.14 | 28100 |
| 2025-07-10 | 16.96 | $17.06 | 10900 |
| 2025-07-09 | 16.95 | $17.07 | 13200 |
| 2025-07-08 | 16.93 | $17.05 | 20100 |
| 2025-07-07 | 16.91 | $17.01 | 26700 |
| 2025-07-03 | 16.90 | $17.09 | 27000 |
| 2025-07-02 | 16.88 | $17.03 | 61607 |
| 2025-07-01 | 16.86 | $16.93 | 41802 |
| 2025-06-30 | 16.84 | $17.00 | 22605 |
| 2025-06-27 | 16.82 | $16.95 | 19116 |
| 2025-06-26 | 16.81 | $16.88 | 20125 |
| 2025-06-25 | 16.79 | $16.86 | 20528 |
| 2025-06-24 | 16.78 | $16.81 | 16244 |
| 2025-06-23 | 16.77 | $16.76 | 10700 |
| 2025-06-20 | 16.76 | $16.80 | 14147 |
| 2025-06-18 | 16.75 | $16.79 | 16900 |
| 2025-06-17 | 16.74 | $16.82 | 13909 |
| 2025-06-16 | 16.73 | $16.83 | 25700 |
| 2025-06-13 | 16.72 | $16.75 | 25713 |
| 2025-06-12 | 16.71 | $16.93 | 19216 |
| 2025-06-11 | 16.68 | $16.81 | 36100 |
| 2025-06-10 | 16.67 | $16.82 | 6500 |
| 2025-06-09 | 16.65 | $16.80 | 11700 |
| 2025-06-06 | 16.63 | $16.76 | 22300 |
| 2025-06-05 | 16.62 | $16.75 | 12400 |
| 2025-06-04 | 16.60 | $16.71 | 11511 |
| 2025-06-03 | 16.59 | $16.66 | 17500 |
| 2025-06-02 | 16.58 | $16.62 | 18602 |
| 2025-05-30 | 16.57 | $16.63 | 33100 |
| 2025-05-29 | 16.56 | $16.55 | 32826 |
| 2025-05-28 | 16.56 | $16.45 | 25227 |
| 2025-05-27 | 16.56 | $16.52 | 14200 |
| 2025-05-23 | 16.56 | $16.41 | 30607 |
| 2025-05-22 | 16.57 | $16.55 | 13700 |
| 2025-05-21 | 16.56 | $16.56 | 20603 |
| 2025-05-20 | 16.55 | $16.73 | 27500 |
| 2025-05-19 | 16.51 | $16.70 | 12000 |
| 2025-05-16 | 16.48 | $16.75 | 13200 |
| 2025-05-15 | 16.44 | $16.71 | 16906 |
| 2025-05-14 | 16.40 | $16.59 | 9700 |
| 2025-05-13 | 16.37 | $16.67 | 23100 |
| 2025-05-12 | 16.32 | $16.59 | 22200 |
| 2025-05-09 | 16.28 | $16.48 | 10600 |
| 2025-05-08 | 16.25 | $16.44 | 15400 |
| 2025-05-07 | 16.22 | $16.37 | 33306 |
| 2025-05-06 | 16.19 | $16.34 | 22104 |
| 2025-05-05 | 16.16 | $16.41 | 27000 |
| 2025-05-02 | 16.12 | $16.43 | 32600 |
| 2025-05-01 | 16.08 | $16.33 | 30600 |
| 2025-04-30 | 16.05 | $16.22 | 17700 |
| 2025-04-29 | 16.03 | $16.30 | 19723 |
| 2025-04-28 | 16.01 | $16.26 | 19300 |
| 2025-04-25 | 15.99 | $16.22 | 11700 |
| 2025-04-24 | 15.99 | $16.22 | 9100 |
| 2025-04-23 | 15.98 | $16.03 | 13229 |
| 2025-04-22 | 16.00 | $15.92 | 22200 |
| 2025-04-21 | 16.03 | $15.80 | 6223 |
| 2025-04-17 | 16.08 | $16.08 | 21839 |
| 2025-04-16 | 16.11 | $15.96 | 43100 |
| 2025-04-15 | 16.15 | $15.97 | 18828 |
| 2025-04-14 | 16.20 | $15.73 | 21735 |
| 2025-04-11 | 16.27 | $15.64 | 26300 |
| 2025-04-10 | 16.36 | $15.70 | 34837 |
| 2025-04-09 | 16.45 | $16.32 | 68536 |
| 2025-04-08 | 16.48 | $15.74 | 82500 |
| 2025-04-07 | 16.58 | $15.35 | 103818 |
| 2025-04-04 | 16.71 | $15.60 | 62412 |
| 2025-04-03 | 16.83 | $16.50 | 40836 |
| 2025-04-02 | 16.87 | $16.81 | 11200 |
| 2025-04-01 | 16.87 | $16.78 | 22144 |
| 2025-03-31 | 16.88 | $16.78 | 16200 |
| 2025-03-28 | 16.89 | $16.80 | 27416 |
| 2025-03-27 | 16.90 | $16.78 | 27346 |
| 2025-03-26 | 16.91 | $16.89 | 17700 |
| 2025-03-25 | 16.91 | $16.96 | 15400 |
| 2025-03-24 | 16.91 | $17.02 | 12700 |
| 2025-03-21 | 16.90 | $17.05 | 10032 |
| 2025-03-20 | 16.89 | $17.04 | 6632 |
| 2025-03-19 | 16.88 | $17.00 | 14000 |
| 2025-03-18 | 16.87 | $16.93 | 13400 |
| 2025-03-17 | 16.87 | $16.80 | 16400 |
| 2025-03-14 | 16.88 | $16.75 | 25200 |
| 2025-03-13 | 16.91 | $16.79 | 13300 |
| 2025-03-12 | 16.92 | $16.76 | 17500 |
| 2025-03-11 | 16.95 | $16.75 | 31600 |
| 2025-03-10 | 16.97 | $16.75 | 16929 |
| 2025-03-07 | 17.00 | $16.86 | 23700 |
| 2025-03-06 | 17.02 | $16.92 | 50209 |
| 2025-03-05 | 17.03 | $16.98 | 27639 |
| 2025-03-04 | 17.04 | $16.95 | 43100 |
| 2025-03-03 | 17.05 | $17.04 | 33319 |
| 2025-02-28 | 17.05 | $16.97 | 19805 |
| 2025-02-27 | 17.05 | $16.98 | 9100 |
| 2025-02-26 | 17.06 | $16.97 | 8301 |
| 2025-02-25 | 17.06 | $17.01 | 20545 |
| 2025-02-24 | 17.07 | $16.97 | 25600 |
| 2025-02-21 | 17.07 | $17.03 | 6400 |
| 2025-02-20 | 17.08 | $17.16 | 22800 |
| 2025-02-19 | 17.06 | $17.10 | 34041 |
| 2025-02-18 | 17.06 | $17.19 | 20631 |
| 2025-02-14 | 17.04 | $17.22 | 15134 |
| 2025-02-13 | 17.02 | $17.12 | 17500 |
| 2025-02-12 | 17.00 | $17.00 | 18323 |
| 2025-02-11 | 17.00 | $17.08 | 12900 |
| 2025-02-10 | 16.98 | $17.05 | 21100 |
| 2025-02-07 | 16.97 | $17.03 | 22219 |
| 2025-02-06 | 16.96 | $17.05 | 14500 |
| 2025-02-05 | 16.94 | $17.07 | 14600 |
| 2025-02-04 | 16.92 | $16.98 | 25700 |
| 2025-02-03 | 16.91 | $16.93 | 34100 |
| 2025-01-31 | 16.90 | $16.93 | 24000 |
| 2025-01-30 | 16.90 | $16.99 | 34000 |
| 2025-01-29 | 16.88 | $16.91 | 41629 |
| 2025-01-28 | 16.87 | $16.95 | 23000 |
| 2025-01-27 | 16.85 | $17.02 | 43718 |
| 2025-01-24 | 16.83 | $17.01 | 14715 |
| 2025-01-23 | 16.81 | $17.08 | 30537 |
| 2025-01-22 | 16.77 | $16.93 | 14633 |
| 2025-01-21 | 16.75 | $17.04 | 26546 |
| 2025-01-17 | 16.72 | $16.85 | 19023 |
| 2025-01-16 | 16.70 | $16.81 | 13300 |
| 2025-01-15 | 16.69 | $16.77 | 20500 |
| 2025-01-14 | 16.68 | $16.59 | 29843 |
| 2025-01-13 | 16.69 | $16.54 | 44535 |
| 2025-01-10 | 16.71 | $16.71 | 13200 |
| 2025-01-08 | 16.71 | $16.79 | 14516 |
| 2025-01-07 | 16.70 | $16.69 | 25749 |
| 2025-01-06 | 16.71 | $16.86 | 16839 |
| 2025-01-03 | 16.70 | $16.83 | 13204 |
| 2025-01-02 | 16.69 | $16.79 | 34400 |
| 2024-12-31 | 16.68 | $16.70 | 43200 |
| 2024-12-30 | 16.69 | $16.53 | 46342 |
| 2024-12-27 | 16.71 | $16.57 | 45500 |
| 2024-12-26 | 16.73 | $16.59 | 18400 |
| 2024-12-24 | 16.75 | $16.66 | 30900 |
| 2024-12-23 | 16.76 | $16.63 | 20412 |
| 2024-12-20 | 16.77 | $16.67 | 24211 |
| 2024-12-19 | 16.78 | $16.55 | 51526 |
| 2024-12-18 | 16.80 | $16.51 | 66474 |
| 2024-12-17 | 16.82 | $16.73 | 54703 |
| 2024-12-16 | 16.82 | $16.89 | 24500 |
| 2024-12-13 | 16.81 | $16.85 | 34200 |
| 2024-12-12 | 16.79 | $16.84 | 13500 |
| 2024-12-11 | 16.78 | $16.97 | 18901 |
| 2024-12-10 | 16.76 | $16.88 | 28200 |
| 2024-12-09 | 16.74 | $16.87 | 53100 |
| 2024-12-06 | 16.73 | $16.88 | 48400 |
| 2024-12-05 | 16.72 | $16.93 | 11341 |
| 2024-12-04 | 16.70 | $16.86 | 54102 |
| 2024-12-03 | 16.69 | $16.85 | 49500 |
| 2024-12-02 | 16.68 | $16.77 | 51840 |
| 2024-11-29 | 16.67 | $16.72 | 16632 |
| 2024-11-27 | 16.68 | $16.68 | 32607 |
| 2024-11-26 | 16.68 | $16.60 | 24000 |
| 2024-11-25 | 16.70 | $16.62 | 37400 |
| 2024-11-22 | 16.71 | $16.51 | 64100 |
| 2024-11-21 | 16.74 | $16.50 | 34931 |
| 2024-11-20 | 16.77 | $16.54 | 52000 |
| 2024-11-19 | 16.80 | $16.58 | 20500 |
| 2024-11-18 | 16.83 | $16.66 | 25803 |
| 2024-11-15 | 16.85 | $16.62 | 22126 |
| 2024-11-14 | 16.88 | $16.64 | 38300 |
| 2024-11-13 | 16.92 | $16.77 | 14912 |
| 2024-11-12 | 16.94 | $16.84 | 25800 |
| 2024-11-11 | 16.96 | $17.04 | 16012 |
| 2024-11-08 | 16.96 | $17.14 | 25000 |
| 2024-11-07 | 16.95 | $16.95 | 16515 |
| 2024-11-06 | 16.96 | $16.81 | 17300 |
| 2024-11-05 | 16.98 | $16.89 | 16523 |
| 2024-11-04 | 17.00 | $16.86 | 19000 |
| 2024-11-01 | 17.03 | $16.78 | 34703 |
| 2024-10-31 | 17.06 | $16.77 | 17548 |
| 2024-10-30 | 17.10 | $16.80 | 42828 |
| 2024-10-29 | 17.13 | $16.76 | 38300 |
| 2024-10-28 | 17.18 | $16.84 | 33100 |
| 2024-10-25 | 17.22 | $17.01 | 21300 |
| 2024-10-24 | 17.24 | $17.08 | 29200 |
| 2024-10-23 | 17.26 | $17.19 | 39501 |
| 2024-10-22 | 17.27 | $17.37 | 35800 |
| 2024-10-21 | 17.26 | $17.27 | 62426 |
| 2024-10-18 | 17.26 | $17.27 | 18813 |
| 2024-10-17 | 17.26 | $17.23 | 16908 |
| 2024-10-16 | 17.27 | $17.28 | 19300 |
| 2024-10-15 | 17.27 | $17.20 | 15400 |
| 2024-10-14 | 17.27 | $17.20 | 16400 |
| 2024-10-11 | 17.28 | $17.26 | 24612 |
| 2024-10-10 | 17.28 | $17.28 | 13000 |
| 2024-10-09 | 17.28 | $17.25 | 36000 |
| 2024-10-08 | 17.28 | $17.21 | 33508 |
| 2024-10-07 | 17.28 | $17.16 | 59600 |
| 2024-10-04 | 17.28 | $17.28 | 25910 |
| 2024-10-03 | 17.27 | $17.24 | 24500 |
| 2024-10-02 | 17.27 | $17.41 | 18100 |
| 2024-10-01 | 17.24 | $17.37 | 34322 |
| 2024-09-30 | 17.21 | $17.29 | 65425 |
| 2024-09-27 | 17.19 | $17.35 | 41200 |
| 2024-09-26 | 17.16 | $17.20 | 43524 |
| 2024-09-25 | 17.15 | $17.40 | 25000 |
| 2024-09-24 | 17.11 | $17.33 | 19900 |
| 2024-09-23 | 17.07 | $17.35 | 19600 |
| 2024-09-20 | 17.02 | $17.38 | 26628 |
| 2024-09-19 | 16.97 | $17.47 | 27500 |
| 2024-09-18 | 16.91 | $17.21 | 22826 |
| 2024-09-17 | 16.87 | $17.15 | 27700 |
| 2024-09-16 | 16.82 | $17.11 | 24138 |
| 2024-09-13 | 16.78 | $17.01 | 34342 |
| 2024-09-12 | 16.75 | $16.94 | 41500 |
| 2024-09-11 | 16.71 | $16.82 | 20527 |
| 2024-09-10 | 16.69 | $16.81 | 39100 |
| 2024-09-09 | 16.66 | $16.91 | 41000 |
| 2024-09-06 | 16.61 | $16.79 | 24700 |
| 2024-09-05 | 16.57 | $16.82 | 33100 |
| 2024-09-04 | 16.53 | $16.86 | 53507 |
| 2024-09-03 | 16.47 | $16.76 | 34639 |
| 2024-08-30 | 16.42 | $16.76 | 43811 |
| 2024-08-29 | 16.36 | $16.74 | 22700 |
| 2024-08-28 | 16.30 | $16.64 | 14231 |
| 2024-08-27 | 16.25 | $16.54 | 18500 |
| 2024-08-26 | 16.20 | $16.50 | 34100 |
| 2024-08-23 | 16.15 | $16.55 | 29648 |
| 2024-08-22 | 16.09 | $16.56 | 32927 |
| 2024-08-21 | 16.03 | $16.53 | 31512 |
| 2024-08-20 | 15.97 | $16.36 | 47600 |
| 2024-08-19 | 15.92 | $16.30 | 35312 |
| 2024-08-16 | 15.88 | $16.35 | 55100 |
| 2024-08-15 | 15.83 | $16.07 | 21048 |
| 2024-08-14 | 15.80 | $16.01 | 32200 |
| 2024-08-13 | 15.78 | $15.98 | 17503 |
| 2024-08-12 | 15.76 | $15.91 | 36000 |
| 2024-08-09 | 15.75 | $15.82 | 22637 |
| 2024-08-08 | 15.74 | $15.76 | 20806 |
| 2024-08-07 | 15.74 | $15.61 | 24220 |
| 2024-08-06 | 15.76 | $15.53 | 26200 |
| 2024-08-05 | 15.79 | $15.45 | 63800 |
| 2024-08-02 | 15.82 | $15.79 | 53326 |
| 2024-08-01 | 15.82 | $15.95 | 27700 |
| 2024-07-31 | 15.80 | $15.91 | 34600 |
| 2024-07-30 | 15.79 | $15.81 | 33300 |
| 2024-07-29 | 15.78 | $15.78 | 29342 |
| 2024-07-26 | 15.77 | $15.84 | 27021 |
| 2024-07-25 | 15.76 | $15.76 | 23200 |
| 2024-07-24 | 15.75 | $15.71 | 19322 |
| 2024-07-23 | 15.74 | $15.83 | 18424 |
| 2024-07-22 | 15.72 | $15.83 | 6800 |
| 2024-07-19 | 15.70 | $15.79 | 8912 |
| 2024-07-18 | 15.68 | $15.78 | 49500 |
| 2024-07-17 | 15.65 | $15.82 | 21600 |
| 2024-07-16 | 15.62 | $15.81 | 21919 |
| 2024-07-15 | 15.59 | $15.73 | 36348 |
| 2024-07-12 | 15.57 | $15.98 | 15347 |
| 2024-07-11 | 15.52 | $15.85 | 20700 |
| 2024-07-10 | 15.47 | $15.78 | 40300 |
| 2024-07-09 | 15.44 | $15.65 | 17700 |
| 2024-07-08 | 15.41 | $15.59 | 38500 |
| 2024-07-05 | 15.39 | $15.59 | 20600 |
| 2024-07-03 | 15.37 | $15.57 | 12300 |
| 2024-07-02 | 15.35 | $15.51 | 16343 |
| 2024-07-01 | 15.34 | $15.33 | 34731 |
| 2024-06-28 | 15.34 | $15.54 | 17742 |
| 2024-06-27 | 15.33 | $15.36 | 22000 |
| 2024-06-26 | 15.32 | $15.28 | 22823 |
| 2024-06-25 | 15.33 | $15.26 | 13743 |
| 2024-06-24 | 15.34 | $15.22 | 29100 |
| 2024-06-21 | 15.35 | $15.25 | 13527 |
| 2024-06-20 | 15.35 | $15.28 | 23821 |
| 2024-06-18 | 15.36 | $15.30 | 27100 |
| 2024-06-17 | 15.37 | $15.29 | 27123 |
| 2024-06-14 | 15.37 | $15.30 | 17212 |
| 2024-06-13 | 15.38 | $15.35 | 15900 |
| 2024-06-12 | 15.38 | $15.40 | 10910 |
| 2024-06-11 | 15.37 | $15.38 | 17600 |
| 2024-06-10 | 15.37 | $15.40 | 18046 |
| 2024-06-07 | 15.37 | $15.43 | 14430 |
| 2024-06-06 | 15.36 | $15.52 | 8249 |
| 2024-06-05 | 15.34 | $15.50 | 12300 |
| 2024-06-04 | 15.32 | $15.52 | 12500 |
| 2024-06-03 | 15.30 | $15.48 | 21200 |
| 2024-05-31 | 15.28 | $15.35 | 20100 |
| 2024-05-30 | 15.27 | $15.23 | 43400 |
| 2024-05-29 | 15.27 | $15.03 | 21700 |
| 2024-05-28 | 15.29 | $15.18 | 27000 |
| 2024-05-24 | 15.29 | $15.30 | 15131 |
| 2024-05-23 | 15.28 | $15.16 | 21938 |
| 2024-05-22 | 15.28 | $15.36 | 25129 |
| 2024-05-21 | 15.26 | $15.45 | 18700 |
| 2024-05-20 | 15.23 | $15.41 | 25507 |
| 2024-05-17 | 15.19 | $15.36 | 21713 |
| 2024-05-16 | 15.16 | $15.40 | 24942 |
| 2024-05-15 | 15.12 | $15.42 | 24508 |
| 2024-05-14 | 15.08 | $15.24 | 12008 |
| 2024-05-13 | 15.05 | $15.23 | 8015 |
| 2024-05-10 | 15.02 | $15.21 | 23400 |
| 2024-05-09 | 14.98 | $15.25 | 19700 |
| 2024-05-08 | 14.94 | $15.25 | 54303 |
| 2024-05-07 | 14.91 | $15.32 | 37316 |
| 2024-05-06 | 14.86 | $15.30 | 12000 |
| 2024-05-03 | 14.82 | $15.20 | 16600 |
| 2024-05-02 | 14.78 | $14.98 | 13904 |
| 2024-05-01 | 14.77 | $14.88 | 48637 |
| 2024-04-30 | 14.76 | $14.74 | 22515 |
| 2024-04-29 | 14.78 | $14.74 | 34200 |
| 2024-04-26 | 14.79 | $14.71 | 18300 |
| 2024-04-25 | 14.82 | $14.66 | 30100 |
| 2024-04-24 | 14.85 | $14.83 | 28700 |
| 2024-04-23 | 14.87 | $14.90 | 30742 |
| 2024-04-22 | 14.88 | $14.67 | 41500 |
| 2024-04-19 | 14.92 | $14.62 | 36912 |
| 2024-04-18 | 14.96 | $14.60 | 27912 |
| 2024-04-17 | 15.02 | $14.68 | 47200 |
| 2024-04-16 | 15.06 | $14.62 | 82500 |
| 2024-04-15 | 15.12 | $14.56 | 59600 |
| 2024-04-12 | 15.18 | $14.83 | 28400 |
| 2024-04-11 | 15.23 | $14.92 | 38700 |
| 2024-04-10 | 15.26 | $15.08 | 53413 |
| 2024-04-09 | 15.28 | $15.22 | 23300 |
| 2024-04-08 | 15.28 | $15.18 | 35925 |
| 2024-04-05 | 15.29 | $15.13 | 29909 |
| 2024-04-04 | 15.31 | $15.19 | 65246 |
| 2024-04-03 | 15.32 | $15.25 | 43912 |
| 2024-04-02 | 15.32 | $15.24 | 46800 |
| 2024-04-01 | 15.32 | $15.37 | 44300 |
| 2024-03-28 | 15.31 | $15.46 | 61300 |
| 2024-03-27 | 15.29 | $15.40 | 29148 |
| 2024-03-26 | 15.27 | $15.38 | 50936 |
| 2024-03-25 | 15.25 | $15.40 | 42400 |
| 2024-03-22 | 15.23 | $15.37 | 49800 |
| 2024-03-21 | 15.21 | $15.32 | 15501 |
| 2024-03-20 | 15.19 | $15.28 | 52931 |
| 2024-03-19 | 15.17 | $15.35 | 29200 |
| 2024-03-18 | 15.15 | $15.25 | 11200 |
| 2024-03-15 | 15.13 | $15.23 | 20100 |
| 2024-03-14 | 15.12 | $15.20 | 38909 |
| 2024-03-13 | 15.10 | $15.27 | 23344 |
| 2024-03-12 | 15.08 | $15.20 | 30919 |
| 2024-03-11 | 15.07 | $15.17 | 64804 |
| 2024-03-08 | 15.05 | $15.15 | 29022 |
| 2024-03-07 | 15.03 | $15.14 | 41400 |
| 2024-03-06 | 15.02 | $15.06 | 35900 |
| 2024-03-05 | 15.01 | $15.04 | 40341 |
| 2024-03-04 | 15.01 | $15.09 | 34120 |
| 2024-03-01 | 14.99 | $15.09 | 45324 |
| 2024-02-29 | 14.98 | $15.09 | 34400 |
| 2024-02-28 | 14.97 | $15.04 | 42900 |
| 2024-02-27 | 14.96 | $15.01 | 22100 |
| 2024-02-26 | 14.96 | $15.03 | 23639 |
| 2024-02-23 | 14.96 | $15.06 | 24800 |
| 2024-02-22 | 14.95 | $14.95 | 45800 |
| 2024-02-21 | 14.95 | $14.96 | 51100 |
| 2024-02-20 | 14.96 | $15.03 | 45810 |
| 2024-02-16 | 14.95 | $14.89 | 22537 |
| 2024-02-15 | 14.96 | $14.96 | 28300 |
| 2024-02-14 | 14.97 | $14.90 | 71330 |
| 2024-02-13 | 14.97 | $14.79 | 36334 |
| 2024-02-12 | 14.99 | $14.97 | 38100 |
| 2024-02-09 | 15.00 | $14.90 | 19900 |
| 2024-02-08 | 15.01 | $14.84 | 35500 |
| 2024-02-07 | 15.02 | $14.95 | 24332 |
| 2024-02-06 | 15.02 | $14.98 | 44735 |
| 2024-02-05 | 15.02 | $14.86 | 26141 |
| 2024-02-02 | 15.03 | $14.95 | 45812 |
| 2024-02-01 | 15.03 | $15.15 | 64618 |
| 2024-01-31 | 15.00 | $15.14 | 81834 |
| 2024-01-30 | 14.98 | $15.24 | 22600 |
| 2024-01-29 | 14.94 | $15.17 | 14326 |
| 2024-01-26 | 14.91 | $15.05 | 32600 |
| 2024-01-25 | 14.89 | $15.02 | 56140 |
| 2024-01-24 | 14.86 | $14.97 | 71543 |
| 2024-01-23 | 14.85 | $15.06 | 51906 |
| 2024-01-22 | 14.82 | $15.10 | 52401 |
| 2024-01-19 | 14.78 | $14.92 | 35419 |
| 2024-01-18 | 14.76 | $14.85 | 15100 |
| 2024-01-17 | 14.74 | $14.87 | 34300 |
| 2024-01-16 | 14.72 | $14.92 | 44100 |
| 2024-01-12 | 14.70 | $14.95 | 63400 |
| 2024-01-11 | 14.67 | $14.80 | 32300 |
| 2024-01-10 | 14.65 | $14.82 | 25827 |
| 2024-01-09 | 14.62 | $14.71 | 36848 |
| 2024-01-08 | 14.61 | $14.72 | 54913 |
| 2024-01-05 | 14.59 | $14.58 | 46336 |
| 2024-01-04 | 14.59 | $14.62 | 32200 |
| 2024-01-03 | 14.57 | $14.65 | 24011 |
| 2024-01-02 | 14.56 | $14.65 | 22129 |
| 2023-12-29 | 14.55 | $14.55 | 37611 |
| 2023-12-28 | 14.54 | $14.73 | 37100 |
| 2023-12-27 | 14.51 | $14.68 | 32400 |
| 2023-12-26 | 14.49 | $14.60 | 38416 |
| 2023-12-22 | 14.47 | $14.58 | 55739 |
| 2023-12-21 | 14.45 | $14.59 | 41539 |
| 2023-12-20 | 14.43 | $14.56 | 27902 |
| 2023-12-19 | 14.41 | $14.61 | 89033 |
| 2023-12-18 | 14.38 | $14.50 | 47645 |
| 2023-12-15 | 14.36 | $14.59 | 48802 |
| 2023-12-14 | 14.34 | $14.63 | 28800 |
| 2023-12-13 | 14.30 | $14.42 | 82243 |
| 2023-12-12 | 14.28 | $14.18 | 61900 |
| 2023-12-11 | 14.29 | $14.19 | 32815 |
| 2023-12-08 | 14.29 | $14.33 | 20300 |
| 2023-12-07 | 14.27 | $14.35 | 27800 |
| 2023-12-06 | 14.25 | $14.40 | 32241 |
| 2023-12-05 | 14.23 | $14.48 | 61716 |
| 2023-12-04 | 14.19 | $14.41 | 65500 |
| 2023-12-01 | 14.16 | $14.45 | 46800 |
| 2023-11-30 | 14.12 | $14.22 | 130530 |
| 2023-11-29 | 14.10 | $14.41 | 20600 |
| 2023-11-28 | 14.06 | $14.22 | 19400 |
| 2023-11-27 | 14.02 | $14.21 | 27914 |
| 2023-11-24 | 13.98 | $14.08 | 5000 |
| 2023-11-22 | 13.95 | $14.01 | 22812 |
| 2023-11-21 | 13.92 | $14.07 | 18300 |
| 2023-11-20 | 13.88 | $14.22 | 34218 |
| 2023-11-17 | 13.81 | $14.21 | 46123 |
| 2023-11-16 | 13.74 | $14.12 | 27900 |
| 2023-11-15 | 13.67 | $14.09 | 11445 |
| 2023-11-14 | 13.60 | $14.12 | 19819 |
| 2023-11-13 | 13.52 | $13.83 | 8600 |
| 2023-11-10 | 13.46 | $13.84 | 27000 |
| 2023-11-09 | 13.40 | $13.76 | 11700 |
| 2023-11-08 | 13.34 | $13.86 | 20400 |
| 2023-11-07 | 13.27 | $13.94 | 6013 |
| 2023-11-06 | 13.19 | $13.91 | 27100 |
| 2023-11-03 | 13.11 | $14.09 | 17621 |
| 2023-11-02 | 13.00 | $13.82 | 21741 |
| 2023-11-01 | 12.92 | $13.33 | 42500 |
| 2023-10-31 | 12.88 | $13.00 | 27442 |
| 2023-10-30 | 12.87 | $12.92 | 11400 |
| 2023-10-27 | 12.88 | $12.83 | 22739 |
| 2023-10-26 | 12.90 | $12.86 | 36200 |
| 2023-10-25 | 12.92 | $12.79 | 24507 |
| 2023-10-24 | 12.94 | $12.87 | 38542 |
| 2023-10-23 | 12.97 | $12.66 | 23900 |
| 2023-10-20 | 13.01 | $12.74 | 23500 |
| 2023-10-19 | 13.06 | $12.67 | 62121 |
| 2023-10-18 | 13.11 | $12.80 | 118900 |
| 2023-10-17 | 13.16 | $12.92 | 30524 |
| 2023-10-16 | 13.20 | $12.93 | 23300 |
| 2023-10-13 | 13.25 | $12.97 | 35100 |
| 2023-10-12 | 13.29 | $13.01 | 24804 |
| 2023-10-11 | 13.33 | $13.18 | 61907 |
| 2023-10-10 | 13.37 | $13.16 | 32236 |
| 2023-10-09 | 13.40 | $13.07 | 45044 |
| 2023-10-06 | 13.45 | $13.05 | 51006 |
| 2023-10-05 | 13.51 | $13.18 | 58900 |
| 2023-10-04 | 13.55 | $13.21 | 42828 |
| 2023-10-03 | 13.60 | $13.17 | 36000 |
| 2023-10-02 | 13.66 | $13.43 | 30400 |
| 2023-09-29 | 13.69 | $13.69 | 25918 |
| 2023-09-28 | 13.71 | $13.51 | 15616 |
| 2023-09-27 | 13.74 | $13.43 | 34000 |
| 2023-09-26 | 13.79 | $13.46 | 28000 |
| 2023-09-25 | 13.83 | $13.57 | 47400 |
| 2023-09-22 | 13.87 | $13.68 | 35700 |
| 2023-09-21 | 13.90 | $13.55 | 40800 |
| 2023-09-20 | 13.94 | $13.85 | 23919 |
| 2023-09-19 | 13.96 | $13.79 | 23739 |
| 2023-09-18 | 13.98 | $13.83 | 99044 |
| 2023-09-15 | 14.00 | $13.82 | 11019 |
| 2023-09-14 | 14.02 | $13.87 | 14608 |
| 2023-09-13 | 14.04 | $13.82 | 25434 |
| 2023-09-12 | 14.07 | $13.82 | 34200 |
| 2023-09-11 | 14.10 | $13.92 | 28016 |
| 2023-09-08 | 14.12 | $14.03 | 4543 |
| 2023-09-07 | 14.13 | $14.01 | 22300 |
| 2023-09-06 | 14.15 | $14.12 | 16047 |
| 2023-09-05 | 14.16 | $14.10 | 30313 |
| 2023-09-01 | 14.18 | $14.23 | 23800 |
| 2023-08-31 | 14.18 | $14.25 | 9614 |
| 2023-08-30 | 14.18 | $14.23 | 25100 |
| 2023-08-29 | 14.18 | $14.24 | 28400 |
| 2023-08-28 | 14.18 | $14.12 | 37400 |
| 2023-08-25 | 14.20 | $14.01 | 21235 |
| 2023-08-24 | 14.23 | $14.01 | 25922 |
| 2023-08-23 | 14.26 | $14.09 | 9740 |
| 2023-08-22 | 14.29 | $14.04 | 24946 |
| 2023-08-21 | 14.32 | $13.99 | 30600 |
| 2023-08-18 | 14.35 | $14.08 | 19900 |
| 2023-08-17 | 14.38 | $14.15 | 13438 |
| 2023-08-16 | 14.41 | $14.13 | 39110 |
| 2023-08-15 | 14.43 | $14.34 | 38824 |
| 2023-08-14 | 14.44 | $14.42 | 41133 |
| 2023-08-11 | 14.44 | $14.49 | 11900 |
| 2023-08-10 | 14.43 | $14.48 | 16800 |
| 2023-08-09 | 14.42 | $14.54 | 21800 |
| 2023-08-08 | 14.41 | $14.51 | 29800 |
| 2023-08-07 | 14.40 | $14.48 | 36900 |
| 2023-08-04 | 14.39 | $14.43 | 28628 |
| 2023-08-03 | 14.38 | $14.28 | 56100 |
| 2023-08-02 | 14.39 | $14.39 | 50900 |
| 2023-08-01 | 14.38 | $14.55 | 33831 |
| 2023-07-31 | 14.37 | $14.51 | 24600 |
| 2023-07-28 | 14.35 | $14.49 | 27500 |
| 2023-07-27 | 14.33 | $14.25 | 30516 |
| 2023-07-26 | 14.34 | $14.40 | 38900 |
| 2023-07-25 | 14.34 | $14.37 | 33400 |
| 2023-07-24 | 14.33 | $14.36 | 34277 |
| 2023-07-21 | 14.33 | $14.26 | 16932 |
| 2023-07-20 | 14.34 | $14.33 | 25700 |
| 2023-07-19 | 14.34 | $14.41 | 29846 |
| 2023-07-18 | 14.33 | $14.37 | 19723 |
| 2023-07-17 | 14.33 | $14.30 | 16900 |
| 2023-07-14 | 14.33 | $14.25 | 31322 |
| 2023-07-13 | 14.34 | $14.43 | 35505 |
| 2023-07-12 | 14.34 | $14.46 | 23200 |
| 2023-07-11 | 14.33 | $14.31 | 24319 |
| 2023-07-10 | 14.34 | $14.27 | 40200 |
| 2023-07-07 | 14.35 | $14.21 | 13347 |
| 2023-07-06 | 14.38 | $14.11 | 26430 |
| 2023-07-05 | 14.41 | $14.46 | 25600 |
| 2023-07-03 | 14.41 | $14.44 | 15800 |
| 2023-06-30 | 14.42 | $14.37 | 24207 |
| 2023-06-29 | 14.43 | $14.20 | 53300 |
| 2023-06-28 | 14.46 | $14.43 | 31524 |
| 2023-06-27 | 14.47 | $14.32 | 20300 |
| 2023-06-26 | 14.49 | $14.27 | 12700 |
| 2023-06-23 | 14.51 | $14.35 | 14928 |
| 2023-06-22 | 14.52 | $14.25 | 40000 |
| 2023-06-21 | 14.53 | $14.49 | 24202 |
| 2023-06-20 | 14.53 | $14.43 | 21133 |
| 2023-06-16 | 14.53 | $14.44 | 15400 |
| 2023-06-15 | 14.53 | $14.56 | 22200 |
| 2023-06-14 | 14.51 | $14.54 | 12300 |
| 2023-06-13 | 14.49 | $14.63 | 10306 |
| 2023-06-12 | 14.46 | $14.63 | 19930 |
| 2023-06-09 | 14.42 | $14.70 | 18600 |
| 2023-06-08 | 14.37 | $14.64 | 20130 |
| 2023-06-07 | 14.32 | $14.68 | 8800 |
| 2023-06-06 | 14.27 | $14.69 | 14564 |
| 2023-06-05 | 14.21 | $14.64 | 24118 |
| 2023-06-02 | 14.15 | $14.69 | 33500 |
| 2023-06-01 | 14.08 | $14.60 | 27537 |
| 2023-05-31 | 14.01 | $14.38 | 28200 |
| 2023-05-30 | 13.97 | $14.26 | 29412 |
| 2023-05-26 | 13.94 | $14.08 | 17920 |
| 2023-05-25 | 13.94 | $13.90 | 15400 |
| 2023-05-24 | 13.95 | $13.83 | 29900 |
| 2023-05-23 | 13.98 | $14.09 | 25100 |
| 2023-05-22 | 13.98 | $14.22 | 20200 |
| 2023-05-19 | 13.97 | $14.30 | 20930 |
| 2023-05-18 | 13.96 | $14.29 | 43229 |
| 2023-05-17 | 13.95 | $13.90 | 31044 |
| 2023-05-16 | 13.99 | $13.65 | 29000 |
| 2023-05-15 | 14.05 | $13.60 | 24600 |
| 2023-05-12 | 14.13 | $13.67 | 19800 |
| 2023-05-11 | 14.21 | $13.60 | 33200 |
| 2023-05-10 | 14.29 | $13.68 | 22810 |
| 2023-05-09 | 14.38 | $13.72 | 23800 |
| 2023-05-08 | 14.47 | $13.84 | 25942 |
| 2023-05-05 | 14.55 | $13.91 | 47000 |
| 2023-05-04 | 14.63 | $13.70 | 49914 |
| 2023-05-03 | 14.74 | $14.21 | 29700 |
| 2023-05-02 | 14.80 | $14.32 | 52200 |
| 2023-05-01 | 14.85 | $14.78 | 21300 |
| 2023-04-28 | 14.85 | $14.90 | 20926 |
| 2023-04-27 | 14.84 | $14.73 | 13600 |
| 2023-04-26 | 14.85 | $14.67 | 15128 |
| 2023-04-25 | 14.86 | $14.70 | 20606 |
| 2023-04-24 | 14.86 | $14.84 | 29744 |
| 2023-04-21 | 14.85 | $14.88 | 32700 |
| 2023-04-20 | 14.83 | $14.89 | 20300 |
| 2023-04-19 | 14.80 | $15.01 | 20014 |
| 2023-04-18 | 14.76 | $14.97 | 22200 |
| 2023-04-17 | 14.72 | $15.00 | 18500 |
| 2023-04-14 | 14.67 | $15.01 | 27600 |
| 2023-04-13 | 14.63 | $15.04 | 12542 |
| 2023-04-12 | 14.58 | $14.76 | 17600 |
| 2023-04-11 | 14.55 | $14.94 | 15925 |
| 2023-04-10 | 14.51 | $14.84 | 40000 |
| 2023-04-06 | 14.48 | $14.82 | 43500 |
| 2023-04-05 | 14.46 | $14.65 | 27842 |
| 2023-04-04 | 14.46 | $14.65 | 22306 |
| 2023-04-03 | 14.47 | $14.88 | 27648 |
| 2023-03-31 | 14.47 | $14.70 | 35900 |
| 2023-03-30 | 14.49 | $14.41 | 22600 |
| 2023-03-29 | 14.55 | $14.23 | 36500 |
| 2023-03-28 | 14.64 | $14.12 | 32900 |
| 2023-03-27 | 14.75 | $14.04 | 47900 |
| 2023-03-24 | 14.88 | $13.90 | 76025 |
| 2023-03-23 | 15.04 | $14.20 | 33400 |
| 2023-03-22 | 15.18 | $14.34 | 19246 |
| 2023-03-21 | 15.32 | $14.34 | 40200 |
| 2023-03-20 | 15.47 | $13.90 | 103100 |
| 2023-03-17 | 15.68 | $14.55 | 33820 |
| 2023-03-16 | 15.84 | $14.96 | 65818 |
| 2023-03-15 | 15.97 | $14.65 | 58400 |
| 2023-03-14 | 16.15 | $14.93 | 63625 |
| 2023-03-13 | 16.31 | $14.78 | 61500 |
| 2023-03-10 | 16.50 | $15.53 | 48542 |
| 2023-03-09 | 16.63 | $15.95 | 26605 |
| 2023-03-08 | 16.73 | $16.38 | 16237 |
| 2023-03-07 | 16.79 | $16.40 | 16512 |
| 2023-03-06 | 16.85 | $16.53 | 14000 |
| 2023-03-03 | 16.91 | $16.56 | 8704 |
| 2023-03-02 | 16.98 | $16.46 | 34105 |
| 2023-03-01 | 17.06 | $16.64 | 12138 |
| 2023-02-28 | 17.13 | $16.67 | 14223 |
| 2023-02-27 | 17.20 | $16.69 | 16200 |
| 2023-02-24 | 17.27 | $16.67 | 15609 |
| 2023-02-23 | 17.35 | $16.77 | 13500 |
| 2023-02-22 | 17.42 | $16.73 | 21900 |
| 2023-02-21 | 17.50 | $16.67 | 38576 |
| 2023-02-17 | 17.59 | $17.23 | 17546 |
| 2023-02-16 | 17.63 | $17.46 | 28624 |
| 2023-02-15 | 17.64 | $17.68 | 22400 |
| 2023-02-14 | 17.63 | $17.58 | 24000 |
| 2023-02-13 | 17.63 | $17.53 | 25209 |
| 2023-02-10 | 17.63 | $17.46 | 20605 |
| 2023-02-09 | 17.63 | $17.46 | 24900 |
| 2023-02-08 | 17.63 | $17.63 | 30700 |
| 2023-02-07 | 17.61 | $17.62 | 18400 |
| 2023-02-06 | 17.59 | $17.63 | 39640 |
| 2023-02-03 | 17.56 | $18.03 | 29539 |
| 2023-02-02 | 17.49 | $17.95 | 23428 |
| 2023-02-01 | 17.42 | $17.97 | 26700 |
| 2023-01-31 | 17.33 | $17.84 | 24500 |
| 2023-01-30 | 17.25 | $17.62 | 24847 |
| 2023-01-27 | 17.18 | $17.68 | 45800 |
| 2023-01-26 | 17.09 | $17.65 | 24247 |
| 2023-01-25 | 16.99 | $17.40 | 20329 |
| 2023-01-24 | 16.91 | $17.40 | 34000 |
| 2023-01-23 | 16.83 | $17.29 | 25442 |
| 2023-01-20 | 16.75 | $17.26 | 44128 |
| 2023-01-19 | 16.66 | $17.18 | 36300 |
| 2023-01-18 | 16.58 | $17.17 | 40900 |
| 2023-01-17 | 16.49 | $17.15 | 38100 |
| 2023-01-13 | 16.40 | $17.09 | 24900 |
| 2023-01-12 | 16.32 | $17.05 | 33000 |
| 2023-01-11 | 16.23 | $17.05 | 51200 |
| 2023-01-10 | 16.14 | $16.80 | 22400 |
| 2023-01-09 | 16.07 | $16.60 | 33600 |
| 2023-01-06 | 16.02 | $16.61 | 41738 |
| 2023-01-05 | 15.96 | $16.32 | 11400 |
| 2023-01-04 | 15.93 | $16.33 | 23943 |
| 2023-01-03 | 15.89 | $15.97 | 24200 |
| 2022-12-30 | 15.90 | $15.79 | 91800 |
| 2022-12-29 | 15.92 | $15.49 | 26202 |
| 2022-12-28 | 15.97 | $15.45 | 43600 |
| 2022-12-27 | 16.04 | $15.67 | 54600 |
| 2022-12-23 | 16.08 | $15.80 | 31300 |
| 2022-12-22 | 16.11 | $15.78 | 52500 |
| 2022-12-21 | 16.14 | $15.86 | 34034 |
| 2022-12-20 | 16.16 | $16.07 | 24126 |
| 2022-12-19 | 16.16 | $16.20 | 22145 |
| 2022-12-16 | 16.15 | $16.30 | 25314 |
| 2022-12-15 | 16.13 | $16.40 | 36900 |
| 2022-12-14 | 16.09 | $16.35 | 57100 |
| 2022-12-13 | 16.06 | $16.17 | 37700 |
| 2022-12-12 | 16.04 | $15.90 | 40946 |
| 2022-12-09 | 16.04 | $15.90 | 20500 |
| 2022-12-08 | 16.05 | $16.13 | 23917 |
| 2022-12-07 | 16.03 | $16.15 | 21300 |
| 2022-12-06 | 16.01 | $16.16 | 26500 |
| 2022-12-05 | 15.98 | $16.09 | 24800 |
| 2022-12-02 | 15.95 | $16.37 | 19200 |
| 2022-12-01 | 15.89 | $16.38 | 43400 |
| 2022-11-30 | 15.83 | $16.19 | 26404 |
| 2022-11-29 | 15.78 | $16.00 | 40010 |
| 2022-11-28 | 15.74 | $15.88 | 31715 |
| 2022-11-25 | 15.71 | $15.97 | 3300 |
| 2022-11-23 | 15.67 | $15.87 | 19000 |
| 2022-11-22 | 15.63 | $15.75 | 28404 |
| 2022-11-21 | 15.61 | $15.69 | 28348 |
| 2022-11-18 | 15.58 | $15.72 | 21700 |
| 2022-11-17 | 15.55 | $15.74 | 26900 |
| 2022-11-16 | 15.51 | $15.83 | 30001 |
| 2022-11-15 | 15.46 | $15.94 | 29500 |
| 2022-11-14 | 15.39 | $15.64 | 25431 |
| 2022-11-11 | 15.36 | $15.85 | 17749 |
| 2022-11-10 | 15.29 | $15.98 | 35600 |
| 2022-11-09 | 15.22 | $15.33 | 26639 |
| 2022-11-08 | 15.20 | $15.45 | 28000 |
| 2022-11-07 | 15.17 | $15.26 | 53647 |
| 2022-11-04 | 15.16 | $15.40 | 18700 |
| 2022-11-03 | 15.14 | $15.28 | 20800 |
| 2022-11-02 | 15.13 | $15.32 | 34200 |
| 2022-11-01 | 15.11 | $15.29 | 37100 |
| 2022-10-31 | 15.11 | $15.21 | 18600 |
| 2022-10-28 | 15.11 | $15.22 | 21900 |
| 2022-10-27 | 15.12 | $15.04 | 33100 |
| 2022-10-26 | 15.14 | $14.84 | 51600 |
| 2022-10-25 | 15.19 | $14.91 | 83200 |
| 2022-10-24 | 15.23 | $14.99 | 44300 |
| 2022-10-21 | 15.27 | $14.97 | 35520 |
| 2022-10-20 | 15.31 | $15.07 | 34518 |
| 2022-10-19 | 15.35 | $15.15 | 12832 |
| 2022-10-18 | 15.38 | $15.10 | 11200 |
| 2022-10-17 | 15.43 | $15.16 | 29208 |
| 2022-10-14 | 15.48 | $15.10 | 18100 |
| 2022-10-13 | 15.55 | $15.23 | 27245 |
| 2022-10-12 | 15.61 | $15.21 | 32100 |
| 2022-10-11 | 15.67 | $15.09 | 30000 |
| 2022-10-10 | 15.76 | $15.26 | 13143 |
| 2022-10-07 | 15.84 | $15.44 | 14200 |
| 2022-10-06 | 15.91 | $15.76 | 18612 |
| 2022-10-05 | 15.96 | $15.83 | 32630 |
| 2022-10-04 | 16.00 | $15.95 | 41549 |
| 2022-10-03 | 16.04 | $15.71 | 47412 |
| 2022-09-30 | 16.11 | $15.63 | 82800 |
| 2022-09-29 | 16.19 | $15.25 | 38510 |
| 2022-09-28 | 16.32 | $15.72 | 58800 |
| 2022-09-27 | 16.42 | $15.51 | 39400 |
| 2022-09-26 | 16.54 | $15.51 | 18400 |
| 2022-09-23 | 16.68 | $15.72 | 43000 |
| 2022-09-22 | 16.80 | $16.18 | 16218 |
| 2022-09-21 | 16.89 | $16.55 | 14249 |
| 2022-09-20 | 16.96 | $16.52 | 19644 |
| 2022-09-19 | 17.03 | $16.58 | 23000 |
| 2022-09-16 | 17.12 | $16.61 | 17931 |
| 2022-09-15 | 17.21 | $16.74 | 17442 |
| 2022-09-14 | 17.29 | $16.80 | 21231 |
| 2022-09-13 | 17.38 | $16.97 | 25827 |
| 2022-09-12 | 17.47 | $17.05 | 24900 |
| 2022-09-09 | 17.56 | $16.99 | 20805 |
| 2022-09-08 | 17.66 | $16.96 | 12522 |
| 2022-09-07 | 17.77 | $17.00 | 26700 |
| 2022-09-06 | 17.89 | $17.02 | 25844 |
| 2022-09-02 | 18.01 | $17.20 | 30001 |
| 2022-09-01 | 18.13 | $17.22 | 35834 |
| 2022-08-31 | 18.25 | $17.53 | 15946 |
| 2022-08-30 | 18.35 | $17.68 | 20300 |
| 2022-08-29 | 18.45 | $17.63 | 34000 |
| 2022-08-26 | 18.55 | $17.79 | 24700 |
| 2022-08-25 | 18.65 | $17.92 | 41639 |
| 2022-08-24 | 18.74 | $18.06 | 12846 |
| 2022-08-23 | 18.82 | $18.07 | 24530 |
| 2022-08-22 | 18.89 | $18.60 | 16527 |
| 2022-08-19 | 18.91 | $18.92 | 18600 |
| 2022-08-18 | 18.90 | $18.80 | 9600 |
| 2022-08-17 | 18.90 | $18.79 | 15900 |
| 2022-08-16 | 18.89 | $19.10 | 10108 |
| 2022-08-15 | 18.86 | $19.05 | 13642 |
| 2022-08-12 | 18.82 | $18.91 | 17500 |
| 2022-08-11 | 18.79 | $18.75 | 21317 |
| 2022-08-10 | 18.77 | $18.86 | 19400 |
| 2022-08-09 | 18.74 | $18.58 | 26039 |
| 2022-08-08 | 18.73 | $18.85 | 14500 |
| 2022-08-05 | 18.68 | $19.11 | 6900 |
| 2022-08-04 | 18.61 | $19.25 | 4849 |
| 2022-08-03 | 18.52 | $19.32 | 14529 |
| 2022-08-02 | 18.41 | $19.30 | 20000 |
| 2022-08-01 | 18.29 | $19.11 | 25300 |
| 2022-07-29 | 18.19 | $18.91 | 25539 |
| 2022-07-28 | 18.10 | $18.53 | 12106 |
| 2022-07-27 | 18.05 | $18.37 | 5424 |
| 2022-07-26 | 18.01 | $18.12 | 13226 |
| 2022-07-25 | 17.99 | $17.96 | 19939 |
| 2022-07-22 | 17.98 | $18.17 | 21624 |
| 2022-07-21 | 17.96 | $18.35 | 6927 |
| 2022-07-20 | 17.91 | $18.52 | 17248 |
| 2022-07-19 | 17.85 | $18.31 | 25500 |
| 2022-07-18 | 17.80 | $17.80 | 20628 |
| 2022-07-15 | 17.80 | $17.81 | 15400 |
| 2022-07-14 | 17.79 | $17.91 | 7100 |
| 2022-07-13 | 17.78 | $17.79 | 14338 |
| 2022-07-12 | 17.78 | $17.75 | 6100 |
| 2022-07-11 | 17.79 | $17.70 | 6800 |
| 2022-07-08 | 17.81 | $17.79 | 18600 |
| 2022-07-07 | 17.83 | $17.75 | 26700 |
| 2022-07-06 | 17.86 | $17.49 | 27200 |
| 2022-07-05 | 17.93 | $17.60 | 17247 |
| 2022-07-01 | 17.99 | $17.91 | 21400 |
| 2022-06-30 | 18.03 | $17.93 | 24147 |
| 2022-06-29 | 18.07 | $18.13 | 11400 |
| 2022-06-28 | 18.10 | $18.10 | 16523 |
| 2022-06-27 | 18.14 | $17.90 | 14637 |
| 2022-06-24 | 18.20 | $17.98 | 8928 |
| 2022-06-23 | 18.26 | $17.61 | 13900 |
| 2022-06-22 | 18.37 | $17.59 | 23610 |
| 2022-06-21 | 18.47 | $17.90 | 21537 |
| 2022-06-17 | 18.56 | $17.44 | 14600 |
| 2022-06-16 | 18.69 | $17.37 | 20900 |
| 2022-06-15 | 18.84 | $17.89 | 17400 |
| 2022-06-14 | 18.94 | $17.63 | 27607 |
| 2022-06-13 | 19.07 | $17.99 | 16124 |
| 2022-06-10 | 19.17 | $18.85 | 18200 |
| 2022-06-09 | 19.19 | $19.62 | 10807 |
| 2022-06-08 | 19.12 | $19.75 | 8800 |
| 2022-06-07 | 19.05 | $19.70 | 15700 |
| 2022-06-06 | 18.96 | $19.00 | 30827 |
| 2022-06-03 | 18.95 | $18.69 | 25647 |
| 2022-06-02 | 18.96 | $19.09 | 12637 |
| 2022-06-01 | 18.93 | $19.10 | 24000 |
| 2022-05-31 | 18.90 | $19.15 | 23900 |
| 2022-05-27 | 18.87 | $19.64 | 32211 |
| 2022-05-26 | 18.78 | $19.74 | 27200 |
| 2022-05-25 | 18.68 | $18.81 | 46400 |
| 2022-05-24 | 18.66 | $18.67 | 31100 |
| 2022-05-23 | 18.66 | $18.46 | 30622 |
| 2022-05-20 | 18.68 | $18.60 | 13718 |
| 2022-05-19 | 18.69 | $18.99 | 21524 |
| 2022-05-18 | 18.66 | $18.96 | 37600 |
| 2022-05-17 | 18.64 | $18.65 | 24624 |
| 2022-05-16 | 18.65 | $18.59 | 36800 |
| 2022-05-13 | 18.66 | $18.66 | 22300 |
| 2022-05-12 | 18.67 | $18.72 | 30219 |
| 2022-05-11 | 18.68 | $18.55 | 21900 |
| 2022-05-10 | 18.71 | $18.66 | 37440 |
| 2022-05-09 | 18.73 | $18.09 | 65647 |
| 2022-05-06 | 18.81 | $18.57 | 18900 |
| 2022-05-05 | 18.85 | $18.80 | 33700 |
| 2022-05-04 | 18.88 | $18.74 | 26500 |
| 2022-05-03 | 18.91 | $18.71 | 33714 |
| 2022-05-02 | 18.96 | $18.79 | 47400 |
| 2022-04-29 | 19.00 | $18.77 | 19507 |
| 2022-04-28 | 19.06 | $18.83 | 25806 |
| 2022-04-27 | 19.11 | $18.46 | 51715 |
| 2022-04-26 | 19.20 | $18.51 | 32300 |
| 2022-04-25 | 19.29 | $18.83 | 31830 |
| 2022-04-22 | 19.35 | $18.99 | 42530 |
| 2022-04-21 | 19.41 | $19.13 | 26507 |
| 2022-04-20 | 19.45 | $19.23 | 27600 |
| 2022-04-19 | 19.49 | $19.02 | 24800 |
| 2022-04-18 | 19.55 | $18.95 | 29100 |
| 2022-04-14 | 19.63 | $18.99 | 71700 |
| 2022-04-13 | 19.70 | $19.38 | 17501 |
| 2022-04-12 | 19.74 | $19.39 | 26400 |
| 2022-04-11 | 19.79 | $19.40 | 32800 |
| 2022-04-08 | 19.83 | $19.55 | 22040 |
| 2022-04-07 | 19.85 | $19.65 | 33821 |
| 2022-04-06 | 19.87 | $19.67 | 21000 |
| 2022-04-05 | 19.89 | $20.07 | 22732 |
| 2022-04-04 | 19.87 | $20.21 | 21187 |
| 2022-04-01 | 19.83 | $20.07 | 64900 |
| 2022-03-31 | 19.81 | $19.96 | 51700 |
| 2022-03-30 | 19.79 | $19.70 | 38304 |
| 2022-03-29 | 19.81 | $19.67 | 36303 |
| 2022-03-28 | 19.82 | $19.38 | 63639 |
| 2022-03-25 | 19.87 | $19.58 | 43900 |
| 2022-03-24 | 19.91 | $20.01 | 19800 |
| 2022-03-23 | 19.89 | $20.05 | 24414 |
| 2022-03-22 | 19.88 | $20.07 | 20500 |
| 2022-03-21 | 19.86 | $20.02 | 25300 |
| 2022-03-18 | 19.85 | $20.11 | 31645 |
| 2022-03-17 | 19.83 | $19.76 | 64133 |
| 2022-03-16 | 19.84 | $19.83 | 29318 |
| 2022-03-15 | 19.86 | $19.70 | 34010 |
| 2022-03-14 | 19.88 | $19.41 | 40300 |
| 2022-03-11 | 19.95 | $19.86 | 26002 |
| 2022-03-10 | 19.97 | $19.93 | 38917 |
| 2022-03-09 | 19.99 | $19.75 | 24746 |
| 2022-03-08 | 20.04 | $19.70 | 24200 |
| 2022-03-07 | 20.09 | $19.68 | 36600 |
| 2022-03-04 | 20.16 | $20.04 | 16600 |
| 2022-03-03 | 20.20 | $20.12 | 24504 |
| 2022-03-02 | 20.24 | $20.14 | 37346 |
| 2022-03-01 | 20.28 | $20.08 | 36230 |
| 2022-02-28 | 20.34 | $19.97 | 35200 |
| 2022-02-25 | 20.41 | $20.07 | 24622 |
| 2022-02-24 | 20.48 | $19.70 | 63100 |
| 2022-02-23 | 20.60 | $19.72 | 26200 |
| 2022-02-22 | 20.72 | $19.89 | 41000 |
| 2022-02-18 | 20.83 | $20.34 | 13801 |
| 2022-02-17 | 20.91 | $20.27 | 19849 |
| 2022-02-16 | 21.00 | $20.53 | 16100 |
| 2022-02-15 | 21.08 | $20.39 | 30930 |
| 2022-02-14 | 21.18 | $20.26 | 35932 |
| 2022-02-11 | 21.30 | $20.64 | 32200 |
| 2022-02-10 | 21.39 | $20.92 | 37800 |
| 2022-02-09 | 21.47 | $21.00 | 24827 |
| 2022-02-08 | 21.55 | $20.88 | 68419 |
| 2022-02-07 | 21.64 | $21.26 | 24400 |
| 2022-02-04 | 21.71 | $21.31 | 23400 |
| 2022-02-03 | 21.78 | $21.50 | 22544 |
| 2022-02-02 | 21.84 | $21.67 | 33903 |
| 2022-02-01 | 21.89 | $21.69 | 36400 |
| 2022-01-31 | 21.94 | $21.51 | 47400 |
| 2022-01-28 | 22.01 | $21.51 | 22600 |
| 2022-01-27 | 22.09 | $21.40 | 16100 |
| 2022-01-26 | 22.18 | $21.38 | 43600 |
| 2022-01-25 | 22.29 | $21.23 | 41400 |
| 2022-01-24 | 22.42 | $21.47 | 63300 |
| 2022-01-21 | 22.53 | $22.05 | 25103 |
| 2022-01-20 | 22.58 | $22.38 | 21647 |
| 2022-01-19 | 22.61 | $22.28 | 20800 |
| 2022-01-18 | 22.65 | $22.26 | 26300 |
| 2022-01-14 | 22.69 | $22.49 | 22947 |
| 2022-01-13 | 22.72 | $22.57 | 20600 |
| 2022-01-12 | 22.73 | $22.76 | 26800 |
| 2022-01-11 | 22.73 | $22.76 | 17937 |
| 2022-01-10 | 22.73 | $22.59 | 14101 |
| 2022-01-07 | 22.74 | $22.61 | 16500 |
| 2022-01-06 | 22.76 | $22.72 | 30818 |
| 2022-01-05 | 22.76 | $22.60 | 26900 |
| 2022-01-04 | 22.78 | $22.82 | 16900 |
| 2022-01-03 | 22.77 | $22.87 | 13400 |
| 2021-12-31 | 22.76 | $22.79 | 19400 |
| 2021-12-30 | 22.75 | $22.80 | 18910 |
| 2021-12-29 | 22.74 | $22.82 | 8738 |
| 2021-12-28 | 22.73 | $22.72 | 25200 |
| 2021-12-27 | 22.73 | $22.86 | 16200 |
| 2021-12-23 | 22.71 | $22.78 | 17400 |
| 2021-12-22 | 22.70 | $22.83 | 17500 |
| 2021-12-21 | 22.69 | $22.62 | 43200 |
| 2021-12-20 | 22.70 | $22.50 | 11505 |
| 2021-12-17 | 22.72 | $22.85 | 11332 |
| 2021-12-16 | 22.71 | $22.70 | 20100 |
| 2021-12-15 | 22.72 | $22.74 | 20847 |
| 2021-12-14 | 22.73 | $22.60 | 12945 |
| 2021-12-13 | 22.76 | $22.60 | 22237 |
| 2021-12-10 | 22.80 | $22.96 | 10009 |
| 2021-12-09 | 22.80 | $22.98 | 25200 |
| 2021-12-08 | 22.81 | $22.93 | 15040 |
| 2021-12-07 | 22.83 | $22.82 | 23900 |
| 2021-12-06 | 22.86 | $22.48 | 21525 |
| 2021-12-03 | 22.94 | $22.38 | 14622 |
| 2021-12-02 | 23.03 | $22.57 | 22500 |
| 2021-12-01 | 23.11 | $22.42 | 19532 |
| 2021-11-30 | 23.22 | $22.62 | 25431 |
| 2021-11-29 | 23.31 | $22.74 | 32900 |
| 2021-11-26 | 23.40 | $22.61 | 10400 |
| 2021-11-24 | 23.50 | $22.60 | 42448 |
| 2021-11-23 | 23.62 | $22.64 | 56900 |
| 2021-11-22 | 23.74 | $23.05 | 42700 |
| 2021-11-19 | 23.82 | $23.26 | 19531 |
| 2021-11-18 | 23.90 | $23.55 | 14900 |
| 2021-11-17 | 23.95 | $23.69 | 13000 |
| 2021-11-16 | 23.98 | $23.70 | 22740 |
| 2021-11-15 | 24.02 | $23.74 | 12121 |
| 2021-11-12 | 24.06 | $23.80 | 10900 |
| 2021-11-11 | 24.10 | $23.86 | 10400 |
| 2021-11-10 | 24.13 | $23.97 | 10900 |
| 2021-11-09 | 24.15 | $24.00 | 15100 |
| 2021-11-08 | 24.16 | $24.01 | 13200 |
| 2021-11-05 | 24.17 | $23.95 | 14600 |
| 2021-11-04 | 24.19 | $24.03 | 13800 |
| 2021-11-03 | 24.21 | $24.16 | 6900 |
| 2021-11-02 | 24.20 | $24.25 | 9705 |
| 2021-11-01 | 24.19 | $24.19 | 14702 |
| 2021-10-29 | 24.18 | $24.12 | 8630 |
| 2021-10-28 | 24.18 | $24.19 | 8342 |
| 2021-10-27 | 24.17 | $24.14 | 7800 |
| 2021-10-26 | 24.16 | $24.25 | 9200 |
| 2021-10-25 | 24.14 | $24.35 | 12000 |
| 2021-10-22 | 24.10 | $24.45 | 4600 |
| 2021-10-21 | 24.05 | $24.28 | 8600 |
| 2021-10-20 | 24.02 | $24.42 | 9300 |
| 2021-10-19 | 23.97 | $24.33 | 11811 |
| 2021-10-18 | 23.92 | $24.30 | 9208 |
| 2021-10-15 | 23.88 | $24.04 | 29200 |
| 2021-10-14 | 23.86 | $23.90 | 10500 |
| 2021-10-13 | 23.86 | $23.93 | 8300 |
| 2021-10-12 | 23.85 | $23.74 | 11300 |
| 2021-10-11 | 23.87 | $24.01 | 6020 |
| 2021-10-08 | 23.85 | $24.03 | 7802 |
| 2021-10-07 | 23.84 | $24.16 | 6333 |
| 2021-10-06 | 23.81 | $23.73 | 8000 |
| 2021-10-05 | 23.82 | $23.74 | 9600 |
| 2021-10-04 | 23.83 | $23.72 | 8200 |
| 2021-10-01 | 23.84 | $23.95 | 19703 |
| 2021-09-30 | 23.83 | $23.98 | 33100 |
| 2021-09-29 | 23.82 | $23.69 | 5700 |
| 2021-09-28 | 23.84 | $23.48 | 22000 |
| 2021-09-27 | 23.88 | $23.73 | 17800 |
| 2021-09-24 | 23.90 | $23.84 | 7349 |
| 2021-09-23 | 23.90 | $23.67 | 24403 |
| 2021-09-22 | 23.93 | $23.90 | 8321 |
| 2021-09-21 | 23.93 | $23.93 | 12112 |
| 2021-09-20 | 23.94 | $23.91 | 29700 |
| 2021-09-17 | 23.95 | $23.98 | 8700 |
| 2021-09-16 | 23.95 | $23.97 | 8200 |
| 2021-09-15 | 23.95 | $23.99 | 11732 |
| 2021-09-14 | 23.95 | $24.00 | 18918 |
| 2021-09-13 | 23.96 | $24.04 | 28629 |
| 2021-09-10 | 23.96 | $23.97 | 27800 |
| 2021-09-09 | 23.97 | $23.72 | 15900 |
| 2021-09-08 | 24.00 | $23.82 | 16604 |
| 2021-09-07 | 24.03 | $23.79 | 23140 |
| 2021-09-03 | 24.06 | $23.90 | 8831 |
| 2021-09-02 | 24.08 | $23.92 | 17447 |
| 2021-09-01 | 24.10 | $23.91 | 18800 |
| 2021-08-31 | 24.13 | $23.87 | 21622 |
| 2021-08-30 | 24.16 | $23.89 | 29500 |
| 2021-08-27 | 24.18 | $24.02 | 21535 |
| 2021-08-26 | 24.20 | $24.00 | 15339 |
| 2021-08-25 | 24.22 | $24.34 | 39743 |
| 2021-08-24 | 24.20 | $24.28 | 16615 |
| 2021-08-23 | 24.19 | $24.16 | 10800 |
| 2021-08-20 | 24.19 | $24.24 | 11300 |
| 2021-08-19 | 24.17 | $24.08 | 17708 |
| 2021-08-18 | 24.18 | $24.28 | 15300 |
| 2021-08-17 | 24.16 | $24.30 | 12900 |
| 2021-08-16 | 24.14 | $24.38 | 28714 |
| 2021-08-13 | 24.10 | $24.20 | 19630 |
| 2021-08-12 | 24.09 | $24.08 | 10200 |
| 2021-08-11 | 24.08 | $24.10 | 15700 |
| 2021-08-10 | 24.08 | $24.12 | 22300 |
| 2021-08-09 | 24.07 | $24.27 | 20900 |
| 2021-08-06 | 24.05 | $24.20 | 11100 |
| 2021-08-05 | 24.03 | $24.20 | 12500 |
| 2021-08-04 | 24.01 | $24.20 | 12722 |
| 2021-08-03 | 24.00 | $24.15 | 23700 |
| 2021-08-02 | 23.98 | $24.05 | 13500 |
| 2021-07-30 | 23.98 | $24.05 | 19727 |
| 2021-07-29 | 23.98 | $23.99 | 20600 |
| 2021-07-28 | 23.99 | $23.99 | 9600 |
| 2021-07-27 | 24.00 | $23.95 | 8900 |
| 2021-07-26 | 24.01 | $23.89 | 16714 |
| 2021-07-23 | 24.03 | $23.85 | 18000 |
| 2021-07-22 | 24.06 | $23.81 | 12207 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
16.90
2026-07-17
Close Price
$16.88
Vol: 37930
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
12.70
Average
17.20
Maximum
24.26
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.90 | $16.88 | 37930 |
| 2026-07-16 | 16.90 | $16.86 | 8803 |
| 2026-07-15 | 16.90 | $16.95 | 7300 |
| 2026-07-14 | 16.89 | $16.91 | 19500 |
| 2026-07-13 | 16.88 | $16.90 | 3234 |
| 2026-07-10 | 16.87 | $16.90 | 12900 |
| 2026-07-09 | 16.86 | $16.90 | 8940 |
| 2026-07-08 | 16.85 | $16.88 | 17438 |
| 2026-07-07 | 16.85 | $16.95 | 14700 |
| 2026-07-06 | 16.82 | $16.97 | 12100 |
| 2026-07-02 | 16.79 | $16.95 | 11841 |
| 2026-07-01 | 16.76 | $16.92 | 19400 |
| 2026-06-30 | 16.73 | $16.90 | 45701 |
| 2026-06-29 | 16.70 | $16.85 | 17228 |
| 2026-06-26 | 16.68 | $16.71 | 16000 |
| 2026-06-25 | 16.68 | $16.68 | 25400 |
| 2026-06-24 | 16.69 | $16.62 | 20200 |
| 2026-06-23 | 16.71 | $16.68 | 28226 |
| 2026-06-22 | 16.72 | $16.68 | 35800 |
| 2026-06-18 | 16.74 | $16.77 | 23700 |
| 2026-06-17 | 16.74 | $16.76 | 43222 |
| 2026-06-16 | 16.74 | $16.84 | 20718 |
| 2026-06-15 | 16.73 | $16.78 | 22300 |
| 2026-06-12 | 16.73 | $16.73 | 16100 |
| 2026-06-11 | 16.73 | $16.71 | 11239 |
| 2026-06-10 | 16.75 | $16.74 | 19100 |
| 2026-06-09 | 16.76 | $16.71 | 19500 |
| 2026-06-08 | 16.78 | $16.73 | 11408 |
| 2026-06-05 | 16.80 | $16.72 | 24400 |
| 2026-06-04 | 16.83 | $16.83 | 14000 |
| 2026-06-03 | 16.83 | $16.76 | 6500 |
| 2026-06-02 | 16.85 | $16.84 | 14800 |
| 2026-06-01 | 16.86 | $16.94 | 21820 |
| 2026-05-29 | 16.85 | $16.96 | 13800 |
| 2026-05-28 | 16.84 | $16.97 | 18446 |
| 2026-05-27 | 16.82 | $16.89 | 17817 |
| 2026-05-26 | 16.81 | $16.83 | 47007 |
| 2026-05-22 | 16.82 | $16.81 | 25028 |
| 2026-05-21 | 16.83 | $16.73 | 27600 |
| 2026-05-20 | 16.86 | $16.74 | 12900 |
| 2026-05-19 | 16.90 | $16.63 | 18129 |
| 2026-05-18 | 16.96 | $16.75 | 31809 |
| 2026-05-15 | 17.01 | $16.84 | 38029 |
| 2026-05-14 | 17.05 | $16.96 | 17805 |
| 2026-05-13 | 17.07 | $16.94 | 13800 |
| 2026-05-12 | 17.10 | $16.98 | 28900 |
| 2026-05-11 | 17.13 | $17.06 | 13523 |
| 2026-05-08 | 17.14 | $17.10 | 64200 |
| 2026-05-07 | 17.14 | $17.11 | 19423 |
| 2026-05-06 | 17.14 | $17.13 | 19216 |
| 2026-05-05 | 17.14 | $17.12 | 28122 |
| 2026-05-04 | 17.14 | $17.17 | 29600 |
| 2026-05-01 | 17.13 | $17.25 | 31200 |
| 2026-04-30 | 17.10 | $17.19 | 52300 |
| 2026-04-29 | 17.08 | $17.01 | 36500 |
| 2026-04-28 | 17.09 | $17.04 | 27600 |
| 2026-04-27 | 17.10 | $17.11 | 28800 |
| 2026-04-24 | 17.09 | $17.12 | 19100 |
| 2026-04-23 | 17.09 | $17.14 | 15837 |
| 2026-04-22 | 17.07 | $17.30 | 18531 |
| 2026-04-21 | 17.02 | $17.25 | 19618 |
| 2026-04-20 | 16.97 | $17.23 | 17700 |
| 2026-04-17 | 16.92 | $17.28 | 23848 |
| 2026-04-16 | 16.85 | $17.12 | 30900 |
| 2026-04-15 | 16.80 | $17.13 | 24429 |
| 2026-04-14 | 16.75 | $17.03 | 18140 |
| 2026-04-13 | 16.70 | $16.99 | 20021 |
| 2026-04-10 | 16.66 | $16.96 | 13729 |
| 2026-04-09 | 16.62 | $16.87 | 40100 |
| 2026-04-08 | 16.59 | $16.90 | 21800 |
| 2026-04-07 | 16.56 | $16.70 | 5332 |
| 2026-04-06 | 16.56 | $16.77 | 38426 |
| 2026-04-02 | 16.55 | $16.78 | 23100 |
| 2026-04-01 | 16.53 | $16.78 | 26400 |
| 2026-03-31 | 16.52 | $16.60 | 23539 |
| 2026-03-30 | 16.55 | $16.34 | 35100 |
| 2026-03-27 | 16.63 | $16.32 | 43908 |
| 2026-03-26 | 16.74 | $16.60 | 30400 |
| 2026-03-25 | 16.80 | $16.67 | 15447 |
| 2026-03-24 | 16.86 | $16.61 | 27700 |
| 2026-03-23 | 16.95 | $16.73 | 12440 |
| 2026-03-20 | 17.03 | $16.65 | 13600 |
| 2026-03-19 | 17.13 | $16.91 | 48614 |
| 2026-03-18 | 17.21 | $17.20 | 13244 |
| 2026-03-17 | 17.23 | $17.26 | 26609 |
| 2026-03-16 | 17.24 | $17.17 | 14216 |
| 2026-03-13 | 17.28 | $17.12 | 19742 |
| 2026-03-12 | 17.33 | $17.09 | 16700 |
| 2026-03-11 | 17.40 | $17.18 | 29920 |
| 2026-03-10 | 17.47 | $17.09 | 20100 |
| 2026-03-09 | 17.56 | $17.01 | 37400 |
| 2026-03-06 | 17.68 | $17.39 | 16600 |
| 2026-03-05 | 17.75 | $17.57 | 12640 |
| 2026-03-04 | 17.79 | $17.64 | 16709 |
| 2026-03-03 | 17.82 | $17.63 | 17309 |
| 2026-03-02 | 17.85 | $17.72 | 18900 |
| 2026-02-27 | 17.88 | $17.75 | 11300 |
| 2026-02-26 | 17.90 | $17.85 | 16500 |
| 2026-02-25 | 17.90 | $17.79 | 12903 |
| 2026-02-24 | 17.91 | $17.74 | 10632 |
| 2026-02-23 | 17.94 | $17.72 | 13518 |
| 2026-02-20 | 17.97 | $17.82 | 20960 |
| 2026-02-19 | 17.99 | $17.95 | 25220 |
| 2026-02-18 | 17.99 | $17.99 | 20900 |
| 2026-02-17 | 17.97 | $17.95 | 22200 |
| 2026-02-13 | 17.95 | $18.02 | 15048 |
| 2026-02-12 | 17.92 | $17.99 | 15240 |
| 2026-02-11 | 17.89 | $18.02 | 24500 |
| 2026-02-10 | 17.85 | $17.91 | 15554 |
| 2026-02-09 | 17.83 | $17.89 | 17022 |
| 2026-02-06 | 17.80 | $17.84 | 27533 |
| 2026-02-05 | 17.78 | $17.88 | 29900 |
| 2026-02-04 | 17.75 | $17.82 | 19739 |
| 2026-02-03 | 17.72 | $17.80 | 34627 |
| 2026-02-02 | 17.69 | $17.81 | 22400 |
| 2026-01-30 | 17.66 | $17.71 | 20600 |
| 2026-01-29 | 17.64 | $17.70 | 27925 |
| 2026-01-28 | 17.62 | $17.65 | 24400 |
| 2026-01-27 | 17.61 | $17.66 | 27000 |
| 2026-01-26 | 17.59 | $17.55 | 19645 |
| 2026-01-23 | 17.59 | $17.60 | 9800 |
| 2026-01-22 | 17.58 | $17.60 | 14000 |
| 2026-01-21 | 17.57 | $17.60 | 17100 |
| 2026-01-20 | 17.56 | $17.48 | 25200 |
| 2026-01-16 | 17.58 | $17.61 | 17024 |
| 2026-01-15 | 17.56 | $17.68 | 20300 |
| 2026-01-14 | 17.53 | $17.60 | 17100 |
| 2026-01-13 | 17.51 | $17.59 | 22515 |
| 2026-01-12 | 17.49 | $17.57 | 18427 |
| 2026-01-09 | 17.47 | $17.51 | 6800 |
| 2026-01-08 | 17.46 | $17.47 | 6500 |
| 2026-01-07 | 17.45 | $17.43 | 11343 |
| 2026-01-06 | 17.46 | $17.50 | 36634 |
| 2026-01-05 | 17.45 | $17.51 | 18516 |
| 2026-01-02 | 17.43 | $17.54 | 19005 |
| 2025-12-31 | 17.41 | $17.50 | 50426 |
| 2025-12-30 | 17.39 | $17.46 | 35600 |
| 2025-12-29 | 17.37 | $17.38 | 31900 |
| 2025-12-26 | 17.38 | $17.36 | 25718 |
| 2025-12-24 | 17.38 | $17.34 | 11400 |
| 2025-12-23 | 17.39 | $17.46 | 22313 |
| 2025-12-22 | 17.38 | $17.56 | 39809 |
| 2025-12-19 | 17.34 | $17.51 | 33300 |
| 2025-12-18 | 17.31 | $17.41 | 18420 |
| 2025-12-17 | 17.30 | $17.26 | 22847 |
| 2025-12-16 | 17.31 | $17.38 | 28900 |
| 2025-12-15 | 17.31 | $17.34 | 54000 |
| 2025-12-12 | 17.31 | $17.25 | 37100 |
| 2025-12-11 | 17.33 | $17.31 | 49113 |
| 2025-12-10 | 17.34 | $17.36 | 14317 |
| 2025-12-09 | 17.34 | $17.33 | 57235 |
| 2025-12-08 | 17.35 | $17.38 | 11512 |
| 2025-12-05 | 17.35 | $17.44 | 51800 |
| 2025-12-04 | 17.34 | $17.45 | 14500 |
| 2025-12-03 | 17.33 | $17.43 | 28516 |
| 2025-12-02 | 17.32 | $17.39 | 17745 |
| 2025-12-01 | 17.31 | $17.43 | 30614 |
| 2025-11-28 | 17.30 | $17.38 | 20010 |
| 2025-11-26 | 17.29 | $17.38 | 18607 |
| 2025-11-25 | 17.29 | $17.31 | 28300 |
| 2025-11-24 | 17.30 | $17.17 | 55500 |
| 2025-11-21 | 17.34 | $17.19 | 12239 |
| 2025-11-20 | 17.39 | $17.11 | 25800 |
| 2025-11-19 | 17.46 | $17.31 | 19200 |
| 2025-11-18 | 17.50 | $17.38 | 24630 |
| 2025-11-17 | 17.53 | $17.35 | 33646 |
| 2025-11-14 | 17.57 | $17.50 | 11300 |
| 2025-11-13 | 17.59 | $17.55 | 8119 |
| 2025-11-12 | 17.60 | $17.59 | 15700 |
| 2025-11-11 | 17.61 | $17.67 | 6140 |
| 2025-11-10 | 17.60 | $17.67 | 21624 |
| 2025-11-07 | 17.59 | $17.57 | 13717 |
| 2025-11-06 | 17.60 | $17.54 | 19201 |
| 2025-11-05 | 17.61 | $17.61 | 14300 |
| 2025-11-04 | 17.62 | $17.56 | 17811 |
| 2025-11-03 | 17.63 | $17.63 | 16741 |
| 2025-10-31 | 17.63 | $17.70 | 9000 |
| 2025-10-30 | 17.62 | $17.60 | 45400 |
| 2025-10-29 | 17.63 | $17.59 | 26000 |
| 2025-10-28 | 17.64 | $17.54 | 17611 |
| 2025-10-27 | 17.67 | $17.51 | 40538 |
| 2025-10-24 | 17.70 | $17.50 | 23332 |
| 2025-10-23 | 17.74 | $17.56 | 10500 |
| 2025-10-22 | 17.78 | $17.59 | 45700 |
| 2025-10-21 | 17.81 | $17.68 | 33500 |
| 2025-10-20 | 17.84 | $17.76 | 25000 |
| 2025-10-17 | 17.84 | $17.70 | 11300 |
| 2025-10-16 | 17.86 | $17.71 | 13715 |
| 2025-10-15 | 17.89 | $17.81 | 20700 |
| 2025-10-14 | 17.89 | $17.78 | 39600 |
| 2025-10-13 | 17.90 | $17.83 | 39919 |
| 2025-10-10 | 17.90 | $17.74 | 74300 |
| 2025-10-09 | 17.92 | $17.86 | 34347 |
| 2025-10-08 | 17.91 | $17.81 | 7223 |
| 2025-10-07 | 17.92 | $17.84 | 25516 |
| 2025-10-06 | 17.91 | $17.85 | 6334 |
| 2025-10-03 | 17.91 | $17.86 | 8900 |
| 2025-10-02 | 17.90 | $17.82 | 13800 |
| 2025-10-01 | 17.89 | $17.84 | 23840 |
| 2025-09-30 | 17.88 | $17.82 | 27000 |
| 2025-09-29 | 17.87 | $17.87 | 22600 |
| 2025-09-26 | 17.85 | $17.75 | 20908 |
| 2025-09-25 | 17.85 | $17.77 | 29800 |
| 2025-09-24 | 17.84 | $17.78 | 89700 |
| 2025-09-23 | 17.83 | $17.85 | 18600 |
| 2025-09-22 | 17.80 | $17.90 | 6900 |
| 2025-09-19 | 17.75 | $17.91 | 7100 |
| 2025-09-18 | 17.69 | $17.88 | 24341 |
| 2025-09-17 | 17.63 | $17.89 | 41231 |
| 2025-09-16 | 17.56 | $17.80 | 41825 |
| 2025-09-15 | 17.49 | $17.63 | 33428 |
| 2025-09-12 | 17.44 | $17.50 | 9400 |
| 2025-09-11 | 17.42 | $17.53 | 11000 |
| 2025-09-10 | 17.38 | $17.43 | 14640 |
| 2025-09-09 | 17.36 | $17.45 | 16800 |
| 2025-09-08 | 17.33 | $17.45 | 28532 |
| 2025-09-05 | 17.29 | $17.40 | 22322 |
| 2025-09-04 | 17.26 | $17.32 | 10217 |
| 2025-09-03 | 17.24 | $17.25 | 22413 |
| 2025-09-02 | 17.23 | $17.19 | 19100 |
| 2025-08-29 | 17.23 | $17.20 | 24300 |
| 2025-08-28 | 17.23 | $17.20 | 30900 |
| 2025-08-27 | 17.23 | $17.21 | 32334 |
| 2025-08-26 | 17.23 | $17.20 | 55342 |
| 2025-08-25 | 17.23 | $17.25 | 22734 |
| 2025-08-22 | 17.21 | $17.23 | 18213 |
| 2025-08-21 | 17.20 | $17.20 | 30000 |
| 2025-08-20 | 17.19 | $17.21 | 68348 |
| 2025-08-19 | 17.18 | $17.21 | 18700 |
| 2025-08-18 | 17.17 | $17.17 | 31800 |
| 2025-08-15 | 17.16 | $17.18 | 41900 |
| 2025-08-14 | 17.15 | $17.16 | 57200 |
| 2025-08-13 | 17.15 | $17.14 | 33300 |
| 2025-08-12 | 17.14 | $17.14 | 69442 |
| 2025-08-11 | 17.13 | $17.09 | 42100 |
| 2025-08-08 | 17.14 | $17.18 | 36000 |
| 2025-08-07 | 17.12 | $17.11 | 27100 |
| 2025-08-06 | 17.11 | $17.13 | 16800 |
| 2025-08-05 | 17.10 | $17.10 | 27200 |
| 2025-08-04 | 17.10 | $17.12 | 30800 |
| 2025-08-01 | 17.09 | $17.09 | 4445 |
| 2025-07-31 | 17.08 | $17.10 | 27800 |
| 2025-07-30 | 17.07 | $17.03 | 15344 |
| 2025-07-29 | 17.07 | $16.99 | 22600 |
| 2025-07-28 | 17.08 | $16.98 | 13300 |
| 2025-07-25 | 17.09 | $16.96 | 24200 |
| 2025-07-24 | 17.11 | $16.94 | 23112 |
| 2025-07-23 | 17.14 | $17.00 | 60720 |
| 2025-07-22 | 17.15 | $17.09 | 35102 |
| 2025-07-21 | 17.15 | $17.07 | 32612 |
| 2025-07-18 | 17.16 | $17.10 | 31800 |
| 2025-07-17 | 17.15 | $17.14 | 14000 |
| 2025-07-16 | 17.14 | $17.12 | 27200 |
| 2025-07-15 | 17.13 | $17.13 | 22345 |
| 2025-07-14 | 17.11 | $17.13 | 11733 |
| 2025-07-11 | 17.09 | $17.14 | 28100 |
| 2025-07-10 | 17.06 | $17.06 | 10900 |
| 2025-07-09 | 17.05 | $17.07 | 13200 |
| 2025-07-08 | 17.03 | $17.05 | 20100 |
| 2025-07-07 | 17.01 | $17.01 | 26700 |
| 2025-07-03 | 17.00 | $17.09 | 27000 |
| 2025-07-02 | 16.96 | $17.03 | 61607 |
| 2025-07-01 | 16.94 | $16.93 | 41802 |
| 2025-06-30 | 16.92 | $17.00 | 22605 |
| 2025-06-27 | 16.89 | $16.95 | 19116 |
| 2025-06-26 | 16.87 | $16.88 | 20125 |
| 2025-06-25 | 16.86 | $16.86 | 20528 |
| 2025-06-24 | 16.84 | $16.81 | 16244 |
| 2025-06-23 | 16.84 | $16.76 | 10700 |
| 2025-06-20 | 16.84 | $16.80 | 14147 |
| 2025-06-18 | 16.84 | $16.79 | 16900 |
| 2025-06-17 | 16.84 | $16.82 | 13909 |
| 2025-06-16 | 16.83 | $16.83 | 25700 |
| 2025-06-13 | 16.81 | $16.75 | 25713 |
| 2025-06-12 | 16.81 | $16.93 | 19216 |
| 2025-06-11 | 16.77 | $16.81 | 36100 |
| 2025-06-10 | 16.75 | $16.82 | 6500 |
| 2025-06-09 | 16.72 | $16.80 | 11700 |
| 2025-06-06 | 16.70 | $16.76 | 22300 |
| 2025-06-05 | 16.67 | $16.75 | 12400 |
| 2025-06-04 | 16.64 | $16.71 | 11511 |
| 2025-06-03 | 16.62 | $16.66 | 17500 |
| 2025-06-02 | 16.60 | $16.62 | 18602 |
| 2025-05-30 | 16.59 | $16.63 | 33100 |
| 2025-05-29 | 16.57 | $16.55 | 32826 |
| 2025-05-28 | 16.57 | $16.45 | 25227 |
| 2025-05-27 | 16.59 | $16.52 | 14200 |
| 2025-05-23 | 16.59 | $16.41 | 30607 |
| 2025-05-22 | 16.62 | $16.55 | 13700 |
| 2025-05-21 | 16.62 | $16.56 | 20603 |
| 2025-05-20 | 16.62 | $16.73 | 27500 |
| 2025-05-19 | 16.59 | $16.70 | 12000 |
| 2025-05-16 | 16.55 | $16.75 | 13200 |
| 2025-05-15 | 16.50 | $16.71 | 16906 |
| 2025-05-14 | 16.44 | $16.59 | 9700 |
| 2025-05-13 | 16.41 | $16.67 | 23100 |
| 2025-05-12 | 16.35 | $16.59 | 22200 |
| 2025-05-09 | 16.29 | $16.48 | 10600 |
| 2025-05-08 | 16.25 | $16.44 | 15400 |
| 2025-05-07 | 16.21 | $16.37 | 33306 |
| 2025-05-06 | 16.19 | $16.34 | 22104 |
| 2025-05-05 | 16.16 | $16.41 | 27000 |
| 2025-05-02 | 16.12 | $16.43 | 32600 |
| 2025-05-01 | 16.06 | $16.33 | 30600 |
| 2025-04-30 | 16.02 | $16.22 | 17700 |
| 2025-04-29 | 15.99 | $16.30 | 19723 |
| 2025-04-28 | 15.95 | $16.26 | 19300 |
| 2025-04-25 | 15.90 | $16.22 | 11700 |
| 2025-04-24 | 15.86 | $16.22 | 9100 |
| 2025-04-23 | 15.82 | $16.03 | 13229 |
| 2025-04-22 | 15.81 | $15.92 | 22200 |
| 2025-04-21 | 15.82 | $15.80 | 6223 |
| 2025-04-17 | 15.86 | $16.08 | 21839 |
| 2025-04-16 | 15.85 | $15.96 | 43100 |
| 2025-04-15 | 15.87 | $15.97 | 18828 |
| 2025-04-14 | 15.89 | $15.73 | 21735 |
| 2025-04-11 | 15.96 | $15.64 | 26300 |
| 2025-04-10 | 16.07 | $15.70 | 34837 |
| 2025-04-09 | 16.19 | $16.32 | 68536 |
| 2025-04-08 | 16.19 | $15.74 | 82500 |
| 2025-04-07 | 16.32 | $15.35 | 103818 |
| 2025-04-04 | 16.55 | $15.60 | 62412 |
| 2025-04-03 | 16.77 | $16.50 | 40836 |
| 2025-04-02 | 16.83 | $16.81 | 11200 |
| 2025-04-01 | 16.84 | $16.78 | 22144 |
| 2025-03-31 | 16.86 | $16.78 | 16200 |
| 2025-03-28 | 16.88 | $16.80 | 27416 |
| 2025-03-27 | 16.90 | $16.78 | 27346 |
| 2025-03-26 | 16.93 | $16.89 | 17700 |
| 2025-03-25 | 16.94 | $16.96 | 15400 |
| 2025-03-24 | 16.93 | $17.02 | 12700 |
| 2025-03-21 | 16.92 | $17.05 | 10032 |
| 2025-03-20 | 16.89 | $17.04 | 6632 |
| 2025-03-19 | 16.86 | $17.00 | 14000 |
| 2025-03-18 | 16.84 | $16.93 | 13400 |
| 2025-03-17 | 16.82 | $16.80 | 16400 |
| 2025-03-14 | 16.83 | $16.75 | 25200 |
| 2025-03-13 | 16.86 | $16.79 | 13300 |
| 2025-03-12 | 16.88 | $16.76 | 17500 |
| 2025-03-11 | 16.91 | $16.75 | 31600 |
| 2025-03-10 | 16.95 | $16.75 | 16929 |
| 2025-03-07 | 16.99 | $16.86 | 23700 |
| 2025-03-06 | 17.02 | $16.92 | 50209 |
| 2025-03-05 | 17.03 | $16.98 | 27639 |
| 2025-03-04 | 17.04 | $16.95 | 43100 |
| 2025-03-03 | 17.06 | $17.04 | 33319 |
| 2025-02-28 | 17.06 | $16.97 | 19805 |
| 2025-02-27 | 17.07 | $16.98 | 9100 |
| 2025-02-26 | 17.09 | $16.97 | 8301 |
| 2025-02-25 | 17.10 | $17.01 | 20545 |
| 2025-02-24 | 17.12 | $16.97 | 25600 |
| 2025-02-21 | 17.14 | $17.03 | 6400 |
| 2025-02-20 | 17.15 | $17.16 | 22800 |
| 2025-02-19 | 17.14 | $17.10 | 34041 |
| 2025-02-18 | 17.13 | $17.19 | 20631 |
| 2025-02-14 | 17.11 | $17.22 | 15134 |
| 2025-02-13 | 17.07 | $17.12 | 17500 |
| 2025-02-12 | 17.05 | $17.00 | 18323 |
| 2025-02-11 | 17.05 | $17.08 | 12900 |
| 2025-02-10 | 17.04 | $17.05 | 21100 |
| 2025-02-07 | 17.02 | $17.03 | 22219 |
| 2025-02-06 | 17.01 | $17.05 | 14500 |
| 2025-02-05 | 16.99 | $17.07 | 14600 |
| 2025-02-04 | 16.97 | $16.98 | 25700 |
| 2025-02-03 | 16.96 | $16.93 | 34100 |
| 2025-01-31 | 16.96 | $16.93 | 24000 |
| 2025-01-30 | 16.95 | $16.99 | 34000 |
| 2025-01-29 | 16.94 | $16.91 | 41629 |
| 2025-01-28 | 16.93 | $16.95 | 23000 |
| 2025-01-27 | 16.92 | $17.02 | 43718 |
| 2025-01-24 | 16.89 | $17.01 | 14715 |
| 2025-01-23 | 16.86 | $17.08 | 30537 |
| 2025-01-22 | 16.81 | $16.93 | 14633 |
| 2025-01-21 | 16.78 | $17.04 | 26546 |
| 2025-01-17 | 16.72 | $16.85 | 19023 |
| 2025-01-16 | 16.70 | $16.81 | 13300 |
| 2025-01-15 | 16.68 | $16.77 | 20500 |
| 2025-01-14 | 16.66 | $16.59 | 29843 |
| 2025-01-13 | 16.68 | $16.54 | 44535 |
| 2025-01-10 | 16.71 | $16.71 | 13200 |
| 2025-01-08 | 16.71 | $16.79 | 14516 |
| 2025-01-07 | 16.70 | $16.69 | 25749 |
| 2025-01-06 | 16.70 | $16.86 | 16839 |
| 2025-01-03 | 16.67 | $16.83 | 13204 |
| 2025-01-02 | 16.64 | $16.79 | 34400 |
| 2024-12-31 | 16.62 | $16.70 | 43200 |
| 2024-12-30 | 16.61 | $16.53 | 46342 |
| 2024-12-27 | 16.64 | $16.57 | 45500 |
| 2024-12-26 | 16.66 | $16.59 | 18400 |
| 2024-12-24 | 16.68 | $16.66 | 30900 |
| 2024-12-23 | 16.69 | $16.63 | 20412 |
| 2024-12-20 | 16.71 | $16.67 | 24211 |
| 2024-12-19 | 16.72 | $16.55 | 51526 |
| 2024-12-18 | 16.76 | $16.51 | 66474 |
| 2024-12-17 | 16.81 | $16.73 | 54703 |
| 2024-12-16 | 16.83 | $16.89 | 24500 |
| 2024-12-13 | 16.82 | $16.85 | 34200 |
| 2024-12-12 | 16.81 | $16.84 | 13500 |
| 2024-12-11 | 16.81 | $16.97 | 18901 |
| 2024-12-10 | 16.78 | $16.88 | 28200 |
| 2024-12-09 | 16.76 | $16.87 | 53100 |
| 2024-12-06 | 16.74 | $16.88 | 48400 |
| 2024-12-05 | 16.71 | $16.93 | 11341 |
| 2024-12-04 | 16.67 | $16.86 | 54102 |
| 2024-12-03 | 16.64 | $16.85 | 49500 |
| 2024-12-02 | 16.61 | $16.77 | 51840 |
| 2024-11-29 | 16.59 | $16.72 | 16632 |
| 2024-11-27 | 16.57 | $16.68 | 32607 |
| 2024-11-26 | 16.57 | $16.60 | 24000 |
| 2024-11-25 | 16.58 | $16.62 | 37400 |
| 2024-11-22 | 16.59 | $16.51 | 64100 |
| 2024-11-21 | 16.62 | $16.50 | 34931 |
| 2024-11-20 | 16.67 | $16.54 | 52000 |
| 2024-11-19 | 16.71 | $16.58 | 20500 |
| 2024-11-18 | 16.75 | $16.66 | 25803 |
| 2024-11-15 | 16.79 | $16.62 | 22126 |
| 2024-11-14 | 16.83 | $16.64 | 38300 |
| 2024-11-13 | 16.89 | $16.77 | 14912 |
| 2024-11-12 | 16.92 | $16.84 | 25800 |
| 2024-11-11 | 16.94 | $17.04 | 16012 |
| 2024-11-08 | 16.93 | $17.14 | 25000 |
| 2024-11-07 | 16.89 | $16.95 | 16515 |
| 2024-11-06 | 16.89 | $16.81 | 17300 |
| 2024-11-05 | 16.92 | $16.89 | 16523 |
| 2024-11-04 | 16.93 | $16.86 | 19000 |
| 2024-11-01 | 16.95 | $16.78 | 34703 |
| 2024-10-31 | 17.00 | $16.77 | 17548 |
| 2024-10-30 | 17.05 | $16.80 | 42828 |
| 2024-10-29 | 17.11 | $16.76 | 38300 |
| 2024-10-28 | 17.19 | $16.84 | 33100 |
| 2024-10-25 | 17.26 | $17.01 | 21300 |
| 2024-10-24 | 17.30 | $17.08 | 29200 |
| 2024-10-23 | 17.34 | $17.19 | 39501 |
| 2024-10-22 | 17.36 | $17.37 | 35800 |
| 2024-10-21 | 17.34 | $17.27 | 62426 |
| 2024-10-18 | 17.35 | $17.27 | 18813 |
| 2024-10-17 | 17.35 | $17.23 | 16908 |
| 2024-10-16 | 17.36 | $17.28 | 19300 |
| 2024-10-15 | 17.36 | $17.20 | 15400 |
| 2024-10-14 | 17.37 | $17.20 | 16400 |
| 2024-10-11 | 17.39 | $17.26 | 24612 |
| 2024-10-10 | 17.40 | $17.28 | 13000 |
| 2024-10-09 | 17.40 | $17.25 | 36000 |
| 2024-10-08 | 17.41 | $17.21 | 33508 |
| 2024-10-07 | 17.42 | $17.16 | 59600 |
| 2024-10-04 | 17.45 | $17.28 | 25910 |
| 2024-10-03 | 17.46 | $17.24 | 24500 |
| 2024-10-02 | 17.47 | $17.41 | 18100 |
| 2024-10-01 | 17.45 | $17.37 | 34322 |
| 2024-09-30 | 17.43 | $17.29 | 65425 |
| 2024-09-27 | 17.42 | $17.35 | 41200 |
| 2024-09-26 | 17.40 | $17.20 | 43524 |
| 2024-09-25 | 17.41 | $17.40 | 25000 |
| 2024-09-24 | 17.37 | $17.33 | 19900 |
| 2024-09-23 | 17.33 | $17.35 | 19600 |
| 2024-09-20 | 17.29 | $17.38 | 26628 |
| 2024-09-19 | 17.23 | $17.47 | 27500 |
| 2024-09-18 | 17.14 | $17.21 | 22826 |
| 2024-09-17 | 17.08 | $17.15 | 27700 |
| 2024-09-16 | 17.03 | $17.11 | 24138 |
| 2024-09-13 | 16.98 | $17.01 | 34342 |
| 2024-09-12 | 16.94 | $16.94 | 41500 |
| 2024-09-11 | 16.91 | $16.82 | 20527 |
| 2024-09-10 | 16.89 | $16.81 | 39100 |
| 2024-09-09 | 16.87 | $16.91 | 41000 |
| 2024-09-06 | 16.82 | $16.79 | 24700 |
| 2024-09-05 | 16.80 | $16.82 | 33100 |
| 2024-09-04 | 16.75 | $16.86 | 53507 |
| 2024-09-03 | 16.70 | $16.76 | 34639 |
| 2024-08-30 | 16.65 | $16.76 | 43811 |
| 2024-08-29 | 16.59 | $16.74 | 22700 |
| 2024-08-28 | 16.52 | $16.64 | 14231 |
| 2024-08-27 | 16.47 | $16.54 | 18500 |
| 2024-08-26 | 16.42 | $16.50 | 34100 |
| 2024-08-23 | 16.37 | $16.55 | 29648 |
| 2024-08-22 | 16.31 | $16.56 | 32927 |
| 2024-08-21 | 16.23 | $16.53 | 31512 |
| 2024-08-20 | 16.14 | $16.36 | 47600 |
| 2024-08-19 | 16.08 | $16.30 | 35312 |
| 2024-08-16 | 16.01 | $16.35 | 55100 |
| 2024-08-15 | 15.92 | $16.07 | 21048 |
| 2024-08-14 | 15.88 | $16.01 | 32200 |
| 2024-08-13 | 15.84 | $15.98 | 17503 |
| 2024-08-12 | 15.80 | $15.91 | 36000 |
| 2024-08-09 | 15.78 | $15.82 | 22637 |
| 2024-08-08 | 15.76 | $15.76 | 20806 |
| 2024-08-07 | 15.75 | $15.61 | 24220 |
| 2024-08-06 | 15.78 | $15.53 | 26200 |
| 2024-08-05 | 15.82 | $15.45 | 63800 |
| 2024-08-02 | 15.89 | $15.79 | 53326 |
| 2024-08-01 | 15.90 | $15.95 | 27700 |
| 2024-07-31 | 15.88 | $15.91 | 34600 |
| 2024-07-30 | 15.85 | $15.81 | 33300 |
| 2024-07-29 | 15.85 | $15.78 | 29342 |
| 2024-07-26 | 15.85 | $15.84 | 27021 |
| 2024-07-25 | 15.84 | $15.76 | 23200 |
| 2024-07-24 | 15.84 | $15.71 | 19322 |
| 2024-07-23 | 15.85 | $15.83 | 18424 |
| 2024-07-22 | 15.83 | $15.83 | 6800 |
| 2024-07-19 | 15.81 | $15.79 | 8912 |
| 2024-07-18 | 15.80 | $15.78 | 49500 |
| 2024-07-17 | 15.79 | $15.82 | 21600 |
| 2024-07-16 | 15.76 | $15.81 | 21919 |
| 2024-07-15 | 15.73 | $15.73 | 36348 |
| 2024-07-12 | 15.72 | $15.98 | 15347 |
| 2024-07-11 | 15.64 | $15.85 | 20700 |
| 2024-07-10 | 15.58 | $15.78 | 40300 |
| 2024-07-09 | 15.53 | $15.65 | 17700 |
| 2024-07-08 | 15.49 | $15.59 | 38500 |
| 2024-07-05 | 15.46 | $15.59 | 20600 |
| 2024-07-03 | 15.43 | $15.57 | 12300 |
| 2024-07-02 | 15.39 | $15.51 | 16343 |
| 2024-07-01 | 15.37 | $15.33 | 34731 |
| 2024-06-28 | 15.37 | $15.54 | 17742 |
| 2024-06-27 | 15.33 | $15.36 | 22000 |
| 2024-06-26 | 15.32 | $15.28 | 22823 |
| 2024-06-25 | 15.33 | $15.26 | 13743 |
| 2024-06-24 | 15.34 | $15.22 | 29100 |
| 2024-06-21 | 15.36 | $15.25 | 13527 |
| 2024-06-20 | 15.38 | $15.28 | 23821 |
| 2024-06-18 | 15.39 | $15.30 | 27100 |
| 2024-06-17 | 15.41 | $15.29 | 27123 |
| 2024-06-14 | 15.42 | $15.30 | 17212 |
| 2024-06-13 | 15.44 | $15.35 | 15900 |
| 2024-06-12 | 15.45 | $15.40 | 10910 |
| 2024-06-11 | 15.45 | $15.38 | 17600 |
| 2024-06-10 | 15.45 | $15.40 | 18046 |
| 2024-06-07 | 15.45 | $15.43 | 14430 |
| 2024-06-06 | 15.44 | $15.52 | 8249 |
| 2024-06-05 | 15.41 | $15.50 | 12300 |
| 2024-06-04 | 15.38 | $15.52 | 12500 |
| 2024-06-03 | 15.34 | $15.48 | 21200 |
| 2024-05-31 | 15.30 | $15.35 | 20100 |
| 2024-05-30 | 15.28 | $15.23 | 43400 |
| 2024-05-29 | 15.28 | $15.03 | 21700 |
| 2024-05-28 | 15.33 | $15.18 | 27000 |
| 2024-05-24 | 15.34 | $15.30 | 15131 |
| 2024-05-23 | 15.34 | $15.16 | 21938 |
| 2024-05-22 | 15.37 | $15.36 | 25129 |
| 2024-05-21 | 15.35 | $15.45 | 18700 |
| 2024-05-20 | 15.32 | $15.41 | 25507 |
| 2024-05-17 | 15.28 | $15.36 | 21713 |
| 2024-05-16 | 15.25 | $15.40 | 24942 |
| 2024-05-15 | 15.21 | $15.42 | 24508 |
| 2024-05-14 | 15.15 | $15.24 | 12008 |
| 2024-05-13 | 15.13 | $15.23 | 8015 |
| 2024-05-10 | 15.10 | $15.21 | 23400 |
| 2024-05-09 | 15.07 | $15.25 | 19700 |
| 2024-05-08 | 15.03 | $15.25 | 54303 |
| 2024-05-07 | 14.98 | $15.32 | 37316 |
| 2024-05-06 | 14.90 | $15.30 | 12000 |
| 2024-05-03 | 14.82 | $15.20 | 16600 |
| 2024-05-02 | 14.75 | $14.98 | 13904 |
| 2024-05-01 | 14.71 | $14.88 | 48637 |
| 2024-04-30 | 14.69 | $14.74 | 22515 |
| 2024-04-29 | 14.70 | $14.74 | 34200 |
| 2024-04-26 | 14.71 | $14.71 | 18300 |
| 2024-04-25 | 14.72 | $14.66 | 30100 |
| 2024-04-24 | 14.75 | $14.83 | 28700 |
| 2024-04-23 | 14.75 | $14.90 | 30742 |
| 2024-04-22 | 14.74 | $14.67 | 41500 |
| 2024-04-19 | 14.77 | $14.62 | 36912 |
| 2024-04-18 | 14.82 | $14.60 | 27912 |
| 2024-04-17 | 14.89 | $14.68 | 47200 |
| 2024-04-16 | 14.95 | $14.62 | 82500 |
| 2024-04-15 | 15.03 | $14.56 | 59600 |
| 2024-04-12 | 15.13 | $14.83 | 28400 |
| 2024-04-11 | 15.20 | $14.92 | 38700 |
| 2024-04-10 | 15.26 | $15.08 | 53413 |
| 2024-04-09 | 15.29 | $15.22 | 23300 |
| 2024-04-08 | 15.30 | $15.18 | 35925 |
| 2024-04-05 | 15.32 | $15.13 | 29909 |
| 2024-04-04 | 15.35 | $15.19 | 65246 |
| 2024-04-03 | 15.38 | $15.25 | 43912 |
| 2024-04-02 | 15.39 | $15.24 | 46800 |
| 2024-04-01 | 15.41 | $15.37 | 44300 |
| 2024-03-28 | 15.40 | $15.46 | 61300 |
| 2024-03-27 | 15.38 | $15.40 | 29148 |
| 2024-03-26 | 15.36 | $15.38 | 50936 |
| 2024-03-25 | 15.34 | $15.40 | 42400 |
| 2024-03-22 | 15.31 | $15.37 | 49800 |
| 2024-03-21 | 15.29 | $15.32 | 15501 |
| 2024-03-20 | 15.27 | $15.28 | 52931 |
| 2024-03-19 | 15.25 | $15.35 | 29200 |
| 2024-03-18 | 15.22 | $15.25 | 11200 |
| 2024-03-15 | 15.20 | $15.23 | 20100 |
| 2024-03-14 | 15.19 | $15.20 | 38909 |
| 2024-03-13 | 15.18 | $15.27 | 23344 |
| 2024-03-12 | 15.15 | $15.20 | 30919 |
| 2024-03-11 | 15.13 | $15.17 | 64804 |
| 2024-03-08 | 15.11 | $15.15 | 29022 |
| 2024-03-07 | 15.09 | $15.14 | 41400 |
| 2024-03-06 | 15.08 | $15.06 | 35900 |
| 2024-03-05 | 15.07 | $15.04 | 40341 |
| 2024-03-04 | 15.07 | $15.09 | 34120 |
| 2024-03-01 | 15.06 | $15.09 | 45324 |
| 2024-02-29 | 15.05 | $15.09 | 34400 |
| 2024-02-28 | 15.03 | $15.04 | 42900 |
| 2024-02-27 | 15.02 | $15.01 | 22100 |
| 2024-02-26 | 15.02 | $15.03 | 23639 |
| 2024-02-23 | 15.01 | $15.06 | 24800 |
| 2024-02-22 | 14.99 | $14.95 | 45800 |
| 2024-02-21 | 14.99 | $14.96 | 51100 |
| 2024-02-20 | 14.99 | $15.03 | 45810 |
| 2024-02-16 | 14.98 | $14.89 | 22537 |
| 2024-02-15 | 14.99 | $14.96 | 28300 |
| 2024-02-14 | 14.99 | $14.90 | 71330 |
| 2024-02-13 | 15.00 | $14.79 | 36334 |
| 2024-02-12 | 15.04 | $14.97 | 38100 |
| 2024-02-09 | 15.04 | $14.90 | 19900 |
| 2024-02-08 | 15.06 | $14.84 | 35500 |
| 2024-02-07 | 15.10 | $14.95 | 24332 |
| 2024-02-06 | 15.11 | $14.98 | 44735 |
| 2024-02-05 | 15.12 | $14.86 | 26141 |
| 2024-02-02 | 15.16 | $14.95 | 45812 |
| 2024-02-01 | 15.18 | $15.15 | 64618 |
| 2024-01-31 | 15.16 | $15.14 | 81834 |
| 2024-01-30 | 15.14 | $15.24 | 22600 |
| 2024-01-29 | 15.10 | $15.17 | 14326 |
| 2024-01-26 | 15.06 | $15.05 | 32600 |
| 2024-01-25 | 15.04 | $15.02 | 56140 |
| 2024-01-24 | 15.02 | $14.97 | 71543 |
| 2024-01-23 | 15.01 | $15.06 | 51906 |
| 2024-01-22 | 14.97 | $15.10 | 52401 |
| 2024-01-19 | 14.92 | $14.92 | 35419 |
| 2024-01-18 | 14.90 | $14.85 | 15100 |
| 2024-01-17 | 14.89 | $14.87 | 34300 |
| 2024-01-16 | 14.87 | $14.92 | 44100 |
| 2024-01-12 | 14.84 | $14.95 | 63400 |
| 2024-01-11 | 14.79 | $14.80 | 32300 |
| 2024-01-10 | 14.77 | $14.82 | 25827 |
| 2024-01-09 | 14.74 | $14.71 | 36848 |
| 2024-01-08 | 14.73 | $14.72 | 54913 |
| 2024-01-05 | 14.71 | $14.58 | 46336 |
| 2024-01-04 | 14.72 | $14.62 | 32200 |
| 2024-01-03 | 14.72 | $14.65 | 24011 |
| 2024-01-02 | 14.71 | $14.65 | 22129 |
| 2023-12-29 | 14.70 | $14.55 | 37611 |
| 2023-12-28 | 14.71 | $14.73 | 37100 |
| 2023-12-27 | 14.68 | $14.68 | 32400 |
| 2023-12-26 | 14.65 | $14.60 | 38416 |
| 2023-12-22 | 14.64 | $14.58 | 55739 |
| 2023-12-21 | 14.62 | $14.59 | 41539 |
| 2023-12-20 | 14.60 | $14.56 | 27902 |
| 2023-12-19 | 14.58 | $14.61 | 89033 |
| 2023-12-18 | 14.55 | $14.50 | 47645 |
| 2023-12-15 | 14.53 | $14.59 | 48802 |
| 2023-12-14 | 14.49 | $14.63 | 28800 |
| 2023-12-13 | 14.44 | $14.42 | 82243 |
| 2023-12-12 | 14.42 | $14.18 | 61900 |
| 2023-12-11 | 14.44 | $14.19 | 32815 |
| 2023-12-08 | 14.46 | $14.33 | 20300 |
| 2023-12-07 | 14.46 | $14.35 | 27800 |
| 2023-12-06 | 14.45 | $14.40 | 32241 |
| 2023-12-05 | 14.43 | $14.48 | 61716 |
| 2023-12-04 | 14.38 | $14.41 | 65500 |
| 2023-12-01 | 14.34 | $14.45 | 46800 |
| 2023-11-30 | 14.28 | $14.22 | 130530 |
| 2023-11-29 | 14.26 | $14.41 | 20600 |
| 2023-11-28 | 14.20 | $14.22 | 19400 |
| 2023-11-27 | 14.17 | $14.21 | 27914 |
| 2023-11-24 | 14.12 | $14.08 | 5000 |
| 2023-11-22 | 14.10 | $14.01 | 22812 |
| 2023-11-21 | 14.09 | $14.07 | 18300 |
| 2023-11-20 | 14.06 | $14.22 | 34218 |
| 2023-11-17 | 14.00 | $14.21 | 46123 |
| 2023-11-16 | 13.92 | $14.12 | 27900 |
| 2023-11-15 | 13.85 | $14.09 | 11445 |
| 2023-11-14 | 13.78 | $14.12 | 19819 |
| 2023-11-13 | 13.68 | $13.83 | 8600 |
| 2023-11-10 | 13.63 | $13.84 | 27000 |
| 2023-11-09 | 13.57 | $13.76 | 11700 |
| 2023-11-08 | 13.51 | $13.86 | 20400 |
| 2023-11-07 | 13.42 | $13.94 | 6013 |
| 2023-11-06 | 13.31 | $13.91 | 27100 |
| 2023-11-03 | 13.18 | $14.09 | 17621 |
| 2023-11-02 | 12.99 | $13.82 | 21741 |
| 2023-11-01 | 12.82 | $13.33 | 42500 |
| 2023-10-31 | 12.74 | $13.00 | 27442 |
| 2023-10-30 | 12.71 | $12.92 | 11400 |
| 2023-10-27 | 12.70 | $12.83 | 22739 |
| 2023-10-26 | 12.70 | $12.86 | 36200 |
| 2023-10-25 | 12.70 | $12.79 | 24507 |
| 2023-10-24 | 12.72 | $12.87 | 38542 |
| 2023-10-23 | 12.72 | $12.66 | 23900 |
| 2023-10-20 | 12.78 | $12.74 | 23500 |
| 2023-10-19 | 12.82 | $12.67 | 62121 |
| 2023-10-18 | 12.89 | $12.80 | 118900 |
| 2023-10-17 | 12.95 | $12.92 | 30524 |
| 2023-10-16 | 12.99 | $12.93 | 23300 |
| 2023-10-13 | 13.03 | $12.97 | 35100 |
| 2023-10-12 | 13.08 | $13.01 | 24804 |
| 2023-10-11 | 13.13 | $13.18 | 61907 |
| 2023-10-10 | 13.15 | $13.16 | 32236 |
| 2023-10-09 | 13.18 | $13.07 | 45044 |
| 2023-10-06 | 13.24 | $13.05 | 51006 |
| 2023-10-05 | 13.31 | $13.18 | 58900 |
| 2023-10-04 | 13.37 | $13.21 | 42828 |
| 2023-10-03 | 13.43 | $13.17 | 36000 |
| 2023-10-02 | 13.51 | $13.43 | 30400 |
| 2023-09-29 | 13.55 | $13.69 | 25918 |
| 2023-09-28 | 13.54 | $13.51 | 15616 |
| 2023-09-27 | 13.58 | $13.43 | 34000 |
| 2023-09-26 | 13.63 | $13.46 | 28000 |
| 2023-09-25 | 13.69 | $13.57 | 47400 |
| 2023-09-22 | 13.74 | $13.68 | 35700 |
| 2023-09-21 | 13.77 | $13.55 | 40800 |
| 2023-09-20 | 13.83 | $13.85 | 23919 |
| 2023-09-19 | 13.84 | $13.79 | 23739 |
| 2023-09-18 | 13.87 | $13.83 | 99044 |
| 2023-09-15 | 13.89 | $13.82 | 11019 |
| 2023-09-14 | 13.93 | $13.87 | 14608 |
| 2023-09-13 | 13.95 | $13.82 | 25434 |
| 2023-09-12 | 13.99 | $13.82 | 34200 |
| 2023-09-11 | 14.04 | $13.92 | 28016 |
| 2023-09-08 | 14.08 | $14.03 | 4543 |
| 2023-09-07 | 14.10 | $14.01 | 22300 |
| 2023-09-06 | 14.12 | $14.12 | 16047 |
| 2023-09-05 | 14.13 | $14.10 | 30313 |
| 2023-09-01 | 14.15 | $14.23 | 23800 |
| 2023-08-31 | 14.14 | $14.25 | 9614 |
| 2023-08-30 | 14.12 | $14.23 | 25100 |
| 2023-08-29 | 14.11 | $14.24 | 28400 |
| 2023-08-28 | 14.09 | $14.12 | 37400 |
| 2023-08-25 | 14.10 | $14.01 | 21235 |
| 2023-08-24 | 14.13 | $14.01 | 25922 |
| 2023-08-23 | 14.17 | $14.09 | 9740 |
| 2023-08-22 | 14.20 | $14.04 | 24946 |
| 2023-08-21 | 14.24 | $13.99 | 30600 |
| 2023-08-18 | 14.30 | $14.08 | 19900 |
| 2023-08-17 | 14.35 | $14.15 | 13438 |
| 2023-08-16 | 14.39 | $14.13 | 39110 |
| 2023-08-15 | 14.45 | $14.34 | 38824 |
| 2023-08-14 | 14.47 | $14.42 | 41133 |
| 2023-08-11 | 14.47 | $14.49 | 11900 |
| 2023-08-10 | 14.46 | $14.48 | 16800 |
| 2023-08-09 | 14.46 | $14.54 | 21800 |
| 2023-08-08 | 14.43 | $14.51 | 29800 |
| 2023-08-07 | 14.41 | $14.48 | 36900 |
| 2023-08-04 | 14.40 | $14.43 | 28628 |
| 2023-08-03 | 14.39 | $14.28 | 56100 |
| 2023-08-02 | 14.41 | $14.39 | 50900 |
| 2023-08-01 | 14.41 | $14.55 | 33831 |
| 2023-07-31 | 14.38 | $14.51 | 24600 |
| 2023-07-28 | 14.36 | $14.49 | 27500 |
| 2023-07-27 | 14.33 | $14.25 | 30516 |
| 2023-07-26 | 14.35 | $14.40 | 38900 |
| 2023-07-25 | 14.33 | $14.37 | 33400 |
| 2023-07-24 | 14.33 | $14.36 | 34277 |
| 2023-07-21 | 14.32 | $14.26 | 16932 |
| 2023-07-20 | 14.34 | $14.33 | 25700 |
| 2023-07-19 | 14.34 | $14.41 | 29846 |
| 2023-07-18 | 14.33 | $14.37 | 19723 |
| 2023-07-17 | 14.32 | $14.30 | 16900 |
| 2023-07-14 | 14.33 | $14.25 | 31322 |
| 2023-07-13 | 14.35 | $14.43 | 35505 |
| 2023-07-12 | 14.33 | $14.46 | 23200 |
| 2023-07-11 | 14.31 | $14.31 | 24319 |
| 2023-07-10 | 14.31 | $14.27 | 40200 |
| 2023-07-07 | 14.33 | $14.21 | 13347 |
| 2023-07-06 | 14.35 | $14.11 | 26430 |
| 2023-07-05 | 14.41 | $14.46 | 25600 |
| 2023-07-03 | 14.39 | $14.44 | 15800 |
| 2023-06-30 | 14.38 | $14.37 | 24207 |
| 2023-06-29 | 14.39 | $14.20 | 53300 |
| 2023-06-28 | 14.43 | $14.43 | 31524 |
| 2023-06-27 | 14.42 | $14.32 | 20300 |
| 2023-06-26 | 14.44 | $14.27 | 12700 |
| 2023-06-23 | 14.48 | $14.35 | 14928 |
| 2023-06-22 | 14.50 | $14.25 | 40000 |
| 2023-06-21 | 14.55 | $14.49 | 24202 |
| 2023-06-20 | 14.55 | $14.43 | 21133 |
| 2023-06-16 | 14.56 | $14.44 | 15400 |
| 2023-06-15 | 14.58 | $14.56 | 22200 |
| 2023-06-14 | 14.57 | $14.54 | 12300 |
| 2023-06-13 | 14.56 | $14.63 | 10306 |
| 2023-06-12 | 14.54 | $14.63 | 19930 |
| 2023-06-09 | 14.50 | $14.70 | 18600 |
| 2023-06-08 | 14.45 | $14.64 | 20130 |
| 2023-06-07 | 14.40 | $14.68 | 8800 |
| 2023-06-06 | 14.34 | $14.69 | 14564 |
| 2023-06-05 | 14.26 | $14.64 | 24118 |
| 2023-06-02 | 14.18 | $14.69 | 33500 |
| 2023-06-01 | 14.08 | $14.60 | 27537 |
| 2023-05-31 | 13.98 | $14.38 | 28200 |
| 2023-05-30 | 13.91 | $14.26 | 29412 |
| 2023-05-26 | 13.86 | $14.08 | 17920 |
| 2023-05-25 | 13.83 | $13.90 | 15400 |
| 2023-05-24 | 13.84 | $13.83 | 29900 |
| 2023-05-23 | 13.88 | $14.09 | 25100 |
| 2023-05-22 | 13.86 | $14.22 | 20200 |
| 2023-05-19 | 13.81 | $14.30 | 20930 |
| 2023-05-18 | 13.74 | $14.29 | 43229 |
| 2023-05-17 | 13.67 | $13.90 | 31044 |
| 2023-05-16 | 13.66 | $13.65 | 29000 |
| 2023-05-15 | 13.71 | $13.60 | 24600 |
| 2023-05-12 | 13.78 | $13.67 | 19800 |
| 2023-05-11 | 13.85 | $13.60 | 33200 |
| 2023-05-10 | 13.95 | $13.68 | 22810 |
| 2023-05-09 | 14.05 | $13.72 | 23800 |
| 2023-05-08 | 14.16 | $13.84 | 25942 |
| 2023-05-05 | 14.26 | $13.91 | 47000 |
| 2023-05-04 | 14.37 | $13.70 | 49914 |
| 2023-05-03 | 14.54 | $14.21 | 29700 |
| 2023-05-02 | 14.63 | $14.32 | 52200 |
| 2023-05-01 | 14.71 | $14.78 | 21300 |
| 2023-04-28 | 14.71 | $14.90 | 20926 |
| 2023-04-27 | 14.68 | $14.73 | 13600 |
| 2023-04-26 | 14.69 | $14.67 | 15128 |
| 2023-04-25 | 14.71 | $14.70 | 20606 |
| 2023-04-24 | 14.73 | $14.84 | 29744 |
| 2023-04-21 | 14.72 | $14.88 | 32700 |
| 2023-04-20 | 14.71 | $14.89 | 20300 |
| 2023-04-19 | 14.69 | $15.01 | 20014 |
| 2023-04-18 | 14.64 | $14.97 | 22200 |
| 2023-04-17 | 14.60 | $15.00 | 18500 |
| 2023-04-14 | 14.54 | $15.01 | 27600 |
| 2023-04-13 | 14.48 | $15.04 | 12542 |
| 2023-04-12 | 14.40 | $14.76 | 17600 |
| 2023-04-11 | 14.37 | $14.94 | 15925 |
| 2023-04-10 | 14.30 | $14.84 | 40000 |
| 2023-04-06 | 14.24 | $14.82 | 43500 |
| 2023-04-05 | 14.17 | $14.65 | 27842 |
| 2023-04-04 | 14.14 | $14.65 | 22306 |
| 2023-04-03 | 14.11 | $14.88 | 27648 |
| 2023-03-31 | 14.03 | $14.70 | 35900 |
| 2023-03-30 | 13.97 | $14.41 | 22600 |
| 2023-03-29 | 13.98 | $14.23 | 36500 |
| 2023-03-28 | 14.02 | $14.12 | 32900 |
| 2023-03-27 | 14.10 | $14.04 | 47900 |
| 2023-03-24 | 14.22 | $13.90 | 76025 |
| 2023-03-23 | 14.39 | $14.20 | 33400 |
| 2023-03-22 | 14.53 | $14.34 | 19246 |
| 2023-03-21 | 14.67 | $14.34 | 40200 |
| 2023-03-20 | 14.83 | $13.90 | 103100 |
| 2023-03-17 | 15.12 | $14.55 | 33820 |
| 2023-03-16 | 15.32 | $14.96 | 65818 |
| 2023-03-15 | 15.47 | $14.65 | 58400 |
| 2023-03-14 | 15.72 | $14.93 | 63625 |
| 2023-03-13 | 15.95 | $14.78 | 61500 |
| 2023-03-10 | 16.25 | $15.53 | 48542 |
| 2023-03-09 | 16.44 | $15.95 | 26605 |
| 2023-03-08 | 16.57 | $16.38 | 16237 |
| 2023-03-07 | 16.64 | $16.40 | 16512 |
| 2023-03-06 | 16.71 | $16.53 | 14000 |
| 2023-03-03 | 16.78 | $16.56 | 8704 |
| 2023-03-02 | 16.84 | $16.46 | 34105 |
| 2023-03-01 | 16.94 | $16.64 | 12138 |
| 2023-02-28 | 17.01 | $16.67 | 14223 |
| 2023-02-27 | 17.10 | $16.69 | 16200 |
| 2023-02-24 | 17.19 | $16.67 | 15609 |
| 2023-02-23 | 17.30 | $16.77 | 13500 |
| 2023-02-22 | 17.41 | $16.73 | 21900 |
| 2023-02-21 | 17.54 | $16.67 | 38576 |
| 2023-02-17 | 17.70 | $17.23 | 17546 |
| 2023-02-16 | 17.78 | $17.46 | 28624 |
| 2023-02-15 | 17.81 | $17.68 | 22400 |
| 2023-02-14 | 17.80 | $17.58 | 24000 |
| 2023-02-13 | 17.81 | $17.53 | 25209 |
| 2023-02-10 | 17.83 | $17.46 | 20605 |
| 2023-02-09 | 17.87 | $17.46 | 24900 |
| 2023-02-08 | 17.91 | $17.63 | 30700 |
| 2023-02-07 | 17.92 | $17.62 | 18400 |
| 2023-02-06 | 17.92 | $17.63 | 39640 |
| 2023-02-03 | 17.93 | $18.03 | 29539 |
| 2023-02-02 | 17.85 | $17.95 | 23428 |
| 2023-02-01 | 17.76 | $17.97 | 26700 |
| 2023-01-31 | 17.66 | $17.84 | 24500 |
| 2023-01-30 | 17.57 | $17.62 | 24847 |
| 2023-01-27 | 17.50 | $17.68 | 45800 |
| 2023-01-26 | 17.41 | $17.65 | 24247 |
| 2023-01-25 | 17.31 | $17.40 | 20329 |
| 2023-01-24 | 17.24 | $17.40 | 34000 |
| 2023-01-23 | 17.16 | $17.29 | 25442 |
| 2023-01-20 | 17.08 | $17.26 | 44128 |
| 2023-01-19 | 17.00 | $17.18 | 36300 |
| 2023-01-18 | 16.92 | $17.17 | 40900 |
| 2023-01-17 | 16.82 | $17.15 | 38100 |
| 2023-01-13 | 16.72 | $17.09 | 24900 |
| 2023-01-12 | 16.60 | $17.05 | 33000 |
| 2023-01-11 | 16.48 | $17.05 | 51200 |
| 2023-01-10 | 16.33 | $16.80 | 22400 |
| 2023-01-09 | 16.21 | $16.60 | 33600 |
| 2023-01-06 | 16.12 | $16.61 | 41738 |
| 2023-01-05 | 16.00 | $16.32 | 11400 |
| 2023-01-04 | 15.93 | $16.33 | 23943 |
| 2023-01-03 | 15.85 | $15.97 | 24200 |
| 2022-12-30 | 15.83 | $15.79 | 91800 |
| 2022-12-29 | 15.84 | $15.49 | 26202 |
| 2022-12-28 | 15.92 | $15.45 | 43600 |
| 2022-12-27 | 16.02 | $15.67 | 54600 |
| 2022-12-23 | 16.09 | $15.80 | 31300 |
| 2022-12-22 | 16.14 | $15.78 | 52500 |
| 2022-12-21 | 16.20 | $15.86 | 34034 |
| 2022-12-20 | 16.26 | $16.07 | 24126 |
| 2022-12-19 | 16.28 | $16.20 | 22145 |
| 2022-12-16 | 16.28 | $16.30 | 25314 |
| 2022-12-15 | 16.25 | $16.40 | 36900 |
| 2022-12-14 | 16.20 | $16.35 | 57100 |
| 2022-12-13 | 16.14 | $16.17 | 37700 |
| 2022-12-12 | 16.12 | $15.90 | 40946 |
| 2022-12-09 | 16.15 | $15.90 | 20500 |
| 2022-12-08 | 16.18 | $16.13 | 23917 |
| 2022-12-07 | 16.16 | $16.15 | 21300 |
| 2022-12-06 | 16.14 | $16.16 | 26500 |
| 2022-12-05 | 16.11 | $16.09 | 24800 |
| 2022-12-02 | 16.09 | $16.37 | 19200 |
| 2022-12-01 | 16.01 | $16.38 | 43400 |
| 2022-11-30 | 15.91 | $16.19 | 26404 |
| 2022-11-29 | 15.84 | $16.00 | 40010 |
| 2022-11-28 | 15.79 | $15.88 | 31715 |
| 2022-11-25 | 15.76 | $15.97 | 3300 |
| 2022-11-23 | 15.70 | $15.87 | 19000 |
| 2022-11-22 | 15.66 | $15.75 | 28404 |
| 2022-11-21 | 15.63 | $15.69 | 28348 |
| 2022-11-18 | 15.61 | $15.72 | 21700 |
| 2022-11-17 | 15.58 | $15.74 | 26900 |
| 2022-11-16 | 15.55 | $15.83 | 30001 |
| 2022-11-15 | 15.48 | $15.94 | 29500 |
| 2022-11-14 | 15.39 | $15.64 | 25431 |
| 2022-11-11 | 15.34 | $15.85 | 17749 |
| 2022-11-10 | 15.24 | $15.98 | 35600 |
| 2022-11-09 | 15.10 | $15.33 | 26639 |
| 2022-11-08 | 15.08 | $15.45 | 28000 |
| 2022-11-07 | 15.02 | $15.26 | 53647 |
| 2022-11-04 | 15.00 | $15.40 | 18700 |
| 2022-11-03 | 14.95 | $15.28 | 20800 |
| 2022-11-02 | 14.92 | $15.32 | 34200 |
| 2022-11-01 | 14.87 | $15.29 | 37100 |
| 2022-10-31 | 14.83 | $15.21 | 18600 |
| 2022-10-28 | 14.79 | $15.22 | 21900 |
| 2022-10-27 | 14.76 | $15.04 | 33100 |
| 2022-10-26 | 14.76 | $14.84 | 51600 |
| 2022-10-25 | 14.80 | $14.91 | 83200 |
| 2022-10-24 | 14.84 | $14.99 | 44300 |
| 2022-10-21 | 14.87 | $14.97 | 35520 |
| 2022-10-20 | 14.91 | $15.07 | 34518 |
| 2022-10-19 | 14.95 | $15.15 | 12832 |
| 2022-10-18 | 14.97 | $15.10 | 11200 |
| 2022-10-17 | 15.01 | $15.16 | 29208 |
| 2022-10-14 | 15.05 | $15.10 | 18100 |
| 2022-10-13 | 15.12 | $15.23 | 27245 |
| 2022-10-12 | 15.17 | $15.21 | 32100 |
| 2022-10-11 | 15.23 | $15.09 | 30000 |
| 2022-10-10 | 15.34 | $15.26 | 13143 |
| 2022-10-07 | 15.43 | $15.44 | 14200 |
| 2022-10-06 | 15.50 | $15.76 | 18612 |
| 2022-10-05 | 15.51 | $15.83 | 32630 |
| 2022-10-04 | 15.52 | $15.95 | 41549 |
| 2022-10-03 | 15.51 | $15.71 | 47412 |
| 2022-09-30 | 15.55 | $15.63 | 82800 |
| 2022-09-29 | 15.62 | $15.25 | 38510 |
| 2022-09-28 | 15.79 | $15.72 | 58800 |
| 2022-09-27 | 15.89 | $15.51 | 39400 |
| 2022-09-26 | 16.05 | $15.51 | 18400 |
| 2022-09-23 | 16.24 | $15.72 | 43000 |
| 2022-09-22 | 16.43 | $16.18 | 16218 |
| 2022-09-21 | 16.54 | $16.55 | 14249 |
| 2022-09-20 | 16.61 | $16.52 | 19644 |
| 2022-09-19 | 16.69 | $16.58 | 23000 |
| 2022-09-16 | 16.77 | $16.61 | 17931 |
| 2022-09-15 | 16.87 | $16.74 | 17442 |
| 2022-09-14 | 16.96 | $16.80 | 21231 |
| 2022-09-13 | 17.05 | $16.97 | 25827 |
| 2022-09-12 | 17.12 | $17.05 | 24900 |
| 2022-09-09 | 17.19 | $16.99 | 20805 |
| 2022-09-08 | 17.29 | $16.96 | 12522 |
| 2022-09-07 | 17.41 | $17.00 | 26700 |
| 2022-09-06 | 17.55 | $17.02 | 25844 |
| 2022-09-02 | 17.70 | $17.20 | 30001 |
| 2022-09-01 | 17.85 | $17.22 | 35834 |
| 2022-08-31 | 18.01 | $17.53 | 15946 |
| 2022-08-30 | 18.14 | $17.68 | 20300 |
| 2022-08-29 | 18.26 | $17.63 | 34000 |
| 2022-08-26 | 18.41 | $17.79 | 24700 |
| 2022-08-25 | 18.55 | $17.92 | 41639 |
| 2022-08-24 | 18.68 | $18.06 | 12846 |
| 2022-08-23 | 18.81 | $18.07 | 24530 |
| 2022-08-22 | 18.95 | $18.60 | 16527 |
| 2022-08-19 | 19.00 | $18.92 | 18600 |
| 2022-08-18 | 19.00 | $18.80 | 9600 |
| 2022-08-17 | 19.01 | $18.79 | 15900 |
| 2022-08-16 | 19.03 | $19.10 | 10108 |
| 2022-08-15 | 18.99 | $19.05 | 13642 |
| 2022-08-12 | 18.94 | $18.91 | 17500 |
| 2022-08-11 | 18.92 | $18.75 | 21317 |
| 2022-08-10 | 18.93 | $18.86 | 19400 |
| 2022-08-09 | 18.92 | $18.58 | 26039 |
| 2022-08-08 | 18.96 | $18.85 | 14500 |
| 2022-08-05 | 18.94 | $19.11 | 6900 |
| 2022-08-04 | 18.87 | $19.25 | 4849 |
| 2022-08-03 | 18.76 | $19.32 | 14529 |
| 2022-08-02 | 18.61 | $19.30 | 20000 |
| 2022-08-01 | 18.44 | $19.11 | 25300 |
| 2022-07-29 | 18.28 | $18.91 | 25539 |
| 2022-07-28 | 18.14 | $18.53 | 12106 |
| 2022-07-27 | 18.06 | $18.37 | 5424 |
| 2022-07-26 | 17.99 | $18.12 | 13226 |
| 2022-07-25 | 17.97 | $17.96 | 19939 |
| 2022-07-22 | 17.98 | $18.17 | 21624 |
| 2022-07-21 | 17.95 | $18.35 | 6927 |
| 2022-07-20 | 17.87 | $18.52 | 17248 |
| 2022-07-19 | 17.75 | $18.31 | 25500 |
| 2022-07-18 | 17.65 | $17.80 | 20628 |
| 2022-07-15 | 17.65 | $17.81 | 15400 |
| 2022-07-14 | 17.64 | $17.91 | 7100 |
| 2022-07-13 | 17.62 | $17.79 | 14338 |
| 2022-07-12 | 17.62 | $17.75 | 6100 |
| 2022-07-11 | 17.62 | $17.70 | 6800 |
| 2022-07-08 | 17.64 | $17.79 | 18600 |
| 2022-07-07 | 17.65 | $17.75 | 26700 |
| 2022-07-06 | 17.67 | $17.49 | 27200 |
| 2022-07-05 | 17.75 | $17.60 | 17247 |
| 2022-07-01 | 17.82 | $17.91 | 21400 |
| 2022-06-30 | 17.83 | $17.93 | 24147 |
| 2022-06-29 | 17.85 | $18.13 | 11400 |
| 2022-06-28 | 17.83 | $18.10 | 16523 |
| 2022-06-27 | 17.82 | $17.90 | 14637 |
| 2022-06-24 | 17.85 | $17.98 | 8928 |
| 2022-06-23 | 17.86 | $17.61 | 13900 |
| 2022-06-22 | 17.97 | $17.59 | 23610 |
| 2022-06-21 | 18.09 | $17.90 | 21537 |
| 2022-06-17 | 18.17 | $17.44 | 14600 |
| 2022-06-16 | 18.36 | $17.37 | 20900 |
| 2022-06-15 | 18.60 | $17.89 | 17400 |
| 2022-06-14 | 18.77 | $17.63 | 27607 |
| 2022-06-13 | 19.02 | $17.99 | 16124 |
| 2022-06-10 | 19.24 | $18.85 | 18200 |
| 2022-06-09 | 19.30 | $19.62 | 10807 |
| 2022-06-08 | 19.22 | $19.75 | 8800 |
| 2022-06-07 | 19.10 | $19.70 | 15700 |
| 2022-06-06 | 18.96 | $19.00 | 30827 |
| 2022-06-03 | 18.95 | $18.69 | 25647 |
| 2022-06-02 | 19.01 | $19.09 | 12637 |
| 2022-06-01 | 18.99 | $19.10 | 24000 |
| 2022-05-31 | 18.96 | $19.15 | 23900 |
| 2022-05-27 | 18.92 | $19.64 | 32211 |
| 2022-05-26 | 18.77 | $19.74 | 27200 |
| 2022-05-25 | 18.57 | $18.81 | 46400 |
| 2022-05-24 | 18.54 | $18.67 | 31100 |
| 2022-05-23 | 18.53 | $18.46 | 30622 |
| 2022-05-20 | 18.57 | $18.60 | 13718 |
| 2022-05-19 | 18.59 | $18.99 | 21524 |
| 2022-05-18 | 18.53 | $18.96 | 37600 |
| 2022-05-17 | 18.47 | $18.65 | 24624 |
| 2022-05-16 | 18.46 | $18.59 | 36800 |
| 2022-05-13 | 18.47 | $18.66 | 22300 |
| 2022-05-12 | 18.46 | $18.72 | 30219 |
| 2022-05-11 | 18.45 | $18.55 | 21900 |
| 2022-05-10 | 18.47 | $18.66 | 37440 |
| 2022-05-09 | 18.47 | $18.09 | 65647 |
| 2022-05-06 | 18.59 | $18.57 | 18900 |
| 2022-05-05 | 18.64 | $18.80 | 33700 |
| 2022-05-04 | 18.64 | $18.74 | 26500 |
| 2022-05-03 | 18.66 | $18.71 | 33714 |
| 2022-05-02 | 18.69 | $18.79 | 47400 |
| 2022-04-29 | 18.72 | $18.77 | 19507 |
| 2022-04-28 | 18.75 | $18.83 | 25806 |
| 2022-04-27 | 18.78 | $18.46 | 51715 |
| 2022-04-26 | 18.89 | $18.51 | 32300 |
| 2022-04-25 | 19.01 | $18.83 | 31830 |
| 2022-04-22 | 19.09 | $18.99 | 42530 |
| 2022-04-21 | 19.15 | $19.13 | 26507 |
| 2022-04-20 | 19.19 | $19.23 | 27600 |
| 2022-04-19 | 19.21 | $19.02 | 24800 |
| 2022-04-18 | 19.29 | $18.95 | 29100 |
| 2022-04-14 | 19.39 | $18.99 | 71700 |
| 2022-04-13 | 19.50 | $19.38 | 17501 |
| 2022-04-12 | 19.56 | $19.39 | 26400 |
| 2022-04-11 | 19.61 | $19.40 | 32800 |
| 2022-04-08 | 19.68 | $19.55 | 22040 |
| 2022-04-07 | 19.73 | $19.65 | 33821 |
| 2022-04-06 | 19.76 | $19.67 | 21000 |
| 2022-04-05 | 19.80 | $20.07 | 22732 |
| 2022-04-04 | 19.76 | $20.21 | 21187 |
| 2022-04-01 | 19.68 | $20.07 | 64900 |
| 2022-03-31 | 19.62 | $19.96 | 51700 |
| 2022-03-30 | 19.58 | $19.70 | 38304 |
| 2022-03-29 | 19.59 | $19.67 | 36303 |
| 2022-03-28 | 19.60 | $19.38 | 63639 |
| 2022-03-25 | 19.69 | $19.58 | 43900 |
| 2022-03-24 | 19.74 | $20.01 | 19800 |
| 2022-03-23 | 19.71 | $20.05 | 24414 |
| 2022-03-22 | 19.68 | $20.07 | 20500 |
| 2022-03-21 | 19.63 | $20.02 | 25300 |
| 2022-03-18 | 19.59 | $20.11 | 31645 |
| 2022-03-17 | 19.52 | $19.76 | 64133 |
| 2022-03-16 | 19.53 | $19.83 | 29318 |
| 2022-03-15 | 19.52 | $19.70 | 34010 |
| 2022-03-14 | 19.54 | $19.41 | 40300 |
| 2022-03-11 | 19.62 | $19.86 | 26002 |
| 2022-03-10 | 19.63 | $19.93 | 38917 |
| 2022-03-09 | 19.63 | $19.75 | 24746 |
| 2022-03-08 | 19.67 | $19.70 | 24200 |
| 2022-03-07 | 19.73 | $19.68 | 36600 |
| 2022-03-04 | 19.80 | $20.04 | 16600 |
| 2022-03-03 | 19.82 | $20.12 | 24504 |
| 2022-03-02 | 19.82 | $20.14 | 37346 |
| 2022-03-01 | 19.83 | $20.08 | 36230 |
| 2022-02-28 | 19.85 | $19.97 | 35200 |
| 2022-02-25 | 19.90 | $20.07 | 24622 |
| 2022-02-24 | 19.95 | $19.70 | 63100 |
| 2022-02-23 | 20.08 | $19.72 | 26200 |
| 2022-02-22 | 20.23 | $19.89 | 41000 |
| 2022-02-18 | 20.38 | $20.34 | 13801 |
| 2022-02-17 | 20.46 | $20.27 | 19849 |
| 2022-02-16 | 20.57 | $20.53 | 16100 |
| 2022-02-15 | 20.65 | $20.39 | 30930 |
| 2022-02-14 | 20.77 | $20.26 | 35932 |
| 2022-02-11 | 20.94 | $20.64 | 32200 |
| 2022-02-10 | 21.06 | $20.92 | 37800 |
| 2022-02-09 | 21.15 | $21.00 | 24827 |
| 2022-02-08 | 21.23 | $20.88 | 68419 |
| 2022-02-07 | 21.36 | $21.26 | 24400 |
| 2022-02-04 | 21.42 | $21.31 | 23400 |
| 2022-02-03 | 21.50 | $21.50 | 22544 |
| 2022-02-02 | 21.54 | $21.67 | 33903 |
| 2022-02-01 | 21.56 | $21.69 | 36400 |
| 2022-01-31 | 21.58 | $21.51 | 47400 |
| 2022-01-28 | 21.64 | $21.51 | 22600 |
| 2022-01-27 | 21.72 | $21.40 | 16100 |
| 2022-01-26 | 21.84 | $21.38 | 43600 |
| 2022-01-25 | 21.98 | $21.23 | 41400 |
| 2022-01-24 | 22.17 | $21.47 | 63300 |
| 2022-01-21 | 22.35 | $22.05 | 25103 |
| 2022-01-20 | 22.43 | $22.38 | 21647 |
| 2022-01-19 | 22.46 | $22.28 | 20800 |
| 2022-01-18 | 22.52 | $22.26 | 26300 |
| 2022-01-14 | 22.59 | $22.49 | 22947 |
| 2022-01-13 | 22.62 | $22.57 | 20600 |
| 2022-01-12 | 22.65 | $22.76 | 26800 |
| 2022-01-11 | 22.63 | $22.76 | 17937 |
| 2022-01-10 | 22.62 | $22.59 | 14101 |
| 2022-01-07 | 22.64 | $22.61 | 16500 |
| 2022-01-06 | 22.66 | $22.72 | 30818 |
| 2022-01-05 | 22.66 | $22.60 | 26900 |
| 2022-01-04 | 22.69 | $22.82 | 16900 |
| 2022-01-03 | 22.68 | $22.87 | 13400 |
| 2021-12-31 | 22.65 | $22.79 | 19400 |
| 2021-12-30 | 22.64 | $22.80 | 18910 |
| 2021-12-29 | 22.62 | $22.82 | 8738 |
| 2021-12-28 | 22.60 | $22.72 | 25200 |
| 2021-12-27 | 22.60 | $22.86 | 16200 |
| 2021-12-23 | 22.57 | $22.78 | 17400 |
| 2021-12-22 | 22.55 | $22.83 | 17500 |
| 2021-12-21 | 22.52 | $22.62 | 43200 |
| 2021-12-20 | 22.54 | $22.50 | 11505 |
| 2021-12-17 | 22.58 | $22.85 | 11332 |
| 2021-12-16 | 22.55 | $22.70 | 20100 |
| 2021-12-15 | 22.56 | $22.74 | 20847 |
| 2021-12-14 | 22.56 | $22.60 | 12945 |
| 2021-12-13 | 22.59 | $22.60 | 22237 |
| 2021-12-10 | 22.62 | $22.96 | 10009 |
| 2021-12-09 | 22.59 | $22.98 | 25200 |
| 2021-12-08 | 22.56 | $22.93 | 15040 |
| 2021-12-07 | 22.53 | $22.82 | 23900 |
| 2021-12-06 | 22.52 | $22.48 | 21525 |
| 2021-12-03 | 22.58 | $22.38 | 14622 |
| 2021-12-02 | 22.68 | $22.57 | 22500 |
| 2021-12-01 | 22.75 | $22.42 | 19532 |
| 2021-11-30 | 22.87 | $22.62 | 25431 |
| 2021-11-29 | 22.97 | $22.74 | 32900 |
| 2021-11-26 | 23.07 | $22.61 | 10400 |
| 2021-11-24 | 23.21 | $22.60 | 42448 |
| 2021-11-23 | 23.37 | $22.64 | 56900 |
| 2021-11-22 | 23.56 | $23.05 | 42700 |
| 2021-11-19 | 23.69 | $23.26 | 19531 |
| 2021-11-18 | 23.80 | $23.55 | 14900 |
| 2021-11-17 | 23.86 | $23.69 | 13000 |
| 2021-11-16 | 23.91 | $23.70 | 22740 |
| 2021-11-15 | 23.96 | $23.74 | 12121 |
| 2021-11-12 | 24.01 | $23.80 | 10900 |
| 2021-11-11 | 24.06 | $23.86 | 10400 |
| 2021-11-10 | 24.10 | $23.97 | 10900 |
| 2021-11-09 | 24.12 | $24.00 | 15100 |
| 2021-11-08 | 24.15 | $24.01 | 13200 |
| 2021-11-05 | 24.17 | $23.95 | 14600 |
| 2021-11-04 | 24.21 | $24.03 | 13800 |
| 2021-11-03 | 24.24 | $24.16 | 6900 |
| 2021-11-02 | 24.25 | $24.25 | 9705 |
| 2021-11-01 | 24.24 | $24.19 | 14702 |
| 2021-10-29 | 24.24 | $24.12 | 8630 |
| 2021-10-28 | 24.25 | $24.19 | 8342 |
| 2021-10-27 | 24.25 | $24.14 | 7800 |
| 2021-10-26 | 24.26 | $24.25 | 9200 |
| 2021-10-25 | 24.25 | $24.35 | 12000 |
| 2021-10-22 | 24.21 | $24.45 | 4600 |
| 2021-10-21 | 24.15 | $24.28 | 8600 |
| 2021-10-20 | 24.11 | $24.42 | 9300 |
| 2021-10-19 | 24.04 | $24.33 | 11811 |
| 2021-10-18 | 23.97 | $24.30 | 9208 |
| 2021-10-15 | 23.89 | $24.04 | 29200 |
| 2021-10-14 | 23.86 | $23.90 | 10500 |
| 2021-10-13 | 23.86 | $23.93 | 8300 |
| 2021-10-12 | 23.85 | $23.74 | 11300 |
| 2021-10-11 | 23.87 | $24.01 | 6020 |
| 2021-10-08 | 23.85 | $24.03 | 7802 |
| 2021-10-07 | 23.81 | $24.16 | 6333 |
| 2021-10-06 | 23.74 | $23.73 | 8000 |
| 2021-10-05 | 23.76 | $23.74 | 9600 |
| 2021-10-04 | 23.77 | $23.72 | 8200 |
| 2021-10-01 | 23.79 | $23.95 | 19703 |
| 2021-09-30 | 23.77 | $23.98 | 33100 |
| 2021-09-29 | 23.73 | $23.69 | 5700 |
| 2021-09-28 | 23.75 | $23.48 | 22000 |
| 2021-09-27 | 23.82 | $23.73 | 17800 |
| 2021-09-24 | 23.85 | $23.84 | 7349 |
| 2021-09-23 | 23.86 | $23.67 | 24403 |
| 2021-09-22 | 23.91 | $23.90 | 8321 |
| 2021-09-21 | 23.92 | $23.93 | 12112 |
| 2021-09-20 | 23.92 | $23.91 | 29700 |
| 2021-09-17 | 23.93 | $23.98 | 8700 |
| 2021-09-16 | 23.92 | $23.97 | 8200 |
| 2021-09-15 | 23.92 | $23.99 | 11732 |
| 2021-09-14 | 23.91 | $24.00 | 18918 |
| 2021-09-13 | 23.90 | $24.04 | 28629 |
| 2021-09-10 | 23.88 | $23.97 | 27800 |
| 2021-09-09 | 23.88 | $23.72 | 15900 |
| 2021-09-08 | 23.92 | $23.82 | 16604 |
| 2021-09-07 | 23.95 | $23.79 | 23140 |
| 2021-09-03 | 23.99 | $23.90 | 8831 |
| 2021-09-02 | 24.02 | $23.92 | 17447 |
| 2021-09-01 | 24.04 | $23.91 | 18800 |
| 2021-08-31 | 24.08 | $23.87 | 21622 |
| 2021-08-30 | 24.12 | $23.89 | 29500 |
| 2021-08-27 | 24.17 | $24.02 | 21535 |
| 2021-08-26 | 24.20 | $24.00 | 15339 |
| 2021-08-25 | 24.24 | $24.34 | 39743 |
| 2021-08-24 | 24.22 | $24.28 | 16615 |
| 2021-08-23 | 24.20 | $24.16 | 10800 |
| 2021-08-20 | 24.21 | $24.24 | 11300 |
| 2021-08-19 | 24.19 | $24.08 | 17708 |
| 2021-08-18 | 24.21 | $24.28 | 15300 |
| 2021-08-17 | 24.19 | $24.30 | 12900 |
| 2021-08-16 | 24.17 | $24.38 | 28714 |
| 2021-08-13 | 24.12 | $24.20 | 19630 |
| 2021-08-12 | 24.10 | $24.08 | 10200 |
| 2021-08-11 | 24.11 | $24.10 | 15700 |
| 2021-08-10 | 24.11 | $24.12 | 22300 |
| 2021-08-09 | 24.10 | $24.27 | 20900 |
| 2021-08-06 | 24.07 | $24.20 | 11100 |
| 2021-08-05 | 24.04 | $24.20 | 12500 |
| 2021-08-04 | 24.01 | $24.20 | 12722 |
| 2021-08-03 | 23.98 | $24.15 | 23700 |
| 2021-08-02 | 23.95 | $24.05 | 13500 |
| 2021-07-30 | 23.94 | $24.05 | 19727 |
| 2021-07-29 | 23.92 | $23.99 | 20600 |
| 2021-07-28 | 23.92 | $23.99 | 9600 |
| 2021-07-27 | 23.92 | $23.95 | 8900 |
| 2021-07-26 | 23.92 | $23.89 | 16714 |
| 2021-07-23 | 23.94 | $23.85 | 18000 |
| 2021-07-22 | 23.97 | $23.81 | 12207 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
16.93
2026-07-17
Close Price
$16.88
Vol: 37930
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
12.65
Average
17.20
Maximum
24.37
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.93 | $16.88 | 37930 |
| 2026-07-16 | 16.94 | $16.86 | 8803 |
| 2026-07-15 | 16.95 | $16.95 | 7300 |
| 2026-07-14 | 16.94 | $16.91 | 19500 |
| 2026-07-13 | 16.93 | $16.90 | 3234 |
| 2026-07-10 | 16.93 | $16.90 | 12900 |
| 2026-07-09 | 16.92 | $16.90 | 8940 |
| 2026-07-08 | 16.91 | $16.88 | 17438 |
| 2026-07-07 | 16.91 | $16.95 | 14700 |
| 2026-07-06 | 16.88 | $16.97 | 12100 |
| 2026-07-02 | 16.84 | $16.95 | 11841 |
| 2026-07-01 | 16.80 | $16.92 | 19400 |
| 2026-06-30 | 16.76 | $16.90 | 45701 |
| 2026-06-29 | 16.71 | $16.85 | 17228 |
| 2026-06-26 | 16.67 | $16.71 | 16000 |
| 2026-06-25 | 16.67 | $16.68 | 25400 |
| 2026-06-24 | 16.68 | $16.62 | 20200 |
| 2026-06-23 | 16.70 | $16.68 | 28226 |
| 2026-06-22 | 16.72 | $16.68 | 35800 |
| 2026-06-18 | 16.74 | $16.77 | 23700 |
| 2026-06-17 | 16.74 | $16.76 | 43222 |
| 2026-06-16 | 16.74 | $16.84 | 20718 |
| 2026-06-15 | 16.72 | $16.78 | 22300 |
| 2026-06-12 | 16.71 | $16.73 | 16100 |
| 2026-06-11 | 16.71 | $16.71 | 11239 |
| 2026-06-10 | 16.73 | $16.74 | 19100 |
| 2026-06-09 | 16.74 | $16.71 | 19500 |
| 2026-06-08 | 16.76 | $16.73 | 11408 |
| 2026-06-05 | 16.78 | $16.72 | 24400 |
| 2026-06-04 | 16.82 | $16.83 | 14000 |
| 2026-06-03 | 16.82 | $16.76 | 6500 |
| 2026-06-02 | 16.85 | $16.84 | 14800 |
| 2026-06-01 | 16.86 | $16.94 | 21820 |
| 2026-05-29 | 16.84 | $16.96 | 13800 |
| 2026-05-28 | 16.81 | $16.97 | 18446 |
| 2026-05-27 | 16.78 | $16.89 | 17817 |
| 2026-05-26 | 16.76 | $16.83 | 47007 |
| 2026-05-22 | 16.76 | $16.81 | 25028 |
| 2026-05-21 | 16.76 | $16.73 | 27600 |
| 2026-05-20 | 16.80 | $16.74 | 12900 |
| 2026-05-19 | 16.84 | $16.63 | 18129 |
| 2026-05-18 | 16.93 | $16.75 | 31809 |
| 2026-05-15 | 17.00 | $16.84 | 38029 |
| 2026-05-14 | 17.05 | $16.96 | 17805 |
| 2026-05-13 | 17.09 | $16.94 | 13800 |
| 2026-05-12 | 17.13 | $16.98 | 28900 |
| 2026-05-11 | 17.17 | $17.06 | 13523 |
| 2026-05-08 | 17.19 | $17.10 | 64200 |
| 2026-05-07 | 17.20 | $17.11 | 19423 |
| 2026-05-06 | 17.22 | $17.13 | 19216 |
| 2026-05-05 | 17.22 | $17.12 | 28122 |
| 2026-05-04 | 17.23 | $17.17 | 29600 |
| 2026-05-01 | 17.23 | $17.25 | 31200 |
| 2026-04-30 | 17.20 | $17.19 | 52300 |
| 2026-04-29 | 17.18 | $17.01 | 36500 |
| 2026-04-28 | 17.21 | $17.04 | 27600 |
| 2026-04-27 | 17.23 | $17.11 | 28800 |
| 2026-04-24 | 17.24 | $17.12 | 19100 |
| 2026-04-23 | 17.25 | $17.14 | 15837 |
| 2026-04-22 | 17.24 | $17.30 | 18531 |
| 2026-04-21 | 17.19 | $17.25 | 19618 |
| 2026-04-20 | 17.13 | $17.23 | 17700 |
| 2026-04-17 | 17.07 | $17.28 | 23848 |
| 2026-04-16 | 16.98 | $17.12 | 30900 |
| 2026-04-15 | 16.91 | $17.13 | 24429 |
| 2026-04-14 | 16.83 | $17.03 | 18140 |
| 2026-04-13 | 16.77 | $16.99 | 20021 |
| 2026-04-10 | 16.71 | $16.96 | 13729 |
| 2026-04-09 | 16.64 | $16.87 | 40100 |
| 2026-04-08 | 16.59 | $16.90 | 21800 |
| 2026-04-07 | 16.52 | $16.70 | 5332 |
| 2026-04-06 | 16.50 | $16.77 | 38426 |
| 2026-04-02 | 16.46 | $16.78 | 23100 |
| 2026-04-01 | 16.41 | $16.78 | 26400 |
| 2026-03-31 | 16.36 | $16.60 | 23539 |
| 2026-03-30 | 16.36 | $16.34 | 35100 |
| 2026-03-27 | 16.45 | $16.32 | 43908 |
| 2026-03-26 | 16.57 | $16.60 | 30400 |
| 2026-03-25 | 16.63 | $16.67 | 15447 |
| 2026-03-24 | 16.69 | $16.61 | 27700 |
| 2026-03-23 | 16.78 | $16.73 | 12440 |
| 2026-03-20 | 16.86 | $16.65 | 13600 |
| 2026-03-19 | 16.99 | $16.91 | 48614 |
| 2026-03-18 | 17.07 | $17.20 | 13244 |
| 2026-03-17 | 17.08 | $17.26 | 26609 |
| 2026-03-16 | 17.08 | $17.17 | 14216 |
| 2026-03-13 | 17.10 | $17.12 | 19742 |
| 2026-03-12 | 17.16 | $17.09 | 16700 |
| 2026-03-11 | 17.23 | $17.18 | 29920 |
| 2026-03-10 | 17.30 | $17.09 | 20100 |
| 2026-03-09 | 17.42 | $17.01 | 37400 |
| 2026-03-06 | 17.58 | $17.39 | 16600 |
| 2026-03-05 | 17.67 | $17.57 | 12640 |
| 2026-03-04 | 17.72 | $17.64 | 16709 |
| 2026-03-03 | 17.76 | $17.63 | 17309 |
| 2026-03-02 | 17.81 | $17.72 | 18900 |
| 2026-02-27 | 17.84 | $17.75 | 11300 |
| 2026-02-26 | 17.87 | $17.85 | 16500 |
| 2026-02-25 | 17.87 | $17.79 | 12903 |
| 2026-02-24 | 17.90 | $17.74 | 10632 |
| 2026-02-23 | 17.94 | $17.72 | 13518 |
| 2026-02-20 | 18.00 | $17.82 | 20960 |
| 2026-02-19 | 18.03 | $17.95 | 25220 |
| 2026-02-18 | 18.03 | $17.99 | 20900 |
| 2026-02-17 | 18.02 | $17.95 | 22200 |
| 2026-02-13 | 18.02 | $18.02 | 15048 |
| 2026-02-12 | 17.99 | $17.99 | 15240 |
| 2026-02-11 | 17.95 | $18.02 | 24500 |
| 2026-02-10 | 17.91 | $17.91 | 15554 |
| 2026-02-09 | 17.88 | $17.89 | 17022 |
| 2026-02-06 | 17.85 | $17.84 | 27533 |
| 2026-02-05 | 17.83 | $17.88 | 29900 |
| 2026-02-04 | 17.79 | $17.82 | 19739 |
| 2026-02-03 | 17.77 | $17.80 | 34627 |
| 2026-02-02 | 17.73 | $17.81 | 22400 |
| 2026-01-30 | 17.69 | $17.71 | 20600 |
| 2026-01-29 | 17.67 | $17.70 | 27925 |
| 2026-01-28 | 17.65 | $17.65 | 24400 |
| 2026-01-27 | 17.64 | $17.66 | 27000 |
| 2026-01-26 | 17.62 | $17.55 | 19645 |
| 2026-01-23 | 17.63 | $17.60 | 9800 |
| 2026-01-22 | 17.62 | $17.60 | 14000 |
| 2026-01-21 | 17.61 | $17.60 | 17100 |
| 2026-01-20 | 17.60 | $17.48 | 25200 |
| 2026-01-16 | 17.63 | $17.61 | 17024 |
| 2026-01-15 | 17.62 | $17.68 | 20300 |
| 2026-01-14 | 17.58 | $17.60 | 17100 |
| 2026-01-13 | 17.56 | $17.59 | 22515 |
| 2026-01-12 | 17.53 | $17.57 | 18427 |
| 2026-01-09 | 17.51 | $17.51 | 6800 |
| 2026-01-08 | 17.50 | $17.47 | 6500 |
| 2026-01-07 | 17.49 | $17.43 | 11343 |
| 2026-01-06 | 17.50 | $17.50 | 36634 |
| 2026-01-05 | 17.49 | $17.51 | 18516 |
| 2026-01-02 | 17.48 | $17.54 | 19005 |
| 2025-12-31 | 17.45 | $17.50 | 50426 |
| 2025-12-30 | 17.42 | $17.46 | 35600 |
| 2025-12-29 | 17.40 | $17.38 | 31900 |
| 2025-12-26 | 17.41 | $17.36 | 25718 |
| 2025-12-24 | 17.42 | $17.34 | 11400 |
| 2025-12-23 | 17.44 | $17.46 | 22313 |
| 2025-12-22 | 17.42 | $17.56 | 39809 |
| 2025-12-19 | 17.37 | $17.51 | 33300 |
| 2025-12-18 | 17.33 | $17.41 | 18420 |
| 2025-12-17 | 17.30 | $17.26 | 22847 |
| 2025-12-16 | 17.32 | $17.38 | 28900 |
| 2025-12-15 | 17.31 | $17.34 | 54000 |
| 2025-12-12 | 17.31 | $17.25 | 37100 |
| 2025-12-11 | 17.33 | $17.31 | 49113 |
| 2025-12-10 | 17.35 | $17.36 | 14317 |
| 2025-12-09 | 17.35 | $17.33 | 57235 |
| 2025-12-08 | 17.36 | $17.38 | 11512 |
| 2025-12-05 | 17.36 | $17.44 | 51800 |
| 2025-12-04 | 17.34 | $17.45 | 14500 |
| 2025-12-03 | 17.31 | $17.43 | 28516 |
| 2025-12-02 | 17.29 | $17.39 | 17745 |
| 2025-12-01 | 17.27 | $17.43 | 30614 |
| 2025-11-28 | 17.24 | $17.38 | 20010 |
| 2025-11-26 | 17.22 | $17.38 | 18607 |
| 2025-11-25 | 17.20 | $17.31 | 28300 |
| 2025-11-24 | 17.20 | $17.17 | 55500 |
| 2025-11-21 | 17.25 | $17.19 | 12239 |
| 2025-11-20 | 17.30 | $17.11 | 25800 |
| 2025-11-19 | 17.39 | $17.31 | 19200 |
| 2025-11-18 | 17.44 | $17.38 | 24630 |
| 2025-11-17 | 17.48 | $17.35 | 33646 |
| 2025-11-14 | 17.53 | $17.50 | 11300 |
| 2025-11-13 | 17.56 | $17.55 | 8119 |
| 2025-11-12 | 17.57 | $17.59 | 15700 |
| 2025-11-11 | 17.57 | $17.67 | 6140 |
| 2025-11-10 | 17.55 | $17.67 | 21624 |
| 2025-11-07 | 17.53 | $17.57 | 13717 |
| 2025-11-06 | 17.53 | $17.54 | 19201 |
| 2025-11-05 | 17.55 | $17.61 | 14300 |
| 2025-11-04 | 17.55 | $17.56 | 17811 |
| 2025-11-03 | 17.56 | $17.63 | 16741 |
| 2025-10-31 | 17.56 | $17.70 | 9000 |
| 2025-10-30 | 17.53 | $17.60 | 45400 |
| 2025-10-29 | 17.53 | $17.59 | 26000 |
| 2025-10-28 | 17.54 | $17.54 | 17611 |
| 2025-10-27 | 17.56 | $17.51 | 40538 |
| 2025-10-24 | 17.60 | $17.50 | 23332 |
| 2025-10-23 | 17.65 | $17.56 | 10500 |
| 2025-10-22 | 17.70 | $17.59 | 45700 |
| 2025-10-21 | 17.74 | $17.68 | 33500 |
| 2025-10-20 | 17.77 | $17.76 | 25000 |
| 2025-10-17 | 17.78 | $17.70 | 11300 |
| 2025-10-16 | 17.81 | $17.71 | 13715 |
| 2025-10-15 | 17.84 | $17.81 | 20700 |
| 2025-10-14 | 17.85 | $17.78 | 39600 |
| 2025-10-13 | 17.86 | $17.83 | 39919 |
| 2025-10-10 | 17.87 | $17.74 | 74300 |
| 2025-10-09 | 17.90 | $17.86 | 34347 |
| 2025-10-08 | 17.90 | $17.81 | 7223 |
| 2025-10-07 | 17.91 | $17.84 | 25516 |
| 2025-10-06 | 17.92 | $17.85 | 6334 |
| 2025-10-03 | 17.92 | $17.86 | 8900 |
| 2025-10-02 | 17.91 | $17.82 | 13800 |
| 2025-10-01 | 17.92 | $17.84 | 23840 |
| 2025-09-30 | 17.92 | $17.82 | 27000 |
| 2025-09-29 | 17.92 | $17.87 | 22600 |
| 2025-09-26 | 17.90 | $17.75 | 20908 |
| 2025-09-25 | 17.91 | $17.77 | 29800 |
| 2025-09-24 | 17.92 | $17.78 | 89700 |
| 2025-09-23 | 17.92 | $17.85 | 18600 |
| 2025-09-22 | 17.90 | $17.90 | 6900 |
| 2025-09-19 | 17.85 | $17.91 | 7100 |
| 2025-09-18 | 17.79 | $17.88 | 24341 |
| 2025-09-17 | 17.72 | $17.89 | 41231 |
| 2025-09-16 | 17.62 | $17.80 | 41825 |
| 2025-09-15 | 17.53 | $17.63 | 33428 |
| 2025-09-12 | 17.48 | $17.50 | 9400 |
| 2025-09-11 | 17.45 | $17.53 | 11000 |
| 2025-09-10 | 17.41 | $17.43 | 14640 |
| 2025-09-09 | 17.38 | $17.45 | 16800 |
| 2025-09-08 | 17.34 | $17.45 | 28532 |
| 2025-09-05 | 17.30 | $17.40 | 22322 |
| 2025-09-04 | 17.26 | $17.32 | 10217 |
| 2025-09-03 | 17.23 | $17.25 | 22413 |
| 2025-09-02 | 17.22 | $17.19 | 19100 |
| 2025-08-29 | 17.22 | $17.20 | 24300 |
| 2025-08-28 | 17.22 | $17.20 | 30900 |
| 2025-08-27 | 17.23 | $17.21 | 32334 |
| 2025-08-26 | 17.23 | $17.20 | 55342 |
| 2025-08-25 | 17.23 | $17.25 | 22734 |
| 2025-08-22 | 17.21 | $17.23 | 18213 |
| 2025-08-21 | 17.20 | $17.20 | 30000 |
| 2025-08-20 | 17.19 | $17.21 | 68348 |
| 2025-08-19 | 17.18 | $17.21 | 18700 |
| 2025-08-18 | 17.16 | $17.17 | 31800 |
| 2025-08-15 | 17.15 | $17.18 | 41900 |
| 2025-08-14 | 17.14 | $17.16 | 57200 |
| 2025-08-13 | 17.13 | $17.14 | 33300 |
| 2025-08-12 | 17.12 | $17.14 | 69442 |
| 2025-08-11 | 17.11 | $17.09 | 42100 |
| 2025-08-08 | 17.12 | $17.18 | 36000 |
| 2025-08-07 | 17.10 | $17.11 | 27100 |
| 2025-08-06 | 17.09 | $17.13 | 16800 |
| 2025-08-05 | 17.07 | $17.10 | 27200 |
| 2025-08-04 | 17.06 | $17.12 | 30800 |
| 2025-08-01 | 17.05 | $17.09 | 4445 |
| 2025-07-31 | 17.04 | $17.10 | 27800 |
| 2025-07-30 | 17.02 | $17.03 | 15344 |
| 2025-07-29 | 17.02 | $16.99 | 22600 |
| 2025-07-28 | 17.03 | $16.98 | 13300 |
| 2025-07-25 | 17.05 | $16.96 | 24200 |
| 2025-07-24 | 17.08 | $16.94 | 23112 |
| 2025-07-23 | 17.12 | $17.00 | 60720 |
| 2025-07-22 | 17.15 | $17.09 | 35102 |
| 2025-07-21 | 17.15 | $17.07 | 32612 |
| 2025-07-18 | 17.16 | $17.10 | 31800 |
| 2025-07-17 | 17.17 | $17.14 | 14000 |
| 2025-07-16 | 17.16 | $17.12 | 27200 |
| 2025-07-15 | 17.15 | $17.13 | 22345 |
| 2025-07-14 | 17.13 | $17.13 | 11733 |
| 2025-07-11 | 17.11 | $17.14 | 28100 |
| 2025-07-10 | 17.09 | $17.06 | 10900 |
| 2025-07-09 | 17.07 | $17.07 | 13200 |
| 2025-07-08 | 17.06 | $17.05 | 20100 |
| 2025-07-07 | 17.04 | $17.01 | 26700 |
| 2025-07-03 | 17.03 | $17.09 | 27000 |
| 2025-07-02 | 16.98 | $17.03 | 61607 |
| 2025-07-01 | 16.95 | $16.93 | 41802 |
| 2025-06-30 | 16.94 | $17.00 | 22605 |
| 2025-06-27 | 16.91 | $16.95 | 19116 |
| 2025-06-26 | 16.88 | $16.88 | 20125 |
| 2025-06-25 | 16.86 | $16.86 | 20528 |
| 2025-06-24 | 16.85 | $16.81 | 16244 |
| 2025-06-23 | 16.85 | $16.76 | 10700 |
| 2025-06-20 | 16.87 | $16.80 | 14147 |
| 2025-06-18 | 16.87 | $16.79 | 16900 |
| 2025-06-17 | 16.87 | $16.82 | 13909 |
| 2025-06-16 | 16.87 | $16.83 | 25700 |
| 2025-06-13 | 16.86 | $16.75 | 25713 |
| 2025-06-12 | 16.87 | $16.93 | 19216 |
| 2025-06-11 | 16.83 | $16.81 | 36100 |
| 2025-06-10 | 16.81 | $16.82 | 6500 |
| 2025-06-09 | 16.78 | $16.80 | 11700 |
| 2025-06-06 | 16.75 | $16.76 | 22300 |
| 2025-06-05 | 16.72 | $16.75 | 12400 |
| 2025-06-04 | 16.69 | $16.71 | 11511 |
| 2025-06-03 | 16.66 | $16.66 | 17500 |
| 2025-06-02 | 16.65 | $16.62 | 18602 |
| 2025-05-30 | 16.64 | $16.63 | 33100 |
| 2025-05-29 | 16.62 | $16.55 | 32826 |
| 2025-05-28 | 16.63 | $16.45 | 25227 |
| 2025-05-27 | 16.66 | $16.52 | 14200 |
| 2025-05-23 | 16.68 | $16.41 | 30607 |
| 2025-05-22 | 16.74 | $16.55 | 13700 |
| 2025-05-21 | 16.76 | $16.56 | 20603 |
| 2025-05-20 | 16.78 | $16.73 | 27500 |
| 2025-05-19 | 16.75 | $16.70 | 12000 |
| 2025-05-16 | 16.72 | $16.75 | 13200 |
| 2025-05-15 | 16.66 | $16.71 | 16906 |
| 2025-05-14 | 16.61 | $16.59 | 9700 |
| 2025-05-13 | 16.57 | $16.67 | 23100 |
| 2025-05-12 | 16.50 | $16.59 | 22200 |
| 2025-05-09 | 16.43 | $16.48 | 10600 |
| 2025-05-08 | 16.39 | $16.44 | 15400 |
| 2025-05-07 | 16.35 | $16.37 | 33306 |
| 2025-05-06 | 16.32 | $16.34 | 22104 |
| 2025-05-05 | 16.29 | $16.41 | 27000 |
| 2025-05-02 | 16.23 | $16.43 | 32600 |
| 2025-05-01 | 16.15 | $16.33 | 30600 |
| 2025-04-30 | 16.09 | $16.22 | 17700 |
| 2025-04-29 | 16.05 | $16.30 | 19723 |
| 2025-04-28 | 15.98 | $16.26 | 19300 |
| 2025-04-25 | 15.91 | $16.22 | 11700 |
| 2025-04-24 | 15.84 | $16.22 | 9100 |
| 2025-04-23 | 15.75 | $16.03 | 13229 |
| 2025-04-22 | 15.71 | $15.92 | 22200 |
| 2025-04-21 | 15.70 | $15.80 | 6223 |
| 2025-04-17 | 15.73 | $16.08 | 21839 |
| 2025-04-16 | 15.69 | $15.96 | 43100 |
| 2025-04-15 | 15.68 | $15.97 | 18828 |
| 2025-04-14 | 15.67 | $15.73 | 21735 |
| 2025-04-11 | 15.73 | $15.64 | 26300 |
| 2025-04-10 | 15.85 | $15.70 | 34837 |
| 2025-04-09 | 15.98 | $16.32 | 68536 |
| 2025-04-08 | 15.95 | $15.74 | 82500 |
| 2025-04-07 | 16.10 | $15.35 | 103818 |
| 2025-04-04 | 16.42 | $15.60 | 62412 |
| 2025-04-03 | 16.72 | $16.50 | 40836 |
| 2025-04-02 | 16.81 | $16.81 | 11200 |
| 2025-04-01 | 16.82 | $16.78 | 22144 |
| 2025-03-31 | 16.84 | $16.78 | 16200 |
| 2025-03-28 | 16.86 | $16.80 | 27416 |
| 2025-03-27 | 16.89 | $16.78 | 27346 |
| 2025-03-26 | 16.93 | $16.89 | 17700 |
| 2025-03-25 | 16.94 | $16.96 | 15400 |
| 2025-03-24 | 16.94 | $17.02 | 12700 |
| 2025-03-21 | 16.91 | $17.05 | 10032 |
| 2025-03-20 | 16.87 | $17.04 | 6632 |
| 2025-03-19 | 16.82 | $17.00 | 14000 |
| 2025-03-18 | 16.78 | $16.93 | 13400 |
| 2025-03-17 | 16.75 | $16.80 | 16400 |
| 2025-03-14 | 16.76 | $16.75 | 25200 |
| 2025-03-13 | 16.78 | $16.79 | 13300 |
| 2025-03-12 | 16.80 | $16.76 | 17500 |
| 2025-03-11 | 16.84 | $16.75 | 31600 |
| 2025-03-10 | 16.88 | $16.75 | 16929 |
| 2025-03-07 | 16.94 | $16.86 | 23700 |
| 2025-03-06 | 16.97 | $16.92 | 50209 |
| 2025-03-05 | 17.00 | $16.98 | 27639 |
| 2025-03-04 | 17.01 | $16.95 | 43100 |
| 2025-03-03 | 17.03 | $17.04 | 33319 |
| 2025-02-28 | 17.03 | $16.97 | 19805 |
| 2025-02-27 | 17.05 | $16.98 | 9100 |
| 2025-02-26 | 17.07 | $16.97 | 8301 |
| 2025-02-25 | 17.10 | $17.01 | 20545 |
| 2025-02-24 | 17.12 | $16.97 | 25600 |
| 2025-02-21 | 17.16 | $17.03 | 6400 |
| 2025-02-20 | 17.18 | $17.16 | 22800 |
| 2025-02-19 | 17.17 | $17.10 | 34041 |
| 2025-02-18 | 17.17 | $17.19 | 20631 |
| 2025-02-14 | 17.15 | $17.22 | 15134 |
| 2025-02-13 | 17.10 | $17.12 | 17500 |
| 2025-02-12 | 17.08 | $17.00 | 18323 |
| 2025-02-11 | 17.09 | $17.08 | 12900 |
| 2025-02-10 | 17.07 | $17.05 | 21100 |
| 2025-02-07 | 17.06 | $17.03 | 22219 |
| 2025-02-06 | 17.06 | $17.05 | 14500 |
| 2025-02-05 | 17.04 | $17.07 | 14600 |
| 2025-02-04 | 17.01 | $16.98 | 25700 |
| 2025-02-03 | 17.00 | $16.93 | 34100 |
| 2025-01-31 | 17.01 | $16.93 | 24000 |
| 2025-01-30 | 17.02 | $16.99 | 34000 |
| 2025-01-29 | 17.00 | $16.91 | 41629 |
| 2025-01-28 | 17.01 | $16.95 | 23000 |
| 2025-01-27 | 17.00 | $17.02 | 43718 |
| 2025-01-24 | 16.97 | $17.01 | 14715 |
| 2025-01-23 | 16.94 | $17.08 | 30537 |
| 2025-01-22 | 16.87 | $16.93 | 14633 |
| 2025-01-21 | 16.83 | $17.04 | 26546 |
| 2025-01-17 | 16.76 | $16.85 | 19023 |
| 2025-01-16 | 16.72 | $16.81 | 13300 |
| 2025-01-15 | 16.69 | $16.77 | 20500 |
| 2025-01-14 | 16.66 | $16.59 | 29843 |
| 2025-01-13 | 16.69 | $16.54 | 44535 |
| 2025-01-10 | 16.74 | $16.71 | 13200 |
| 2025-01-08 | 16.74 | $16.79 | 14516 |
| 2025-01-07 | 16.72 | $16.69 | 25749 |
| 2025-01-06 | 16.73 | $16.86 | 16839 |
| 2025-01-03 | 16.69 | $16.83 | 13204 |
| 2025-01-02 | 16.64 | $16.79 | 34400 |
| 2024-12-31 | 16.60 | $16.70 | 43200 |
| 2024-12-30 | 16.58 | $16.53 | 46342 |
| 2024-12-27 | 16.62 | $16.57 | 45500 |
| 2024-12-26 | 16.64 | $16.59 | 18400 |
| 2024-12-24 | 16.67 | $16.66 | 30900 |
| 2024-12-23 | 16.68 | $16.63 | 20412 |
| 2024-12-20 | 16.70 | $16.67 | 24211 |
| 2024-12-19 | 16.72 | $16.55 | 51526 |
| 2024-12-18 | 16.78 | $16.51 | 66474 |
| 2024-12-17 | 16.86 | $16.73 | 54703 |
| 2024-12-16 | 16.89 | $16.89 | 24500 |
| 2024-12-13 | 16.88 | $16.85 | 34200 |
| 2024-12-12 | 16.88 | $16.84 | 13500 |
| 2024-12-11 | 16.88 | $16.97 | 18901 |
| 2024-12-10 | 16.83 | $16.88 | 28200 |
| 2024-12-09 | 16.81 | $16.87 | 53100 |
| 2024-12-06 | 16.78 | $16.88 | 48400 |
| 2024-12-05 | 16.75 | $16.93 | 11341 |
| 2024-12-04 | 16.69 | $16.86 | 54102 |
| 2024-12-03 | 16.64 | $16.85 | 49500 |
| 2024-12-02 | 16.59 | $16.77 | 51840 |
| 2024-11-29 | 16.55 | $16.72 | 16632 |
| 2024-11-27 | 16.51 | $16.68 | 32607 |
| 2024-11-26 | 16.49 | $16.60 | 24000 |
| 2024-11-25 | 16.49 | $16.62 | 37400 |
| 2024-11-22 | 16.49 | $16.51 | 64100 |
| 2024-11-21 | 16.52 | $16.50 | 34931 |
| 2024-11-20 | 16.56 | $16.54 | 52000 |
| 2024-11-19 | 16.61 | $16.58 | 20500 |
| 2024-11-18 | 16.66 | $16.66 | 25803 |
| 2024-11-15 | 16.69 | $16.62 | 22126 |
| 2024-11-14 | 16.74 | $16.64 | 38300 |
| 2024-11-13 | 16.81 | $16.77 | 14912 |
| 2024-11-12 | 16.84 | $16.84 | 25800 |
| 2024-11-11 | 16.87 | $17.04 | 16012 |
| 2024-11-08 | 16.83 | $17.14 | 25000 |
| 2024-11-07 | 16.77 | $16.95 | 16515 |
| 2024-11-06 | 16.74 | $16.81 | 17300 |
| 2024-11-05 | 16.76 | $16.89 | 16523 |
| 2024-11-04 | 16.76 | $16.86 | 19000 |
| 2024-11-01 | 16.78 | $16.78 | 34703 |
| 2024-10-31 | 16.82 | $16.77 | 17548 |
| 2024-10-30 | 16.88 | $16.80 | 42828 |
| 2024-10-29 | 16.95 | $16.76 | 38300 |
| 2024-10-28 | 17.05 | $16.84 | 33100 |
| 2024-10-25 | 17.14 | $17.01 | 21300 |
| 2024-10-24 | 17.20 | $17.08 | 29200 |
| 2024-10-23 | 17.25 | $17.19 | 39501 |
| 2024-10-22 | 17.27 | $17.37 | 35800 |
| 2024-10-21 | 17.25 | $17.27 | 62426 |
| 2024-10-18 | 17.24 | $17.27 | 18813 |
| 2024-10-17 | 17.24 | $17.23 | 16908 |
| 2024-10-16 | 17.26 | $17.28 | 19300 |
| 2024-10-15 | 17.25 | $17.20 | 15400 |
| 2024-10-14 | 17.27 | $17.20 | 16400 |
| 2024-10-11 | 17.30 | $17.26 | 24612 |
| 2024-10-10 | 17.31 | $17.28 | 13000 |
| 2024-10-09 | 17.32 | $17.25 | 36000 |
| 2024-10-08 | 17.33 | $17.21 | 33508 |
| 2024-10-07 | 17.36 | $17.16 | 59600 |
| 2024-10-04 | 17.41 | $17.28 | 25910 |
| 2024-10-03 | 17.43 | $17.24 | 24500 |
| 2024-10-02 | 17.46 | $17.41 | 18100 |
| 2024-10-01 | 17.44 | $17.37 | 34322 |
| 2024-09-30 | 17.43 | $17.29 | 65425 |
| 2024-09-27 | 17.44 | $17.35 | 41200 |
| 2024-09-26 | 17.43 | $17.20 | 43524 |
| 2024-09-25 | 17.46 | $17.40 | 25000 |
| 2024-09-24 | 17.42 | $17.33 | 19900 |
| 2024-09-23 | 17.40 | $17.35 | 19600 |
| 2024-09-20 | 17.36 | $17.38 | 26628 |
| 2024-09-19 | 17.30 | $17.47 | 27500 |
| 2024-09-18 | 17.19 | $17.21 | 22826 |
| 2024-09-17 | 17.14 | $17.15 | 27700 |
| 2024-09-16 | 17.08 | $17.11 | 24138 |
| 2024-09-13 | 17.03 | $17.01 | 34342 |
| 2024-09-12 | 16.99 | $16.94 | 41500 |
| 2024-09-11 | 16.96 | $16.82 | 20527 |
| 2024-09-10 | 16.96 | $16.81 | 39100 |
| 2024-09-09 | 16.95 | $16.91 | 41000 |
| 2024-09-06 | 16.91 | $16.79 | 24700 |
| 2024-09-05 | 16.90 | $16.82 | 33100 |
| 2024-09-04 | 16.86 | $16.86 | 53507 |
| 2024-09-03 | 16.80 | $16.76 | 34639 |
| 2024-08-30 | 16.76 | $16.76 | 43811 |
| 2024-08-29 | 16.70 | $16.74 | 22700 |
| 2024-08-28 | 16.63 | $16.64 | 14231 |
| 2024-08-27 | 16.58 | $16.54 | 18500 |
| 2024-08-26 | 16.53 | $16.50 | 34100 |
| 2024-08-23 | 16.49 | $16.55 | 29648 |
| 2024-08-22 | 16.42 | $16.56 | 32927 |
| 2024-08-21 | 16.32 | $16.53 | 31512 |
| 2024-08-20 | 16.22 | $16.36 | 47600 |
| 2024-08-19 | 16.13 | $16.30 | 35312 |
| 2024-08-16 | 16.05 | $16.35 | 55100 |
| 2024-08-15 | 15.93 | $16.07 | 21048 |
| 2024-08-14 | 15.88 | $16.01 | 32200 |
| 2024-08-13 | 15.82 | $15.98 | 17503 |
| 2024-08-12 | 15.77 | $15.91 | 36000 |
| 2024-08-09 | 15.73 | $15.82 | 22637 |
| 2024-08-08 | 15.70 | $15.76 | 20806 |
| 2024-08-07 | 15.69 | $15.61 | 24220 |
| 2024-08-06 | 15.72 | $15.53 | 26200 |
| 2024-08-05 | 15.79 | $15.45 | 63800 |
| 2024-08-02 | 15.89 | $15.79 | 53326 |
| 2024-08-01 | 15.91 | $15.95 | 27700 |
| 2024-07-31 | 15.88 | $15.91 | 34600 |
| 2024-07-30 | 15.86 | $15.81 | 33300 |
| 2024-07-29 | 15.85 | $15.78 | 29342 |
| 2024-07-26 | 15.86 | $15.84 | 27021 |
| 2024-07-25 | 15.85 | $15.76 | 23200 |
| 2024-07-24 | 15.86 | $15.71 | 19322 |
| 2024-07-23 | 15.89 | $15.83 | 18424 |
| 2024-07-22 | 15.88 | $15.83 | 6800 |
| 2024-07-19 | 15.87 | $15.79 | 8912 |
| 2024-07-18 | 15.86 | $15.78 | 49500 |
| 2024-07-17 | 15.86 | $15.82 | 21600 |
| 2024-07-16 | 15.83 | $15.81 | 21919 |
| 2024-07-15 | 15.81 | $15.73 | 36348 |
| 2024-07-12 | 15.80 | $15.98 | 15347 |
| 2024-07-11 | 15.71 | $15.85 | 20700 |
| 2024-07-10 | 15.63 | $15.78 | 40300 |
| 2024-07-09 | 15.56 | $15.65 | 17700 |
| 2024-07-08 | 15.52 | $15.59 | 38500 |
| 2024-07-05 | 15.48 | $15.59 | 20600 |
| 2024-07-03 | 15.44 | $15.57 | 12300 |
| 2024-07-02 | 15.39 | $15.51 | 16343 |
| 2024-07-01 | 15.34 | $15.33 | 34731 |
| 2024-06-28 | 15.35 | $15.54 | 17742 |
| 2024-06-27 | 15.29 | $15.36 | 22000 |
| 2024-06-26 | 15.27 | $15.28 | 22823 |
| 2024-06-25 | 15.28 | $15.26 | 13743 |
| 2024-06-24 | 15.29 | $15.22 | 29100 |
| 2024-06-21 | 15.32 | $15.25 | 13527 |
| 2024-06-20 | 15.35 | $15.28 | 23821 |
| 2024-06-18 | 15.37 | $15.30 | 27100 |
| 2024-06-17 | 15.39 | $15.29 | 27123 |
| 2024-06-14 | 15.42 | $15.30 | 17212 |
| 2024-06-13 | 15.44 | $15.35 | 15900 |
| 2024-06-12 | 15.46 | $15.40 | 10910 |
| 2024-06-11 | 15.47 | $15.38 | 17600 |
| 2024-06-10 | 15.48 | $15.40 | 18046 |
| 2024-06-07 | 15.49 | $15.43 | 14430 |
| 2024-06-06 | 15.48 | $15.52 | 8249 |
| 2024-06-05 | 15.45 | $15.50 | 12300 |
| 2024-06-04 | 15.41 | $15.52 | 12500 |
| 2024-06-03 | 15.36 | $15.48 | 21200 |
| 2024-05-31 | 15.31 | $15.35 | 20100 |
| 2024-05-30 | 15.29 | $15.23 | 43400 |
| 2024-05-29 | 15.29 | $15.03 | 21700 |
| 2024-05-28 | 15.37 | $15.18 | 27000 |
| 2024-05-24 | 15.41 | $15.30 | 15131 |
| 2024-05-23 | 15.41 | $15.16 | 21938 |
| 2024-05-22 | 15.46 | $15.36 | 25129 |
| 2024-05-21 | 15.46 | $15.45 | 18700 |
| 2024-05-20 | 15.43 | $15.41 | 25507 |
| 2024-05-17 | 15.40 | $15.36 | 21713 |
| 2024-05-16 | 15.37 | $15.40 | 24942 |
| 2024-05-15 | 15.32 | $15.42 | 24508 |
| 2024-05-14 | 15.26 | $15.24 | 12008 |
| 2024-05-13 | 15.23 | $15.23 | 8015 |
| 2024-05-10 | 15.20 | $15.21 | 23400 |
| 2024-05-09 | 15.17 | $15.25 | 19700 |
| 2024-05-08 | 15.12 | $15.25 | 54303 |
| 2024-05-07 | 15.06 | $15.32 | 37316 |
| 2024-05-06 | 14.96 | $15.30 | 12000 |
| 2024-05-03 | 14.84 | $15.20 | 16600 |
| 2024-05-02 | 14.73 | $14.98 | 13904 |
| 2024-05-01 | 14.67 | $14.88 | 48637 |
| 2024-04-30 | 14.62 | $14.74 | 22515 |
| 2024-04-29 | 14.62 | $14.74 | 34200 |
| 2024-04-26 | 14.61 | $14.71 | 18300 |
| 2024-04-25 | 14.62 | $14.66 | 30100 |
| 2024-04-24 | 14.65 | $14.83 | 28700 |
| 2024-04-23 | 14.63 | $14.90 | 30742 |
| 2024-04-22 | 14.58 | $14.67 | 41500 |
| 2024-04-19 | 14.61 | $14.62 | 36912 |
| 2024-04-18 | 14.66 | $14.60 | 27912 |
| 2024-04-17 | 14.73 | $14.68 | 47200 |
| 2024-04-16 | 14.79 | $14.62 | 82500 |
| 2024-04-15 | 14.89 | $14.56 | 59600 |
| 2024-04-12 | 15.03 | $14.83 | 28400 |
| 2024-04-11 | 15.12 | $14.92 | 38700 |
| 2024-04-10 | 15.20 | $15.08 | 53413 |
| 2024-04-09 | 15.24 | $15.22 | 23300 |
| 2024-04-08 | 15.26 | $15.18 | 35925 |
| 2024-04-05 | 15.28 | $15.13 | 29909 |
| 2024-04-04 | 15.33 | $15.19 | 65246 |
| 2024-04-03 | 15.37 | $15.25 | 43912 |
| 2024-04-02 | 15.40 | $15.24 | 46800 |
| 2024-04-01 | 15.43 | $15.37 | 44300 |
| 2024-03-28 | 15.43 | $15.46 | 61300 |
| 2024-03-27 | 15.40 | $15.40 | 29148 |
| 2024-03-26 | 15.39 | $15.38 | 50936 |
| 2024-03-25 | 15.37 | $15.40 | 42400 |
| 2024-03-22 | 15.34 | $15.37 | 49800 |
| 2024-03-21 | 15.31 | $15.32 | 15501 |
| 2024-03-20 | 15.29 | $15.28 | 52931 |
| 2024-03-19 | 15.27 | $15.35 | 29200 |
| 2024-03-18 | 15.23 | $15.25 | 11200 |
| 2024-03-15 | 15.22 | $15.23 | 20100 |
| 2024-03-14 | 15.20 | $15.20 | 38909 |
| 2024-03-13 | 15.19 | $15.27 | 23344 |
| 2024-03-12 | 15.15 | $15.20 | 30919 |
| 2024-03-11 | 15.12 | $15.17 | 64804 |
| 2024-03-08 | 15.10 | $15.15 | 29022 |
| 2024-03-07 | 15.08 | $15.14 | 41400 |
| 2024-03-06 | 15.05 | $15.06 | 35900 |
| 2024-03-05 | 15.05 | $15.04 | 40341 |
| 2024-03-04 | 15.05 | $15.09 | 34120 |
| 2024-03-01 | 15.03 | $15.09 | 45324 |
| 2024-02-29 | 15.01 | $15.09 | 34400 |
| 2024-02-28 | 14.99 | $15.04 | 42900 |
| 2024-02-27 | 14.98 | $15.01 | 22100 |
| 2024-02-26 | 14.97 | $15.03 | 23639 |
| 2024-02-23 | 14.95 | $15.06 | 24800 |
| 2024-02-22 | 14.92 | $14.95 | 45800 |
| 2024-02-21 | 14.92 | $14.96 | 51100 |
| 2024-02-20 | 14.92 | $15.03 | 45810 |
| 2024-02-16 | 14.89 | $14.89 | 22537 |
| 2024-02-15 | 14.91 | $14.96 | 28300 |
| 2024-02-14 | 14.90 | $14.90 | 71330 |
| 2024-02-13 | 14.91 | $14.79 | 36334 |
| 2024-02-12 | 14.96 | $14.97 | 38100 |
| 2024-02-09 | 14.97 | $14.90 | 19900 |
| 2024-02-08 | 14.99 | $14.84 | 35500 |
| 2024-02-07 | 15.04 | $14.95 | 24332 |
| 2024-02-06 | 15.06 | $14.98 | 44735 |
| 2024-02-05 | 15.08 | $14.86 | 26141 |
| 2024-02-02 | 15.14 | $14.95 | 45812 |
| 2024-02-01 | 15.19 | $15.15 | 64618 |
| 2024-01-31 | 15.17 | $15.14 | 81834 |
| 2024-01-30 | 15.16 | $15.24 | 22600 |
| 2024-01-29 | 15.10 | $15.17 | 14326 |
| 2024-01-26 | 15.06 | $15.05 | 32600 |
| 2024-01-25 | 15.04 | $15.02 | 56140 |
| 2024-01-24 | 15.02 | $14.97 | 71543 |
| 2024-01-23 | 15.01 | $15.06 | 51906 |
| 2024-01-22 | 14.97 | $15.10 | 52401 |
| 2024-01-19 | 14.91 | $14.92 | 35419 |
| 2024-01-18 | 14.89 | $14.85 | 15100 |
| 2024-01-17 | 14.88 | $14.87 | 34300 |
| 2024-01-16 | 14.86 | $14.92 | 44100 |
| 2024-01-12 | 14.83 | $14.95 | 63400 |
| 2024-01-11 | 14.77 | $14.80 | 32300 |
| 2024-01-10 | 14.74 | $14.82 | 25827 |
| 2024-01-09 | 14.70 | $14.71 | 36848 |
| 2024-01-08 | 14.69 | $14.72 | 54913 |
| 2024-01-05 | 14.67 | $14.58 | 46336 |
| 2024-01-04 | 14.69 | $14.62 | 32200 |
| 2024-01-03 | 14.69 | $14.65 | 24011 |
| 2024-01-02 | 14.69 | $14.65 | 22129 |
| 2023-12-29 | 14.68 | $14.55 | 37611 |
| 2023-12-28 | 14.70 | $14.73 | 37100 |
| 2023-12-27 | 14.67 | $14.68 | 32400 |
| 2023-12-26 | 14.64 | $14.60 | 38416 |
| 2023-12-22 | 14.63 | $14.58 | 55739 |
| 2023-12-21 | 14.62 | $14.59 | 41539 |
| 2023-12-20 | 14.61 | $14.56 | 27902 |
| 2023-12-19 | 14.59 | $14.61 | 89033 |
| 2023-12-18 | 14.56 | $14.50 | 47645 |
| 2023-12-15 | 14.55 | $14.59 | 48802 |
| 2023-12-14 | 14.51 | $14.63 | 28800 |
| 2023-12-13 | 14.44 | $14.42 | 82243 |
| 2023-12-12 | 14.42 | $14.18 | 61900 |
| 2023-12-11 | 14.46 | $14.19 | 32815 |
| 2023-12-08 | 14.52 | $14.33 | 20300 |
| 2023-12-07 | 14.53 | $14.35 | 27800 |
| 2023-12-06 | 14.54 | $14.40 | 32241 |
| 2023-12-05 | 14.53 | $14.48 | 61716 |
| 2023-12-04 | 14.49 | $14.41 | 65500 |
| 2023-12-01 | 14.46 | $14.45 | 46800 |
| 2023-11-30 | 14.41 | $14.22 | 130530 |
| 2023-11-29 | 14.41 | $14.41 | 20600 |
| 2023-11-28 | 14.34 | $14.22 | 19400 |
| 2023-11-27 | 14.32 | $14.21 | 27914 |
| 2023-11-24 | 14.29 | $14.08 | 5000 |
| 2023-11-22 | 14.29 | $14.01 | 22812 |
| 2023-11-21 | 14.31 | $14.07 | 18300 |
| 2023-11-20 | 14.31 | $14.22 | 34218 |
| 2023-11-17 | 14.26 | $14.21 | 46123 |
| 2023-11-16 | 14.18 | $14.12 | 27900 |
| 2023-11-15 | 14.12 | $14.09 | 11445 |
| 2023-11-14 | 14.05 | $14.12 | 19819 |
| 2023-11-13 | 13.95 | $13.83 | 8600 |
| 2023-11-10 | 13.91 | $13.84 | 27000 |
| 2023-11-09 | 13.85 | $13.76 | 11700 |
| 2023-11-08 | 13.80 | $13.86 | 20400 |
| 2023-11-07 | 13.71 | $13.94 | 6013 |
| 2023-11-06 | 13.57 | $13.91 | 27100 |
| 2023-11-03 | 13.40 | $14.09 | 17621 |
| 2023-11-02 | 13.14 | $13.82 | 21741 |
| 2023-11-01 | 12.91 | $13.33 | 42500 |
| 2023-10-31 | 12.78 | $13.00 | 27442 |
| 2023-10-30 | 12.72 | $12.92 | 11400 |
| 2023-10-27 | 12.69 | $12.83 | 22739 |
| 2023-10-26 | 12.68 | $12.86 | 36200 |
| 2023-10-25 | 12.66 | $12.79 | 24507 |
| 2023-10-24 | 12.67 | $12.87 | 38542 |
| 2023-10-23 | 12.65 | $12.66 | 23900 |
| 2023-10-20 | 12.70 | $12.74 | 23500 |
| 2023-10-19 | 12.74 | $12.67 | 62121 |
| 2023-10-18 | 12.82 | $12.80 | 118900 |
| 2023-10-17 | 12.88 | $12.92 | 30524 |
| 2023-10-16 | 12.91 | $12.93 | 23300 |
| 2023-10-13 | 12.96 | $12.97 | 35100 |
| 2023-10-12 | 13.00 | $13.01 | 24804 |
| 2023-10-11 | 13.05 | $13.18 | 61907 |
| 2023-10-10 | 13.06 | $13.16 | 32236 |
| 2023-10-09 | 13.08 | $13.07 | 45044 |
| 2023-10-06 | 13.14 | $13.05 | 51006 |
| 2023-10-05 | 13.22 | $13.18 | 58900 |
| 2023-10-04 | 13.28 | $13.21 | 42828 |
| 2023-10-03 | 13.35 | $13.17 | 36000 |
| 2023-10-02 | 13.45 | $13.43 | 30400 |
| 2023-09-29 | 13.49 | $13.69 | 25918 |
| 2023-09-28 | 13.46 | $13.51 | 15616 |
| 2023-09-27 | 13.49 | $13.43 | 34000 |
| 2023-09-26 | 13.55 | $13.46 | 28000 |
| 2023-09-25 | 13.62 | $13.57 | 47400 |
| 2023-09-22 | 13.67 | $13.68 | 35700 |
| 2023-09-21 | 13.70 | $13.55 | 40800 |
| 2023-09-20 | 13.78 | $13.85 | 23919 |
| 2023-09-19 | 13.79 | $13.79 | 23739 |
| 2023-09-18 | 13.81 | $13.83 | 99044 |
| 2023-09-15 | 13.84 | $13.82 | 11019 |
| 2023-09-14 | 13.87 | $13.87 | 14608 |
| 2023-09-13 | 13.90 | $13.82 | 25434 |
| 2023-09-12 | 13.95 | $13.82 | 34200 |
| 2023-09-11 | 14.01 | $13.92 | 28016 |
| 2023-09-08 | 14.05 | $14.03 | 4543 |
| 2023-09-07 | 14.08 | $14.01 | 22300 |
| 2023-09-06 | 14.11 | $14.12 | 16047 |
| 2023-09-05 | 14.12 | $14.10 | 30313 |
| 2023-09-01 | 14.13 | $14.23 | 23800 |
| 2023-08-31 | 14.11 | $14.25 | 9614 |
| 2023-08-30 | 14.09 | $14.23 | 25100 |
| 2023-08-29 | 14.06 | $14.24 | 28400 |
| 2023-08-28 | 14.02 | $14.12 | 37400 |
| 2023-08-25 | 14.02 | $14.01 | 21235 |
| 2023-08-24 | 14.05 | $14.01 | 25922 |
| 2023-08-23 | 14.09 | $14.09 | 9740 |
| 2023-08-22 | 14.12 | $14.04 | 24946 |
| 2023-08-21 | 14.17 | $13.99 | 30600 |
| 2023-08-18 | 14.25 | $14.08 | 19900 |
| 2023-08-17 | 14.31 | $14.15 | 13438 |
| 2023-08-16 | 14.38 | $14.13 | 39110 |
| 2023-08-15 | 14.46 | $14.34 | 38824 |
| 2023-08-14 | 14.49 | $14.42 | 41133 |
| 2023-08-11 | 14.50 | $14.49 | 11900 |
| 2023-08-10 | 14.49 | $14.48 | 16800 |
| 2023-08-09 | 14.49 | $14.54 | 21800 |
| 2023-08-08 | 14.46 | $14.51 | 29800 |
| 2023-08-07 | 14.44 | $14.48 | 36900 |
| 2023-08-04 | 14.41 | $14.43 | 28628 |
| 2023-08-03 | 14.40 | $14.28 | 56100 |
| 2023-08-02 | 14.44 | $14.39 | 50900 |
| 2023-08-01 | 14.45 | $14.55 | 33831 |
| 2023-07-31 | 14.41 | $14.51 | 24600 |
| 2023-07-28 | 14.37 | $14.49 | 27500 |
| 2023-07-27 | 14.33 | $14.25 | 30516 |
| 2023-07-26 | 14.35 | $14.40 | 38900 |
| 2023-07-25 | 14.33 | $14.37 | 33400 |
| 2023-07-24 | 14.33 | $14.36 | 34277 |
| 2023-07-21 | 14.32 | $14.26 | 16932 |
| 2023-07-20 | 14.34 | $14.33 | 25700 |
| 2023-07-19 | 14.34 | $14.41 | 29846 |
| 2023-07-18 | 14.32 | $14.37 | 19723 |
| 2023-07-17 | 14.31 | $14.30 | 16900 |
| 2023-07-14 | 14.32 | $14.25 | 31322 |
| 2023-07-13 | 14.34 | $14.43 | 35505 |
| 2023-07-12 | 14.32 | $14.46 | 23200 |
| 2023-07-11 | 14.28 | $14.31 | 24319 |
| 2023-07-10 | 14.28 | $14.27 | 40200 |
| 2023-07-07 | 14.30 | $14.21 | 13347 |
| 2023-07-06 | 14.33 | $14.11 | 26430 |
| 2023-07-05 | 14.41 | $14.46 | 25600 |
| 2023-07-03 | 14.39 | $14.44 | 15800 |
| 2023-06-30 | 14.38 | $14.37 | 24207 |
| 2023-06-29 | 14.38 | $14.20 | 53300 |
| 2023-06-28 | 14.44 | $14.43 | 31524 |
| 2023-06-27 | 14.44 | $14.32 | 20300 |
| 2023-06-26 | 14.47 | $14.27 | 12700 |
| 2023-06-23 | 14.52 | $14.35 | 14928 |
| 2023-06-22 | 14.56 | $14.25 | 40000 |
| 2023-06-21 | 14.64 | $14.49 | 24202 |
| 2023-06-20 | 14.66 | $14.43 | 21133 |
| 2023-06-16 | 14.70 | $14.44 | 15400 |
| 2023-06-15 | 14.74 | $14.56 | 22200 |
| 2023-06-14 | 14.75 | $14.54 | 12300 |
| 2023-06-13 | 14.77 | $14.63 | 10306 |
| 2023-06-12 | 14.75 | $14.63 | 19930 |
| 2023-06-09 | 14.74 | $14.70 | 18600 |
| 2023-06-08 | 14.69 | $14.64 | 20130 |
| 2023-06-07 | 14.64 | $14.68 | 8800 |
| 2023-06-06 | 14.57 | $14.69 | 14564 |
| 2023-06-05 | 14.48 | $14.64 | 24118 |
| 2023-06-02 | 14.39 | $14.69 | 33500 |
| 2023-06-01 | 14.25 | $14.60 | 27537 |
| 2023-05-31 | 14.12 | $14.38 | 28200 |
| 2023-05-30 | 14.02 | $14.26 | 29412 |
| 2023-05-26 | 13.94 | $14.08 | 17920 |
| 2023-05-25 | 13.91 | $13.90 | 15400 |
| 2023-05-24 | 13.92 | $13.83 | 29900 |
| 2023-05-23 | 13.96 | $14.09 | 25100 |
| 2023-05-22 | 13.93 | $14.22 | 20200 |
| 2023-05-19 | 13.85 | $14.30 | 20930 |
| 2023-05-18 | 13.73 | $14.29 | 43229 |
| 2023-05-17 | 13.60 | $13.90 | 31044 |
| 2023-05-16 | 13.56 | $13.65 | 29000 |
| 2023-05-15 | 13.60 | $13.60 | 24600 |
| 2023-05-12 | 13.67 | $13.67 | 19800 |
| 2023-05-11 | 13.74 | $13.60 | 33200 |
| 2023-05-10 | 13.86 | $13.68 | 22810 |
| 2023-05-09 | 13.97 | $13.72 | 23800 |
| 2023-05-08 | 14.11 | $13.84 | 25942 |
| 2023-05-05 | 14.24 | $13.91 | 47000 |
| 2023-05-04 | 14.38 | $13.70 | 49914 |
| 2023-05-03 | 14.62 | $14.21 | 29700 |
| 2023-05-02 | 14.75 | $14.32 | 52200 |
| 2023-05-01 | 14.88 | $14.78 | 21300 |
| 2023-04-28 | 14.89 | $14.90 | 20926 |
| 2023-04-27 | 14.87 | $14.73 | 13600 |
| 2023-04-26 | 14.89 | $14.67 | 15128 |
| 2023-04-25 | 14.93 | $14.70 | 20606 |
| 2023-04-24 | 14.97 | $14.84 | 29744 |
| 2023-04-21 | 14.98 | $14.88 | 32700 |
| 2023-04-20 | 14.98 | $14.89 | 20300 |
| 2023-04-19 | 14.97 | $15.01 | 20014 |
| 2023-04-18 | 14.91 | $14.97 | 22200 |
| 2023-04-17 | 14.87 | $15.00 | 18500 |
| 2023-04-14 | 14.80 | $15.01 | 27600 |
| 2023-04-13 | 14.71 | $15.04 | 12542 |
| 2023-04-12 | 14.59 | $14.76 | 17600 |
| 2023-04-11 | 14.55 | $14.94 | 15925 |
| 2023-04-10 | 14.43 | $14.84 | 40000 |
| 2023-04-06 | 14.33 | $14.82 | 43500 |
| 2023-04-05 | 14.22 | $14.65 | 27842 |
| 2023-04-04 | 14.14 | $14.65 | 22306 |
| 2023-04-03 | 14.05 | $14.88 | 27648 |
| 2023-03-31 | 13.88 | $14.70 | 35900 |
| 2023-03-30 | 13.74 | $14.41 | 22600 |
| 2023-03-29 | 13.68 | $14.23 | 36500 |
| 2023-03-28 | 13.67 | $14.12 | 32900 |
| 2023-03-27 | 13.70 | $14.04 | 47900 |
| 2023-03-24 | 13.78 | $13.90 | 76025 |
| 2023-03-23 | 13.94 | $14.20 | 33400 |
| 2023-03-22 | 14.05 | $14.34 | 19246 |
| 2023-03-21 | 14.16 | $14.34 | 40200 |
| 2023-03-20 | 14.30 | $13.90 | 103100 |
| 2023-03-17 | 14.63 | $14.55 | 33820 |
| 2023-03-16 | 14.85 | $14.96 | 65818 |
| 2023-03-15 | 14.98 | $14.65 | 58400 |
| 2023-03-14 | 15.26 | $14.93 | 63625 |
| 2023-03-13 | 15.53 | $14.78 | 61500 |
| 2023-03-10 | 15.91 | $15.53 | 48542 |
| 2023-03-09 | 16.14 | $15.95 | 26605 |
| 2023-03-08 | 16.29 | $16.38 | 16237 |
| 2023-03-07 | 16.35 | $16.40 | 16512 |
| 2023-03-06 | 16.42 | $16.53 | 14000 |
| 2023-03-03 | 16.47 | $16.56 | 8704 |
| 2023-03-02 | 16.52 | $16.46 | 34105 |
| 2023-03-01 | 16.63 | $16.64 | 12138 |
| 2023-02-28 | 16.70 | $16.67 | 14223 |
| 2023-02-27 | 16.79 | $16.69 | 16200 |
| 2023-02-24 | 16.89 | $16.67 | 15609 |
| 2023-02-23 | 17.02 | $16.77 | 13500 |
| 2023-02-22 | 17.16 | $16.73 | 21900 |
| 2023-02-21 | 17.33 | $16.67 | 38576 |
| 2023-02-17 | 17.57 | $17.23 | 17546 |
| 2023-02-16 | 17.68 | $17.46 | 28624 |
| 2023-02-15 | 17.73 | $17.68 | 22400 |
| 2023-02-14 | 17.73 | $17.58 | 24000 |
| 2023-02-13 | 17.76 | $17.53 | 25209 |
| 2023-02-10 | 17.80 | $17.46 | 20605 |
| 2023-02-09 | 17.87 | $17.46 | 24900 |
| 2023-02-08 | 17.96 | $17.63 | 30700 |
| 2023-02-07 | 18.00 | $17.62 | 18400 |
| 2023-02-06 | 18.05 | $17.63 | 39640 |
| 2023-02-03 | 18.09 | $18.03 | 29539 |
| 2023-02-02 | 18.02 | $17.95 | 23428 |
| 2023-02-01 | 17.94 | $17.97 | 26700 |
| 2023-01-31 | 17.84 | $17.84 | 24500 |
| 2023-01-30 | 17.74 | $17.62 | 24847 |
| 2023-01-27 | 17.69 | $17.68 | 45800 |
| 2023-01-26 | 17.60 | $17.65 | 24247 |
| 2023-01-25 | 17.49 | $17.40 | 20329 |
| 2023-01-24 | 17.43 | $17.40 | 34000 |
| 2023-01-23 | 17.35 | $17.29 | 25442 |
| 2023-01-20 | 17.29 | $17.26 | 44128 |
| 2023-01-19 | 17.21 | $17.18 | 36300 |
| 2023-01-18 | 17.13 | $17.17 | 40900 |
| 2023-01-17 | 17.03 | $17.15 | 38100 |
| 2023-01-13 | 16.91 | $17.09 | 24900 |
| 2023-01-12 | 16.78 | $17.05 | 33000 |
| 2023-01-11 | 16.62 | $17.05 | 51200 |
| 2023-01-10 | 16.43 | $16.80 | 22400 |
| 2023-01-09 | 16.27 | $16.60 | 33600 |
| 2023-01-06 | 16.14 | $16.61 | 41738 |
| 2023-01-05 | 15.98 | $16.32 | 11400 |
| 2023-01-04 | 15.88 | $16.33 | 23943 |
| 2023-01-03 | 15.74 | $15.97 | 24200 |
| 2022-12-30 | 15.70 | $15.79 | 91800 |
| 2022-12-29 | 15.70 | $15.49 | 26202 |
| 2022-12-28 | 15.80 | $15.45 | 43600 |
| 2022-12-27 | 15.94 | $15.67 | 54600 |
| 2022-12-23 | 16.04 | $15.80 | 31300 |
| 2022-12-22 | 16.11 | $15.78 | 52500 |
| 2022-12-21 | 16.21 | $15.86 | 34034 |
| 2022-12-20 | 16.31 | $16.07 | 24126 |
| 2022-12-19 | 16.35 | $16.20 | 22145 |
| 2022-12-16 | 16.36 | $16.30 | 25314 |
| 2022-12-15 | 16.34 | $16.40 | 36900 |
| 2022-12-14 | 16.28 | $16.35 | 57100 |
| 2022-12-13 | 16.22 | $16.17 | 37700 |
| 2022-12-12 | 16.20 | $15.90 | 40946 |
| 2022-12-09 | 16.26 | $15.90 | 20500 |
| 2022-12-08 | 16.33 | $16.13 | 23917 |
| 2022-12-07 | 16.34 | $16.15 | 21300 |
| 2022-12-06 | 16.34 | $16.16 | 26500 |
| 2022-12-05 | 16.33 | $16.09 | 24800 |
| 2022-12-02 | 16.33 | $16.37 | 19200 |
| 2022-12-01 | 16.25 | $16.38 | 43400 |
| 2022-11-30 | 16.13 | $16.19 | 26404 |
| 2022-11-29 | 16.05 | $16.00 | 40010 |
| 2022-11-28 | 16.01 | $15.88 | 31715 |
| 2022-11-25 | 15.99 | $15.97 | 3300 |
| 2022-11-23 | 15.94 | $15.87 | 19000 |
| 2022-11-22 | 15.90 | $15.75 | 28404 |
| 2022-11-21 | 15.89 | $15.69 | 28348 |
| 2022-11-18 | 15.89 | $15.72 | 21700 |
| 2022-11-17 | 15.88 | $15.74 | 26900 |
| 2022-11-16 | 15.86 | $15.83 | 30001 |
| 2022-11-15 | 15.80 | $15.94 | 29500 |
| 2022-11-14 | 15.69 | $15.64 | 25431 |
| 2022-11-11 | 15.65 | $15.85 | 17749 |
| 2022-11-10 | 15.53 | $15.98 | 35600 |
| 2022-11-09 | 15.34 | $15.33 | 26639 |
| 2022-11-08 | 15.31 | $15.45 | 28000 |
| 2022-11-07 | 15.24 | $15.26 | 53647 |
| 2022-11-04 | 15.22 | $15.40 | 18700 |
| 2022-11-03 | 15.15 | $15.28 | 20800 |
| 2022-11-02 | 15.10 | $15.32 | 34200 |
| 2022-11-01 | 15.04 | $15.29 | 37100 |
| 2022-10-31 | 14.97 | $15.21 | 18600 |
| 2022-10-28 | 14.91 | $15.22 | 21900 |
| 2022-10-27 | 14.84 | $15.04 | 33100 |
| 2022-10-26 | 14.82 | $14.84 | 51600 |
| 2022-10-25 | 14.86 | $14.91 | 83200 |
| 2022-10-24 | 14.89 | $14.99 | 44300 |
| 2022-10-21 | 14.91 | $14.97 | 35520 |
| 2022-10-20 | 14.95 | $15.07 | 34518 |
| 2022-10-19 | 14.97 | $15.15 | 12832 |
| 2022-10-18 | 14.97 | $15.10 | 11200 |
| 2022-10-17 | 15.00 | $15.16 | 29208 |
| 2022-10-14 | 15.02 | $15.10 | 18100 |
| 2022-10-13 | 15.08 | $15.23 | 27245 |
| 2022-10-12 | 15.11 | $15.21 | 32100 |
| 2022-10-11 | 15.17 | $15.09 | 30000 |
| 2022-10-10 | 15.28 | $15.26 | 13143 |
| 2022-10-07 | 15.37 | $15.44 | 14200 |
| 2022-10-06 | 15.44 | $15.76 | 18612 |
| 2022-10-05 | 15.42 | $15.83 | 32630 |
| 2022-10-04 | 15.39 | $15.95 | 41549 |
| 2022-10-03 | 15.32 | $15.71 | 47412 |
| 2022-09-30 | 15.32 | $15.63 | 82800 |
| 2022-09-29 | 15.35 | $15.25 | 38510 |
| 2022-09-28 | 15.53 | $15.72 | 58800 |
| 2022-09-27 | 15.61 | $15.51 | 39400 |
| 2022-09-26 | 15.78 | $15.51 | 18400 |
| 2022-09-23 | 16.00 | $15.72 | 43000 |
| 2022-09-22 | 16.22 | $16.18 | 16218 |
| 2022-09-21 | 16.34 | $16.55 | 14249 |
| 2022-09-20 | 16.38 | $16.52 | 19644 |
| 2022-09-19 | 16.45 | $16.58 | 23000 |
| 2022-09-16 | 16.52 | $16.61 | 17931 |
| 2022-09-15 | 16.60 | $16.74 | 17442 |
| 2022-09-14 | 16.68 | $16.80 | 21231 |
| 2022-09-13 | 16.75 | $16.97 | 25827 |
| 2022-09-12 | 16.81 | $17.05 | 24900 |
| 2022-09-09 | 16.85 | $16.99 | 20805 |
| 2022-09-08 | 16.93 | $16.96 | 12522 |
| 2022-09-07 | 17.05 | $17.00 | 26700 |
| 2022-09-06 | 17.19 | $17.02 | 25844 |
| 2022-09-02 | 17.37 | $17.20 | 30001 |
| 2022-09-01 | 17.53 | $17.22 | 35834 |
| 2022-08-31 | 17.73 | $17.53 | 15946 |
| 2022-08-30 | 17.88 | $17.68 | 20300 |
| 2022-08-29 | 18.02 | $17.63 | 34000 |
| 2022-08-26 | 18.21 | $17.79 | 24700 |
| 2022-08-25 | 18.39 | $17.92 | 41639 |
| 2022-08-24 | 18.57 | $18.06 | 12846 |
| 2022-08-23 | 18.75 | $18.07 | 24530 |
| 2022-08-22 | 18.96 | $18.60 | 16527 |
| 2022-08-19 | 19.06 | $18.92 | 18600 |
| 2022-08-18 | 19.06 | $18.80 | 9600 |
| 2022-08-17 | 19.11 | $18.79 | 15900 |
| 2022-08-16 | 19.16 | $19.10 | 10108 |
| 2022-08-15 | 19.12 | $19.05 | 13642 |
| 2022-08-12 | 19.09 | $18.91 | 17500 |
| 2022-08-11 | 19.08 | $18.75 | 21317 |
| 2022-08-10 | 19.13 | $18.86 | 19400 |
| 2022-08-09 | 19.14 | $18.58 | 26039 |
| 2022-08-08 | 19.24 | $18.85 | 14500 |
| 2022-08-05 | 19.27 | $19.11 | 6900 |
| 2022-08-04 | 19.21 | $19.25 | 4849 |
| 2022-08-03 | 19.09 | $19.32 | 14529 |
| 2022-08-02 | 18.92 | $19.30 | 20000 |
| 2022-08-01 | 18.71 | $19.11 | 25300 |
| 2022-07-29 | 18.51 | $18.91 | 25539 |
| 2022-07-28 | 18.33 | $18.53 | 12106 |
| 2022-07-27 | 18.22 | $18.37 | 5424 |
| 2022-07-26 | 18.15 | $18.12 | 13226 |
| 2022-07-25 | 18.13 | $17.96 | 19939 |
| 2022-07-22 | 18.15 | $18.17 | 21624 |
| 2022-07-21 | 18.12 | $18.35 | 6927 |
| 2022-07-20 | 18.02 | $18.52 | 17248 |
| 2022-07-19 | 17.85 | $18.31 | 25500 |
| 2022-07-18 | 17.70 | $17.80 | 20628 |
| 2022-07-15 | 17.69 | $17.81 | 15400 |
| 2022-07-14 | 17.67 | $17.91 | 7100 |
| 2022-07-13 | 17.62 | $17.79 | 14338 |
| 2022-07-12 | 17.60 | $17.75 | 6100 |
| 2022-07-11 | 17.59 | $17.70 | 6800 |
| 2022-07-08 | 17.60 | $17.79 | 18600 |
| 2022-07-07 | 17.58 | $17.75 | 26700 |
| 2022-07-06 | 17.58 | $17.49 | 27200 |
| 2022-07-05 | 17.67 | $17.60 | 17247 |
| 2022-07-01 | 17.75 | $17.91 | 21400 |
| 2022-06-30 | 17.75 | $17.93 | 24147 |
| 2022-06-29 | 17.75 | $18.13 | 11400 |
| 2022-06-28 | 17.69 | $18.10 | 16523 |
| 2022-06-27 | 17.63 | $17.90 | 14637 |
| 2022-06-24 | 17.63 | $17.98 | 8928 |
| 2022-06-23 | 17.61 | $17.61 | 13900 |
| 2022-06-22 | 17.71 | $17.59 | 23610 |
| 2022-06-21 | 17.85 | $17.90 | 21537 |
| 2022-06-17 | 17.92 | $17.44 | 14600 |
| 2022-06-16 | 18.16 | $17.37 | 20900 |
| 2022-06-15 | 18.49 | $17.89 | 17400 |
| 2022-06-14 | 18.72 | $17.63 | 27607 |
| 2022-06-13 | 19.08 | $17.99 | 16124 |
| 2022-06-10 | 19.41 | $18.85 | 18200 |
| 2022-06-09 | 19.54 | $19.62 | 10807 |
| 2022-06-08 | 19.45 | $19.75 | 8800 |
| 2022-06-07 | 19.29 | $19.70 | 15700 |
| 2022-06-06 | 19.12 | $19.00 | 30827 |
| 2022-06-03 | 19.12 | $18.69 | 25647 |
| 2022-06-02 | 19.22 | $19.09 | 12637 |
| 2022-06-01 | 19.21 | $19.10 | 24000 |
| 2022-05-31 | 19.20 | $19.15 | 23900 |
| 2022-05-27 | 19.16 | $19.64 | 32211 |
| 2022-05-26 | 18.96 | $19.74 | 27200 |
| 2022-05-25 | 18.68 | $18.81 | 46400 |
| 2022-05-24 | 18.63 | $18.67 | 31100 |
| 2022-05-23 | 18.63 | $18.46 | 30622 |
| 2022-05-20 | 18.68 | $18.60 | 13718 |
| 2022-05-19 | 18.71 | $18.99 | 21524 |
| 2022-05-18 | 18.62 | $18.96 | 37600 |
| 2022-05-17 | 18.52 | $18.65 | 24624 |
| 2022-05-16 | 18.50 | $18.59 | 36800 |
| 2022-05-13 | 18.50 | $18.66 | 22300 |
| 2022-05-12 | 18.47 | $18.72 | 30219 |
| 2022-05-11 | 18.43 | $18.55 | 21900 |
| 2022-05-10 | 18.44 | $18.66 | 37440 |
| 2022-05-09 | 18.42 | $18.09 | 65647 |
| 2022-05-06 | 18.58 | $18.57 | 18900 |
| 2022-05-05 | 18.62 | $18.80 | 33700 |
| 2022-05-04 | 18.61 | $18.74 | 26500 |
| 2022-05-03 | 18.61 | $18.71 | 33714 |
| 2022-05-02 | 18.64 | $18.79 | 47400 |
| 2022-04-29 | 18.64 | $18.77 | 19507 |
| 2022-04-28 | 18.66 | $18.83 | 25806 |
| 2022-04-27 | 18.67 | $18.46 | 51715 |
| 2022-04-26 | 18.81 | $18.51 | 32300 |
| 2022-04-25 | 18.96 | $18.83 | 31830 |
| 2022-04-22 | 19.05 | $18.99 | 42530 |
| 2022-04-21 | 19.12 | $19.13 | 26507 |
| 2022-04-20 | 19.15 | $19.23 | 27600 |
| 2022-04-19 | 19.17 | $19.02 | 24800 |
| 2022-04-18 | 19.26 | $18.95 | 29100 |
| 2022-04-14 | 19.40 | $18.99 | 71700 |
| 2022-04-13 | 19.55 | $19.38 | 17501 |
| 2022-04-12 | 19.62 | $19.39 | 26400 |
| 2022-04-11 | 19.71 | $19.40 | 32800 |
| 2022-04-08 | 19.81 | $19.55 | 22040 |
| 2022-04-07 | 19.88 | $19.65 | 33821 |
| 2022-04-06 | 19.94 | $19.67 | 21000 |
| 2022-04-05 | 20.00 | $20.07 | 22732 |
| 2022-04-04 | 19.96 | $20.21 | 21187 |
| 2022-04-01 | 19.85 | $20.07 | 64900 |
| 2022-03-31 | 19.77 | $19.96 | 51700 |
| 2022-03-30 | 19.71 | $19.70 | 38304 |
| 2022-03-29 | 19.72 | $19.67 | 36303 |
| 2022-03-28 | 19.74 | $19.38 | 63639 |
| 2022-03-25 | 19.86 | $19.58 | 43900 |
| 2022-03-24 | 19.94 | $20.01 | 19800 |
| 2022-03-23 | 19.91 | $20.05 | 24414 |
| 2022-03-22 | 19.85 | $20.07 | 20500 |
| 2022-03-21 | 19.79 | $20.02 | 25300 |
| 2022-03-18 | 19.72 | $20.11 | 31645 |
| 2022-03-17 | 19.61 | $19.76 | 64133 |
| 2022-03-16 | 19.60 | $19.83 | 29318 |
| 2022-03-15 | 19.57 | $19.70 | 34010 |
| 2022-03-14 | 19.57 | $19.41 | 40300 |
| 2022-03-11 | 19.68 | $19.86 | 26002 |
| 2022-03-10 | 19.67 | $19.93 | 38917 |
| 2022-03-09 | 19.64 | $19.75 | 24746 |
| 2022-03-08 | 19.66 | $19.70 | 24200 |
| 2022-03-07 | 19.72 | $19.68 | 36600 |
| 2022-03-04 | 19.80 | $20.04 | 16600 |
| 2022-03-03 | 19.79 | $20.12 | 24504 |
| 2022-03-02 | 19.76 | $20.14 | 37346 |
| 2022-03-01 | 19.73 | $20.08 | 36230 |
| 2022-02-28 | 19.71 | $19.97 | 35200 |
| 2022-02-25 | 19.74 | $20.07 | 24622 |
| 2022-02-24 | 19.74 | $19.70 | 63100 |
| 2022-02-23 | 19.88 | $19.72 | 26200 |
| 2022-02-22 | 20.05 | $19.89 | 41000 |
| 2022-02-18 | 20.22 | $20.34 | 13801 |
| 2022-02-17 | 20.28 | $20.27 | 19849 |
| 2022-02-16 | 20.39 | $20.53 | 16100 |
| 2022-02-15 | 20.45 | $20.39 | 30930 |
| 2022-02-14 | 20.58 | $20.26 | 35932 |
| 2022-02-11 | 20.79 | $20.64 | 32200 |
| 2022-02-10 | 20.93 | $20.92 | 37800 |
| 2022-02-09 | 21.01 | $21.00 | 24827 |
| 2022-02-08 | 21.10 | $20.88 | 68419 |
| 2022-02-07 | 21.25 | $21.26 | 24400 |
| 2022-02-04 | 21.31 | $21.31 | 23400 |
| 2022-02-03 | 21.38 | $21.50 | 22544 |
| 2022-02-02 | 21.42 | $21.67 | 33903 |
| 2022-02-01 | 21.41 | $21.69 | 36400 |
| 2022-01-31 | 21.40 | $21.51 | 47400 |
| 2022-01-28 | 21.45 | $21.51 | 22600 |
| 2022-01-27 | 21.52 | $21.40 | 16100 |
| 2022-01-26 | 21.65 | $21.38 | 43600 |
| 2022-01-25 | 21.82 | $21.23 | 41400 |
| 2022-01-24 | 22.08 | $21.47 | 63300 |
| 2022-01-21 | 22.32 | $22.05 | 25103 |
| 2022-01-20 | 22.43 | $22.38 | 21647 |
| 2022-01-19 | 22.47 | $22.28 | 20800 |
| 2022-01-18 | 22.54 | $22.26 | 26300 |
| 2022-01-14 | 22.64 | $22.49 | 22947 |
| 2022-01-13 | 22.69 | $22.57 | 20600 |
| 2022-01-12 | 22.73 | $22.76 | 26800 |
| 2022-01-11 | 22.71 | $22.76 | 17937 |
| 2022-01-10 | 22.69 | $22.59 | 14101 |
| 2022-01-07 | 22.73 | $22.61 | 16500 |
| 2022-01-06 | 22.76 | $22.72 | 30818 |
| 2022-01-05 | 22.76 | $22.60 | 26900 |
| 2022-01-04 | 22.81 | $22.82 | 16900 |
| 2022-01-03 | 22.79 | $22.87 | 13400 |
| 2021-12-31 | 22.76 | $22.79 | 19400 |
| 2021-12-30 | 22.74 | $22.80 | 18910 |
| 2021-12-29 | 22.72 | $22.82 | 8738 |
| 2021-12-28 | 22.69 | $22.72 | 25200 |
| 2021-12-27 | 22.69 | $22.86 | 16200 |
| 2021-12-23 | 22.64 | $22.78 | 17400 |
| 2021-12-22 | 22.61 | $22.83 | 17500 |
| 2021-12-21 | 22.55 | $22.62 | 43200 |
| 2021-12-20 | 22.56 | $22.50 | 11505 |
| 2021-12-17 | 22.61 | $22.85 | 11332 |
| 2021-12-16 | 22.56 | $22.70 | 20100 |
| 2021-12-15 | 22.55 | $22.74 | 20847 |
| 2021-12-14 | 22.52 | $22.60 | 12945 |
| 2021-12-13 | 22.55 | $22.60 | 22237 |
| 2021-12-10 | 22.58 | $22.96 | 10009 |
| 2021-12-09 | 22.51 | $22.98 | 25200 |
| 2021-12-08 | 22.42 | $22.93 | 15040 |
| 2021-12-07 | 22.34 | $22.82 | 23900 |
| 2021-12-06 | 22.28 | $22.48 | 21525 |
| 2021-12-03 | 22.32 | $22.38 | 14622 |
| 2021-12-02 | 22.41 | $22.57 | 22500 |
| 2021-12-01 | 22.47 | $22.42 | 19532 |
| 2021-11-30 | 22.59 | $22.62 | 25431 |
| 2021-11-29 | 22.69 | $22.74 | 32900 |
| 2021-11-26 | 22.78 | $22.61 | 10400 |
| 2021-11-24 | 22.94 | $22.60 | 42448 |
| 2021-11-23 | 23.14 | $22.64 | 56900 |
| 2021-11-22 | 23.38 | $23.05 | 42700 |
| 2021-11-19 | 23.54 | $23.26 | 19531 |
| 2021-11-18 | 23.68 | $23.55 | 14900 |
| 2021-11-17 | 23.76 | $23.69 | 13000 |
| 2021-11-16 | 23.81 | $23.70 | 22740 |
| 2021-11-15 | 23.87 | $23.74 | 12121 |
| 2021-11-12 | 23.94 | $23.80 | 10900 |
| 2021-11-11 | 24.00 | $23.86 | 10400 |
| 2021-11-10 | 24.06 | $23.97 | 10900 |
| 2021-11-09 | 24.09 | $24.00 | 15100 |
| 2021-11-08 | 24.12 | $24.01 | 13200 |
| 2021-11-05 | 24.16 | $23.95 | 14600 |
| 2021-11-04 | 24.22 | $24.03 | 13800 |
| 2021-11-03 | 24.27 | $24.16 | 6900 |
| 2021-11-02 | 24.29 | $24.25 | 9705 |
| 2021-11-01 | 24.29 | $24.19 | 14702 |
| 2021-10-29 | 24.30 | $24.12 | 8630 |
| 2021-10-28 | 24.33 | $24.19 | 8342 |
| 2021-10-27 | 24.34 | $24.14 | 7800 |
| 2021-10-26 | 24.37 | $24.25 | 9200 |
| 2021-10-25 | 24.37 | $24.35 | 12000 |
| 2021-10-22 | 24.34 | $24.45 | 4600 |
| 2021-10-21 | 24.27 | $24.28 | 8600 |
| 2021-10-20 | 24.23 | $24.42 | 9300 |
| 2021-10-19 | 24.13 | $24.33 | 11811 |
| 2021-10-18 | 24.04 | $24.30 | 9208 |
| 2021-10-15 | 23.94 | $24.04 | 29200 |
| 2021-10-14 | 23.90 | $23.90 | 10500 |
| 2021-10-13 | 23.90 | $23.93 | 8300 |
| 2021-10-12 | 23.88 | $23.74 | 11300 |
| 2021-10-11 | 23.92 | $24.01 | 6020 |
| 2021-10-08 | 23.88 | $24.03 | 7802 |
| 2021-10-07 | 23.83 | $24.16 | 6333 |
| 2021-10-06 | 23.73 | $23.73 | 8000 |
| 2021-10-05 | 23.74 | $23.74 | 9600 |
| 2021-10-04 | 23.76 | $23.72 | 8200 |
| 2021-10-01 | 23.78 | $23.95 | 19703 |
| 2021-09-30 | 23.74 | $23.98 | 33100 |
| 2021-09-29 | 23.68 | $23.69 | 5700 |
| 2021-09-28 | 23.70 | $23.48 | 22000 |
| 2021-09-27 | 23.79 | $23.73 | 17800 |
| 2021-09-24 | 23.83 | $23.84 | 7349 |
| 2021-09-23 | 23.84 | $23.67 | 24403 |
| 2021-09-22 | 23.90 | $23.90 | 8321 |
| 2021-09-21 | 23.91 | $23.93 | 12112 |
| 2021-09-20 | 23.91 | $23.91 | 29700 |
| 2021-09-17 | 23.92 | $23.98 | 8700 |
| 2021-09-16 | 23.91 | $23.97 | 8200 |
| 2021-09-15 | 23.90 | $23.99 | 11732 |
| 2021-09-14 | 23.88 | $24.00 | 18918 |
| 2021-09-13 | 23.86 | $24.04 | 28629 |
| 2021-09-10 | 23.82 | $23.97 | 27800 |
| 2021-09-09 | 23.80 | $23.72 | 15900 |
| 2021-09-08 | 23.85 | $23.82 | 16604 |
| 2021-09-07 | 23.89 | $23.79 | 23140 |
| 2021-09-03 | 23.94 | $23.90 | 8831 |
| 2021-09-02 | 23.97 | $23.92 | 17447 |
| 2021-09-01 | 24.00 | $23.91 | 18800 |
| 2021-08-31 | 24.04 | $23.87 | 21622 |
| 2021-08-30 | 24.11 | $23.89 | 29500 |
| 2021-08-27 | 24.18 | $24.02 | 21535 |
| 2021-08-26 | 24.23 | $24.00 | 15339 |
| 2021-08-25 | 24.29 | $24.34 | 39743 |
| 2021-08-24 | 24.26 | $24.28 | 16615 |
| 2021-08-23 | 24.24 | $24.16 | 10800 |
| 2021-08-20 | 24.25 | $24.24 | 11300 |
| 2021-08-19 | 24.24 | $24.08 | 17708 |
| 2021-08-18 | 24.28 | $24.28 | 15300 |
| 2021-08-17 | 24.26 | $24.30 | 12900 |
| 2021-08-16 | 24.23 | $24.38 | 28714 |
| 2021-08-13 | 24.17 | $24.20 | 19630 |
| 2021-08-12 | 24.14 | $24.08 | 10200 |
| 2021-08-11 | 24.16 | $24.10 | 15700 |
| 2021-08-10 | 24.16 | $24.12 | 22300 |
| 2021-08-09 | 24.16 | $24.27 | 20900 |
| 2021-08-06 | 24.12 | $24.20 | 11100 |
| 2021-08-05 | 24.08 | $24.20 | 12500 |
| 2021-08-04 | 24.04 | $24.20 | 12722 |
| 2021-08-03 | 23.99 | $24.15 | 23700 |
| 2021-08-02 | 23.94 | $24.05 | 13500 |
| 2021-07-30 | 23.92 | $24.05 | 19727 |
| 2021-07-29 | 23.89 | $23.99 | 20600 |
| 2021-07-28 | 23.87 | $23.99 | 9600 |
| 2021-07-27 | 23.86 | $23.95 | 8900 |
| 2021-07-26 | 23.86 | $23.89 | 16714 |
| 2021-07-23 | 23.87 | $23.85 | 18000 |
| 2021-07-22 | 23.90 | $23.81 | 12207 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.61
2026-07-17
Close Price
$16.88
Vol: 37930
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.73
Average
49.24
Maximum
81.22
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.61 | $16.88 | 37930 |
| 2026-07-16 | 49.49 | $16.86 | 8803 |
| 2026-07-15 | 54.82 | $16.95 | 7300 |
| 2026-07-14 | 52.67 | $16.91 | 19500 |
| 2026-07-13 | 52.12 | $16.90 | 3234 |
| 2026-07-10 | 52.12 | $16.90 | 12900 |
| 2026-07-09 | 52.12 | $16.90 | 8940 |
| 2026-07-08 | 51.16 | $16.88 | 17438 |
| 2026-07-07 | 54.81 | $16.95 | 14700 |
| 2026-07-06 | 55.90 | $16.97 | 12100 |
| 2026-07-02 | 55.05 | $16.95 | 11841 |
| 2026-07-01 | 53.79 | $16.92 | 19400 |
| 2026-06-30 | 52.96 | $16.90 | 45701 |
| 2026-06-29 | 50.85 | $16.85 | 17228 |
| 2026-06-26 | 44.20 | $16.71 | 16000 |
| 2026-06-25 | 42.62 | $16.68 | 25400 |
| 2026-06-24 | 39.36 | $16.62 | 20200 |
| 2026-06-23 | 41.61 | $16.68 | 28226 |
| 2026-06-22 | 41.61 | $16.68 | 35800 |
| 2026-06-18 | 45.09 | $16.77 | 23700 |
| 2026-06-17 | 44.60 | $16.76 | 43222 |
| 2026-06-16 | 47.85 | $16.84 | 20718 |
| 2026-06-15 | 45.00 | $16.78 | 22300 |
| 2026-06-12 | 42.51 | $16.73 | 16100 |
| 2026-06-11 | 41.50 | $16.71 | 11239 |
| 2026-06-10 | 42.57 | $16.74 | 19100 |
| 2026-06-09 | 41.14 | $16.71 | 19500 |
| 2026-06-08 | 41.79 | $16.73 | 11408 |
| 2026-06-05 | 41.35 | $16.72 | 24400 |
| 2026-06-04 | 44.95 | $16.83 | 14000 |
| 2026-06-03 | 41.89 | $16.76 | 6500 |
| 2026-06-02 | 44.58 | $16.84 | 14800 |
| 2026-06-01 | 48.26 | $16.94 | 21820 |
| 2026-05-29 | 49.03 | $16.96 | 13800 |
| 2026-05-28 | 49.40 | $16.97 | 18446 |
| 2026-05-27 | 46.29 | $16.89 | 17817 |
| 2026-05-26 | 43.83 | $16.83 | 47007 |
| 2026-05-22 | 43.00 | $16.81 | 25028 |
| 2026-05-21 | 39.62 | $16.73 | 27600 |
| 2026-05-20 | 39.90 | $16.74 | 12900 |
| 2026-05-19 | 35.09 | $16.63 | 18129 |
| 2026-05-18 | 38.26 | $16.75 | 31809 |
| 2026-05-15 | 40.90 | $16.84 | 38029 |
| 2026-05-14 | 44.81 | $16.96 | 17805 |
| 2026-05-13 | 43.96 | $16.94 | 13800 |
| 2026-05-12 | 45.28 | $16.98 | 28900 |
| 2026-05-11 | 48.03 | $17.06 | 13523 |
| 2026-05-08 | 49.46 | $17.10 | 64200 |
| 2026-05-07 | 49.81 | $17.11 | 19423 |
| 2026-05-06 | 50.49 | $17.13 | 19216 |
| 2026-05-05 | 50.16 | $17.12 | 28122 |
| 2026-05-04 | 51.77 | $17.17 | 29600 |
| 2026-05-01 | 54.42 | $17.25 | 31200 |
| 2026-04-30 | 52.69 | $17.19 | 52300 |
| 2026-04-29 | 46.98 | $17.01 | 36500 |
| 2026-04-28 | 47.89 | $17.04 | 27600 |
| 2026-04-27 | 50.06 | $17.11 | 28800 |
| 2026-04-24 | 50.37 | $17.12 | 19100 |
| 2026-04-23 | 50.96 | $17.14 | 15837 |
| 2026-04-22 | 56.02 | $17.30 | 18531 |
| 2026-04-21 | 54.68 | $17.25 | 19618 |
| 2026-04-20 | 54.16 | $17.23 | 17700 |
| 2026-04-17 | 55.70 | $17.28 | 23848 |
| 2026-04-16 | 51.50 | $17.12 | 30900 |
| 2026-04-15 | 51.79 | $17.13 | 24429 |
| 2026-04-14 | 49.05 | $17.03 | 18140 |
| 2026-04-13 | 47.93 | $16.99 | 20021 |
| 2026-04-10 | 47.10 | $16.96 | 13729 |
| 2026-04-09 | 44.57 | $16.87 | 40100 |
| 2026-04-08 | 45.26 | $16.90 | 21800 |
| 2026-04-07 | 39.37 | $16.70 | 5332 |
| 2026-04-06 | 40.83 | $16.77 | 38426 |
| 2026-04-02 | 41.04 | $16.78 | 23100 |
| 2026-04-01 | 41.04 | $16.78 | 26400 |
| 2026-03-31 | 35.76 | $16.60 | 23539 |
| 2026-03-30 | 26.76 | $16.34 | 35100 |
| 2026-03-27 | 26.00 | $16.32 | 43908 |
| 2026-03-26 | 30.15 | $16.60 | 30400 |
| 2026-03-25 | 31.33 | $16.67 | 15447 |
| 2026-03-24 | 29.06 | $16.61 | 27700 |
| 2026-03-23 | 31.01 | $16.73 | 12440 |
| 2026-03-20 | 27.95 | $16.65 | 13600 |
| 2026-03-19 | 32.39 | $16.91 | 48614 |
| 2026-03-18 | 38.95 | $17.20 | 13244 |
| 2026-03-17 | 40.56 | $17.26 | 26609 |
| 2026-03-16 | 36.83 | $17.17 | 14216 |
| 2026-03-13 | 34.66 | $17.12 | 19742 |
| 2026-03-12 | 33.36 | $17.09 | 16700 |
| 2026-03-11 | 35.37 | $17.18 | 29920 |
| 2026-03-10 | 31.45 | $17.09 | 20100 |
| 2026-03-09 | 27.75 | $17.01 | 37400 |
| 2026-03-06 | 36.69 | $17.39 | 16600 |
| 2026-03-05 | 42.91 | $17.57 | 12640 |
| 2026-03-04 | 45.78 | $17.64 | 16709 |
| 2026-03-03 | 45.28 | $17.63 | 17309 |
| 2026-03-02 | 49.12 | $17.72 | 18900 |
| 2026-02-27 | 50.48 | $17.75 | 11300 |
| 2026-02-26 | 55.32 | $17.85 | 16500 |
| 2026-02-25 | 52.74 | $17.79 | 12903 |
| 2026-02-24 | 50.47 | $17.74 | 10632 |
| 2026-02-23 | 49.55 | $17.72 | 13518 |
| 2026-02-20 | 54.34 | $17.82 | 20960 |
| 2026-02-19 | 61.71 | $17.95 | 25220 |
| 2026-02-18 | 64.26 | $17.99 | 20900 |
| 2026-02-17 | 62.80 | $17.95 | 22200 |
| 2026-02-13 | 67.37 | $18.02 | 15048 |
| 2026-02-12 | 66.37 | $17.99 | 15240 |
| 2026-02-11 | 68.36 | $18.02 | 24500 |
| 2026-02-10 | 64.68 | $17.91 | 15554 |
| 2026-02-09 | 63.96 | $17.89 | 17022 |
| 2026-02-06 | 62.11 | $17.84 | 27533 |
| 2026-02-05 | 64.63 | $17.88 | 29900 |
| 2026-02-04 | 62.46 | $17.82 | 19739 |
| 2026-02-03 | 61.72 | $17.80 | 34627 |
| 2026-02-02 | 62.31 | $17.81 | 22400 |
| 2026-01-30 | 58.58 | $17.71 | 20600 |
| 2026-01-29 | 58.19 | $17.70 | 27925 |
| 2026-01-28 | 56.22 | $17.65 | 24400 |
| 2026-01-27 | 56.73 | $17.66 | 27000 |
| 2026-01-26 | 52.22 | $17.55 | 19645 |
| 2026-01-23 | 54.68 | $17.60 | 9800 |
| 2026-01-22 | 54.68 | $17.60 | 14000 |
| 2026-01-21 | 54.68 | $17.60 | 17100 |
| 2026-01-20 | 49.81 | $17.48 | 25200 |
| 2026-01-16 | 56.00 | $17.61 | 17024 |
| 2026-01-15 | 59.80 | $17.68 | 20300 |
| 2026-01-14 | 56.61 | $17.60 | 17100 |
| 2026-01-13 | 56.19 | $17.59 | 22515 |
| 2026-01-12 | 55.38 | $17.57 | 18427 |
| 2026-01-09 | 52.91 | $17.51 | 6800 |
| 2026-01-08 | 51.19 | $17.47 | 6500 |
| 2026-01-07 | 49.44 | $17.43 | 11343 |
| 2026-01-06 | 52.57 | $17.50 | 36634 |
| 2026-01-05 | 53.03 | $17.51 | 18516 |
| 2026-01-02 | 54.38 | $17.54 | 19005 |
| 2025-12-31 | 52.86 | $17.50 | 50426 |
| 2025-12-30 | 51.33 | $17.46 | 35600 |
| 2025-12-29 | 48.12 | $17.38 | 31900 |
| 2025-12-26 | 47.29 | $17.36 | 25718 |
| 2025-12-24 | 46.48 | $17.34 | 11400 |
| 2025-12-23 | 50.94 | $17.46 | 22313 |
| 2025-12-22 | 55.12 | $17.56 | 39809 |
| 2025-12-19 | 53.30 | $17.51 | 33300 |
| 2025-12-18 | 49.40 | $17.41 | 18420 |
| 2025-12-17 | 42.55 | $17.26 | 22847 |
| 2025-12-16 | 47.43 | $17.38 | 28900 |
| 2025-12-15 | 45.45 | $17.34 | 54000 |
| 2025-12-12 | 40.68 | $17.25 | 37100 |
| 2025-12-11 | 43.06 | $17.31 | 49113 |
| 2025-12-10 | 45.16 | $17.36 | 14317 |
| 2025-12-09 | 43.60 | $17.33 | 57235 |
| 2025-12-08 | 45.66 | $17.38 | 11512 |
| 2025-12-05 | 48.26 | $17.44 | 51800 |
| 2025-12-04 | 48.70 | $17.45 | 14500 |
| 2025-12-03 | 47.80 | $17.43 | 28516 |
| 2025-12-02 | 45.99 | $17.39 | 17745 |
| 2025-12-01 | 47.56 | $17.43 | 30614 |
| 2025-11-28 | 45.35 | $17.38 | 20010 |
| 2025-11-26 | 45.35 | $17.38 | 18607 |
| 2025-11-25 | 42.28 | $17.31 | 28300 |
| 2025-11-24 | 35.38 | $17.17 | 55500 |
| 2025-11-21 | 35.96 | $17.19 | 12239 |
| 2025-11-20 | 31.68 | $17.11 | 25800 |
| 2025-11-19 | 37.66 | $17.31 | 19200 |
| 2025-11-18 | 40.18 | $17.38 | 24630 |
| 2025-11-17 | 38.50 | $17.35 | 33646 |
| 2025-11-14 | 44.42 | $17.50 | 11300 |
| 2025-11-13 | 46.69 | $17.55 | 8119 |
| 2025-11-12 | 48.57 | $17.59 | 15700 |
| 2025-11-11 | 52.62 | $17.67 | 6140 |
| 2025-11-10 | 52.62 | $17.67 | 21624 |
| 2025-11-07 | 47.71 | $17.57 | 13717 |
| 2025-11-06 | 46.12 | $17.54 | 19201 |
| 2025-11-05 | 49.45 | $17.61 | 14300 |
| 2025-11-04 | 46.84 | $17.56 | 17811 |
| 2025-11-03 | 50.29 | $17.63 | 16741 |
| 2025-10-31 | 54.08 | $17.70 | 9000 |
| 2025-10-30 | 48.86 | $17.60 | 45400 |
| 2025-10-29 | 48.30 | $17.59 | 26000 |
| 2025-10-28 | 45.47 | $17.54 | 17611 |
| 2025-10-27 | 43.71 | $17.51 | 40538 |
| 2025-10-24 | 43.13 | $17.50 | 23332 |
| 2025-10-23 | 45.82 | $17.56 | 10500 |
| 2025-10-22 | 47.22 | $17.59 | 45700 |
| 2025-10-21 | 51.72 | $17.68 | 33500 |
| 2025-10-20 | 56.25 | $17.76 | 25000 |
| 2025-10-17 | 53.34 | $17.70 | 11300 |
| 2025-10-16 | 53.91 | $17.71 | 13715 |
| 2025-10-15 | 59.97 | $17.81 | 20700 |
| 2025-10-14 | 58.65 | $17.78 | 39600 |
| 2025-10-13 | 61.90 | $17.83 | 39919 |
| 2025-10-10 | 57.91 | $17.74 | 74300 |
| 2025-10-09 | 66.75 | $17.86 | 34347 |
| 2025-10-08 | 64.61 | $17.81 | 7223 |
| 2025-10-07 | 67.07 | $17.84 | 25516 |
| 2025-10-06 | 67.89 | $17.85 | 6334 |
| 2025-10-03 | 68.69 | $17.86 | 8900 |
| 2025-10-02 | 67.23 | $17.82 | 13800 |
| 2025-10-01 | 68.75 | $17.84 | 23840 |
| 2025-09-30 | 68.06 | $17.82 | 27000 |
| 2025-09-29 | 71.81 | $17.87 | 22600 |
| 2025-09-26 | 67.76 | $17.75 | 20908 |
| 2025-09-25 | 69.34 | $17.77 | 29800 |
| 2025-09-24 | 70.12 | $17.78 | 89700 |
| 2025-09-23 | 75.75 | $17.85 | 18600 |
| 2025-09-22 | 80.12 | $17.90 | 6900 |
| 2025-09-19 | 81.01 | $17.91 | 7100 |
| 2025-09-18 | 80.39 | $17.88 | 24341 |
| 2025-09-17 | 81.22 | $17.89 | 41231 |
| 2025-09-16 | 79.39 | $17.80 | 41825 |
| 2025-09-15 | 74.99 | $17.63 | 33428 |
| 2025-09-12 | 70.41 | $17.50 | 9400 |
| 2025-09-11 | 73.36 | $17.53 | 11000 |
| 2025-09-10 | 69.29 | $17.43 | 14640 |
| 2025-09-09 | 71.36 | $17.45 | 16800 |
| 2025-09-08 | 71.36 | $17.45 | 28532 |
| 2025-09-05 | 69.29 | $17.40 | 22322 |
| 2025-09-04 | 65.49 | $17.32 | 10217 |
| 2025-09-03 | 61.54 | $17.25 | 22413 |
| 2025-09-02 | 57.59 | $17.19 | 19100 |
| 2025-08-29 | 58.54 | $17.20 | 24300 |
| 2025-08-28 | 58.54 | $17.20 | 30900 |
| 2025-08-27 | 59.43 | $17.21 | 32334 |
| 2025-08-26 | 58.84 | $17.20 | 55342 |
| 2025-08-25 | 63.22 | $17.25 | 22734 |
| 2025-08-22 | 62.15 | $17.23 | 18213 |
| 2025-08-21 | 60.51 | $17.20 | 30000 |
| 2025-08-20 | 61.35 | $17.21 | 68348 |
| 2025-08-19 | 61.35 | $17.21 | 18700 |
| 2025-08-18 | 59.31 | $17.17 | 31800 |
| 2025-08-15 | 60.06 | $17.18 | 41900 |
| 2025-08-14 | 59.07 | $17.16 | 57200 |
| 2025-08-13 | 58.09 | $17.14 | 33300 |
| 2025-08-12 | 58.09 | $17.14 | 69442 |
| 2025-08-11 | 55.68 | $17.09 | 42100 |
| 2025-08-08 | 61.75 | $17.18 | 36000 |
| 2025-08-07 | 58.40 | $17.11 | 27100 |
| 2025-08-06 | 59.82 | $17.13 | 16800 |
| 2025-08-05 | 58.38 | $17.10 | 27200 |
| 2025-08-04 | 59.74 | $17.12 | 30800 |
| 2025-08-01 | 58.35 | $17.09 | 4445 |
| 2025-07-31 | 59.00 | $17.10 | 27800 |
| 2025-07-30 | 55.76 | $17.03 | 15344 |
| 2025-07-29 | 53.78 | $16.99 | 22600 |
| 2025-07-28 | 53.28 | $16.98 | 13300 |
| 2025-07-25 | 52.31 | $16.96 | 24200 |
| 2025-07-24 | 51.34 | $16.94 | 23112 |
| 2025-07-23 | 54.48 | $17.00 | 60720 |
| 2025-07-22 | 59.68 | $17.09 | 35102 |
| 2025-07-21 | 58.85 | $17.07 | 32612 |
| 2025-07-18 | 60.62 | $17.10 | 31800 |
| 2025-07-17 | 63.03 | $17.14 | 14000 |
| 2025-07-16 | 62.32 | $17.12 | 27200 |
| 2025-07-15 | 62.89 | $17.13 | 22345 |
| 2025-07-14 | 62.89 | $17.13 | 11733 |
| 2025-07-11 | 63.42 | $17.14 | 28100 |
| 2025-07-10 | 60.93 | $17.06 | 10900 |
| 2025-07-09 | 61.43 | $17.07 | 13200 |
| 2025-07-08 | 60.82 | $17.05 | 20100 |
| 2025-07-07 | 59.61 | $17.01 | 26700 |
| 2025-07-03 | 63.32 | $17.09 | 27000 |
| 2025-07-02 | 61.62 | $17.03 | 61607 |
| 2025-07-01 | 58.58 | $16.93 | 41802 |
| 2025-06-30 | 61.84 | $17.00 | 22605 |
| 2025-06-27 | 60.34 | $16.95 | 19116 |
| 2025-06-26 | 58.16 | $16.88 | 20125 |
| 2025-06-25 | 57.52 | $16.86 | 20528 |
| 2025-06-24 | 55.94 | $16.81 | 16244 |
| 2025-06-23 | 54.31 | $16.76 | 10700 |
| 2025-06-20 | 55.88 | $16.80 | 14147 |
| 2025-06-18 | 55.57 | $16.79 | 16900 |
| 2025-06-17 | 56.68 | $16.82 | 13909 |
| 2025-06-16 | 57.05 | $16.83 | 25700 |
| 2025-06-13 | 54.86 | $16.75 | 25713 |
| 2025-06-12 | 61.56 | $16.93 | 19216 |
| 2025-06-11 | 58.34 | $16.81 | 36100 |
| 2025-06-10 | 58.73 | $16.82 | 6500 |
| 2025-06-09 | 58.19 | $16.80 | 11700 |
| 2025-06-06 | 57.15 | $16.76 | 22300 |
| 2025-06-05 | 56.89 | $16.75 | 12400 |
| 2025-06-04 | 55.89 | $16.71 | 11511 |
| 2025-06-03 | 54.64 | $16.66 | 17500 |
| 2025-06-02 | 53.64 | $16.62 | 18602 |
| 2025-05-30 | 53.92 | $16.63 | 33100 |
| 2025-05-29 | 52.00 | $16.55 | 32826 |
| 2025-05-28 | 49.50 | $16.45 | 25227 |
| 2025-05-27 | 51.28 | $16.52 | 14200 |
| 2025-05-23 | 48.52 | $16.41 | 30607 |
| 2025-05-22 | 52.08 | $16.55 | 13700 |
| 2025-05-21 | 52.34 | $16.56 | 20603 |
| 2025-05-20 | 56.95 | $16.73 | 27500 |
| 2025-05-19 | 56.30 | $16.70 | 12000 |
| 2025-05-16 | 57.67 | $16.75 | 13200 |
| 2025-05-15 | 56.87 | $16.71 | 16906 |
| 2025-05-14 | 54.43 | $16.59 | 9700 |
| 2025-05-13 | 56.46 | $16.67 | 23100 |
| 2025-05-12 | 54.86 | $16.59 | 22200 |
| 2025-05-09 | 52.59 | $16.48 | 10600 |
| 2025-05-08 | 51.76 | $16.44 | 15400 |
| 2025-05-07 | 50.30 | $16.37 | 33306 |
| 2025-05-06 | 49.68 | $16.34 | 22104 |
| 2025-05-05 | 51.09 | $16.41 | 27000 |
| 2025-05-02 | 51.49 | $16.43 | 32600 |
| 2025-05-01 | 49.63 | $16.33 | 30600 |
| 2025-04-30 | 47.52 | $16.22 | 17700 |
| 2025-04-29 | 48.93 | $16.30 | 19723 |
| 2025-04-28 | 48.20 | $16.26 | 19300 |
| 2025-04-25 | 47.49 | $16.22 | 11700 |
| 2025-04-24 | 47.49 | $16.22 | 9100 |
| 2025-04-23 | 44.19 | $16.03 | 13229 |
| 2025-04-22 | 42.19 | $15.92 | 22200 |
| 2025-04-21 | 39.97 | $15.80 | 6223 |
| 2025-04-17 | 43.70 | $16.08 | 21839 |
| 2025-04-16 | 41.47 | $15.96 | 43100 |
| 2025-04-15 | 41.60 | $15.97 | 18828 |
| 2025-04-14 | 37.10 | $15.73 | 21735 |
| 2025-04-11 | 35.33 | $15.64 | 26300 |
| 2025-04-10 | 35.97 | $15.70 | 34837 |
| 2025-04-09 | 43.79 | $16.32 | 68536 |
| 2025-04-08 | 30.32 | $15.74 | 82500 |
| 2025-04-07 | 17.73 | $15.35 | 103818 |
| 2025-04-04 | 19.92 | $15.60 | 62412 |
| 2025-04-03 | 34.53 | $16.50 | 40836 |
| 2025-04-02 | 45.43 | $16.81 | 11200 |
| 2025-04-01 | 43.80 | $16.78 | 22144 |
| 2025-03-31 | 43.80 | $16.78 | 16200 |
| 2025-03-28 | 44.60 | $16.80 | 27416 |
| 2025-03-27 | 43.62 | $16.78 | 27346 |
| 2025-03-26 | 48.07 | $16.89 | 17700 |
| 2025-03-25 | 51.23 | $16.96 | 15400 |
| 2025-03-24 | 54.12 | $17.02 | 12700 |
| 2025-03-21 | 55.62 | $17.05 | 10032 |
| 2025-03-20 | 55.23 | $17.04 | 6632 |
| 2025-03-19 | 53.67 | $17.00 | 14000 |
| 2025-03-18 | 50.84 | $16.93 | 13400 |
| 2025-03-17 | 44.90 | $16.80 | 16400 |
| 2025-03-14 | 42.35 | $16.75 | 25200 |
| 2025-03-13 | 43.90 | $16.79 | 13300 |
| 2025-03-12 | 42.40 | $16.76 | 17500 |
| 2025-03-11 | 41.91 | $16.75 | 31600 |
| 2025-03-10 | 41.91 | $16.75 | 16929 |
| 2025-03-07 | 45.78 | $16.86 | 23700 |
| 2025-03-06 | 48.07 | $16.92 | 50209 |
| 2025-03-05 | 50.48 | $16.98 | 27639 |
| 2025-03-04 | 49.27 | $16.95 | 43100 |
| 2025-03-03 | 52.95 | $17.04 | 33319 |
| 2025-02-28 | 50.20 | $16.97 | 19805 |
| 2025-02-27 | 50.60 | $16.98 | 9100 |
| 2025-02-26 | 50.23 | $16.97 | 8301 |
| 2025-02-25 | 51.73 | $17.01 | 20545 |
| 2025-02-24 | 50.32 | $16.97 | 25600 |
| 2025-02-21 | 52.50 | $17.03 | 6400 |
| 2025-02-20 | 57.66 | $17.16 | 22800 |
| 2025-02-19 | 55.75 | $17.10 | 34041 |
| 2025-02-18 | 59.58 | $17.19 | 20631 |
| 2025-02-14 | 60.90 | $17.22 | 15134 |
| 2025-02-13 | 57.94 | $17.12 | 17500 |
| 2025-02-12 | 53.98 | $17.00 | 18323 |
| 2025-02-11 | 57.41 | $17.08 | 12900 |
| 2025-02-10 | 56.42 | $17.05 | 21100 |
| 2025-02-07 | 55.77 | $17.03 | 22219 |
| 2025-02-06 | 56.57 | $17.05 | 14500 |
| 2025-02-05 | 57.35 | $17.07 | 14600 |
| 2025-02-04 | 54.68 | $16.98 | 25700 |
| 2025-02-03 | 53.13 | $16.93 | 34100 |
| 2025-01-31 | 53.13 | $16.93 | 24000 |
| 2025-01-30 | 55.17 | $16.99 | 34000 |
| 2025-01-29 | 52.87 | $16.91 | 41629 |
| 2025-01-28 | 54.19 | $16.95 | 23000 |
| 2025-01-27 | 56.54 | $17.02 | 43718 |
| 2025-01-24 | 56.28 | $17.01 | 14715 |
| 2025-01-23 | 58.58 | $17.08 | 30537 |
| 2025-01-22 | 54.82 | $16.93 | 14633 |
| 2025-01-21 | 58.53 | $17.04 | 26546 |
| 2025-01-17 | 53.36 | $16.85 | 19023 |
| 2025-01-16 | 52.16 | $16.81 | 13300 |
| 2025-01-15 | 50.97 | $16.77 | 20500 |
| 2025-01-14 | 45.13 | $16.59 | 29843 |
| 2025-01-13 | 43.35 | $16.54 | 44535 |
| 2025-01-10 | 48.43 | $16.71 | 13200 |
| 2025-01-08 | 51.10 | $16.79 | 14516 |
| 2025-01-07 | 47.67 | $16.69 | 25749 |
| 2025-01-06 | 53.77 | $16.86 | 16839 |
| 2025-01-03 | 52.75 | $16.83 | 13204 |
| 2025-01-02 | 51.41 | $16.79 | 34400 |
| 2024-12-31 | 48.25 | $16.70 | 43200 |
| 2024-12-30 | 41.42 | $16.53 | 46342 |
| 2024-12-27 | 42.68 | $16.57 | 45500 |
| 2024-12-26 | 43.30 | $16.59 | 18400 |
| 2024-12-24 | 45.52 | $16.66 | 30900 |
| 2024-12-23 | 44.36 | $16.63 | 20412 |
| 2024-12-20 | 45.59 | $16.67 | 24211 |
| 2024-12-19 | 40.92 | $16.55 | 51526 |
| 2024-12-18 | 39.27 | $16.51 | 66474 |
| 2024-12-17 | 45.98 | $16.73 | 54703 |
| 2024-12-16 | 52.13 | $16.89 | 24500 |
| 2024-12-13 | 50.56 | $16.85 | 34200 |
| 2024-12-12 | 50.17 | $16.84 | 13500 |
| 2024-12-11 | 55.56 | $16.97 | 18901 |
| 2024-12-10 | 52.18 | $16.88 | 28200 |
| 2024-12-09 | 51.80 | $16.87 | 53100 |
| 2024-12-06 | 52.20 | $16.88 | 48400 |
| 2024-12-05 | 54.19 | $16.93 | 11341 |
| 2024-12-04 | 51.74 | $16.86 | 54102 |
| 2024-12-03 | 51.39 | $16.85 | 49500 |
| 2024-12-02 | 48.52 | $16.77 | 51840 |
| 2024-11-29 | 46.66 | $16.72 | 16632 |
| 2024-11-27 | 45.15 | $16.68 | 32607 |
| 2024-11-26 | 42.03 | $16.60 | 24000 |
| 2024-11-25 | 42.61 | $16.62 | 37400 |
| 2024-11-22 | 38.19 | $16.51 | 64100 |
| 2024-11-21 | 37.77 | $16.50 | 34931 |
| 2024-11-20 | 38.76 | $16.54 | 52000 |
| 2024-11-19 | 39.74 | $16.58 | 20500 |
| 2024-11-18 | 41.76 | $16.66 | 25803 |
| 2024-11-15 | 40.32 | $16.62 | 22126 |
| 2024-11-14 | 40.80 | $16.64 | 38300 |
| 2024-11-13 | 44.03 | $16.77 | 14912 |
| 2024-11-12 | 45.89 | $16.84 | 25800 |
| 2024-11-11 | 51.83 | $17.04 | 16012 |
| 2024-11-08 | 55.22 | $17.14 | 25000 |
| 2024-11-07 | 49.22 | $16.95 | 16515 |
| 2024-11-06 | 43.96 | $16.81 | 17300 |
| 2024-11-05 | 46.58 | $16.89 | 16523 |
| 2024-11-04 | 45.42 | $16.86 | 19000 |
| 2024-11-01 | 42.25 | $16.78 | 34703 |
| 2024-10-31 | 41.85 | $16.77 | 17548 |
| 2024-10-30 | 42.69 | $16.80 | 42828 |
| 2024-10-29 | 41.19 | $16.76 | 38300 |
| 2024-10-28 | 43.35 | $16.84 | 33100 |
| 2024-10-25 | 48.50 | $17.01 | 21300 |
| 2024-10-24 | 50.86 | $17.08 | 29200 |
| 2024-10-23 | 54.84 | $17.19 | 39501 |
| 2024-10-22 | 62.44 | $17.37 | 35800 |
| 2024-10-21 | 59.48 | $17.27 | 62426 |
| 2024-10-18 | 59.48 | $17.27 | 18813 |
| 2024-10-17 | 58.29 | $17.23 | 16908 |
| 2024-10-16 | 60.39 | $17.28 | 19300 |
| 2024-10-15 | 58.09 | $17.20 | 15400 |
| 2024-10-14 | 58.09 | $17.20 | 16400 |
| 2024-10-11 | 60.47 | $17.26 | 24612 |
| 2024-10-10 | 61.26 | $17.28 | 13000 |
| 2024-10-09 | 60.52 | $17.25 | 36000 |
| 2024-10-08 | 59.55 | $17.21 | 33508 |
| 2024-10-07 | 58.32 | $17.16 | 59600 |
| 2024-10-04 | 62.64 | $17.28 | 25910 |
| 2024-10-03 | 61.75 | $17.24 | 24500 |
| 2024-10-02 | 68.38 | $17.41 | 18100 |
| 2024-10-01 | 67.60 | $17.37 | 34322 |
| 2024-09-30 | 66.01 | $17.29 | 65425 |
| 2024-09-27 | 68.40 | $17.35 | 41200 |
| 2024-09-26 | 65.43 | $17.20 | 43524 |
| 2024-09-25 | 74.29 | $17.40 | 25000 |
| 2024-09-24 | 73.07 | $17.33 | 19900 |
| 2024-09-23 | 74.02 | $17.35 | 19600 |
| 2024-09-20 | 75.41 | $17.38 | 26628 |
| 2024-09-19 | 79.68 | $17.47 | 27500 |
| 2024-09-18 | 75.94 | $17.21 | 22826 |
| 2024-09-17 | 74.93 | $17.15 | 27700 |
| 2024-09-16 | 74.25 | $17.11 | 24138 |
| 2024-09-13 | 72.46 | $17.01 | 34342 |
| 2024-09-12 | 71.12 | $16.94 | 41500 |
| 2024-09-11 | 68.65 | $16.82 | 20527 |
| 2024-09-10 | 68.44 | $16.81 | 39100 |
| 2024-09-09 | 73.18 | $16.91 | 41000 |
| 2024-09-06 | 70.88 | $16.79 | 24700 |
| 2024-09-05 | 72.36 | $16.82 | 33100 |
| 2024-09-04 | 74.31 | $16.86 | 53507 |
| 2024-09-03 | 72.55 | $16.76 | 34639 |
| 2024-08-30 | 72.55 | $16.76 | 43811 |
| 2024-08-29 | 72.20 | $16.74 | 22700 |
| 2024-08-28 | 70.44 | $16.64 | 14231 |
| 2024-08-27 | 68.55 | $16.54 | 18500 |
| 2024-08-26 | 67.76 | $16.50 | 34100 |
| 2024-08-23 | 69.83 | $16.55 | 29648 |
| 2024-08-22 | 70.24 | $16.56 | 32927 |
| 2024-08-21 | 69.74 | $16.53 | 31512 |
| 2024-08-20 | 66.70 | $16.36 | 47600 |
| 2024-08-19 | 65.54 | $16.30 | 35312 |
| 2024-08-16 | 67.40 | $16.35 | 55100 |
| 2024-08-15 | 61.61 | $16.07 | 21048 |
| 2024-08-14 | 60.17 | $16.01 | 32200 |
| 2024-08-13 | 59.45 | $15.98 | 17503 |
| 2024-08-12 | 57.75 | $15.91 | 36000 |
| 2024-08-09 | 55.48 | $15.82 | 22637 |
| 2024-08-08 | 53.90 | $15.76 | 20806 |
| 2024-08-07 | 49.68 | $15.61 | 24220 |
| 2024-08-06 | 47.23 | $15.53 | 26200 |
| 2024-08-05 | 44.67 | $15.45 | 63800 |
| 2024-08-02 | 55.54 | $15.79 | 53326 |
| 2024-08-01 | 62.33 | $15.95 | 27700 |
| 2024-07-31 | 61.20 | $15.91 | 34600 |
| 2024-07-30 | 58.24 | $15.81 | 33300 |
| 2024-07-29 | 57.31 | $15.78 | 29342 |
| 2024-07-26 | 59.84 | $15.84 | 27021 |
| 2024-07-25 | 57.46 | $15.76 | 23200 |
| 2024-07-24 | 55.91 | $15.71 | 19322 |
| 2024-07-23 | 60.98 | $15.83 | 18424 |
| 2024-07-22 | 60.98 | $15.83 | 6800 |
| 2024-07-19 | 59.88 | $15.79 | 8912 |
| 2024-07-18 | 59.62 | $15.78 | 49500 |
| 2024-07-17 | 61.17 | $15.82 | 21600 |
| 2024-07-16 | 60.93 | $15.81 | 21919 |
| 2024-07-15 | 58.98 | $15.73 | 36348 |
| 2024-07-12 | 69.22 | $15.98 | 15347 |
| 2024-07-11 | 66.33 | $15.85 | 20700 |
| 2024-07-10 | 64.64 | $15.78 | 40300 |
| 2024-07-09 | 61.19 | $15.65 | 17700 |
| 2024-07-08 | 59.45 | $15.59 | 38500 |
| 2024-07-05 | 59.45 | $15.59 | 20600 |
| 2024-07-03 | 58.90 | $15.57 | 12300 |
| 2024-07-02 | 57.24 | $15.51 | 16343 |
| 2024-07-01 | 51.68 | $15.33 | 34731 |
| 2024-06-28 | 60.39 | $15.54 | 17742 |
| 2024-06-27 | 54.08 | $15.36 | 22000 |
| 2024-06-26 | 50.78 | $15.28 | 22823 |
| 2024-06-25 | 49.92 | $15.26 | 13743 |
| 2024-06-24 | 48.21 | $15.22 | 29100 |
| 2024-06-21 | 49.41 | $15.25 | 13527 |
| 2024-06-20 | 50.61 | $15.28 | 23821 |
| 2024-06-18 | 51.41 | $15.30 | 27100 |
| 2024-06-17 | 51.04 | $15.29 | 27123 |
| 2024-06-14 | 51.41 | $15.30 | 17212 |
| 2024-06-13 | 53.22 | $15.35 | 15900 |
| 2024-06-12 | 55.06 | $15.40 | 10910 |
| 2024-06-11 | 54.46 | $15.38 | 17600 |
| 2024-06-10 | 55.15 | $15.40 | 18046 |
| 2024-06-07 | 56.18 | $15.43 | 14430 |
| 2024-06-06 | 59.32 | $15.52 | 8249 |
| 2024-06-05 | 58.84 | $15.50 | 12300 |
| 2024-06-04 | 59.51 | $15.52 | 12500 |
| 2024-06-03 | 58.61 | $15.48 | 21200 |
| 2024-05-31 | 55.55 | $15.35 | 20100 |
| 2024-05-30 | 52.46 | $15.23 | 43400 |
| 2024-05-29 | 46.60 | $15.03 | 21700 |
| 2024-05-28 | 51.09 | $15.18 | 27000 |
| 2024-05-24 | 55.13 | $15.30 | 15131 |
| 2024-05-23 | 50.82 | $15.16 | 21938 |
| 2024-05-22 | 58.43 | $15.36 | 25129 |
| 2024-05-21 | 62.43 | $15.45 | 18700 |
| 2024-05-20 | 61.32 | $15.41 | 25507 |
| 2024-05-17 | 59.90 | $15.36 | 21713 |
| 2024-05-16 | 61.61 | $15.40 | 24942 |
| 2024-05-15 | 62.46 | $15.42 | 24508 |
| 2024-05-14 | 57.45 | $15.24 | 12008 |
| 2024-05-13 | 57.14 | $15.23 | 8015 |
| 2024-05-10 | 56.56 | $15.21 | 23400 |
| 2024-05-09 | 58.07 | $15.25 | 19700 |
| 2024-05-08 | 58.07 | $15.25 | 54303 |
| 2024-05-07 | 60.62 | $15.32 | 37316 |
| 2024-05-06 | 60.15 | $15.30 | 12000 |
| 2024-05-03 | 57.72 | $15.20 | 16600 |
| 2024-05-02 | 51.55 | $14.98 | 13904 |
| 2024-05-01 | 48.29 | $14.88 | 48637 |
| 2024-04-30 | 43.21 | $14.74 | 22515 |
| 2024-04-29 | 43.21 | $14.74 | 34200 |
| 2024-04-26 | 42.11 | $14.71 | 18300 |
| 2024-04-25 | 40.27 | $14.66 | 30100 |
| 2024-04-24 | 44.86 | $14.83 | 28700 |
| 2024-04-23 | 46.95 | $14.90 | 30742 |
| 2024-04-22 | 37.92 | $14.67 | 41500 |
| 2024-04-19 | 35.66 | $14.62 | 36912 |
| 2024-04-18 | 34.75 | $14.60 | 27912 |
| 2024-04-17 | 36.71 | $14.68 | 47200 |
| 2024-04-16 | 34.06 | $14.62 | 82500 |
| 2024-04-15 | 31.33 | $14.56 | 59600 |
| 2024-04-12 | 38.07 | $14.83 | 28400 |
| 2024-04-11 | 40.85 | $14.92 | 38700 |
| 2024-04-10 | 46.60 | $15.08 | 53413 |
| 2024-04-09 | 52.78 | $15.22 | 23300 |
| 2024-04-08 | 51.02 | $15.18 | 35925 |
| 2024-04-05 | 48.75 | $15.13 | 29909 |
| 2024-04-04 | 51.47 | $15.19 | 65246 |
| 2024-04-03 | 54.35 | $15.25 | 43912 |
| 2024-04-02 | 53.94 | $15.24 | 46800 |
| 2024-04-01 | 60.64 | $15.37 | 44300 |
| 2024-03-28 | 66.03 | $15.46 | 61300 |
| 2024-03-27 | 64.00 | $15.40 | 29148 |
| 2024-03-26 | 63.31 | $15.38 | 50936 |
| 2024-03-25 | 64.49 | $15.40 | 42400 |
| 2024-03-22 | 63.52 | $15.37 | 49800 |
| 2024-03-21 | 61.87 | $15.32 | 15501 |
| 2024-03-20 | 60.52 | $15.28 | 52931 |
| 2024-03-19 | 64.31 | $15.35 | 29200 |
| 2024-03-18 | 60.99 | $15.25 | 11200 |
| 2024-03-15 | 60.29 | $15.23 | 20100 |
| 2024-03-14 | 59.24 | $15.20 | 38909 |
| 2024-03-13 | 62.92 | $15.27 | 23344 |
| 2024-03-12 | 60.59 | $15.20 | 30919 |
| 2024-03-11 | 59.56 | $15.17 | 64804 |
| 2024-03-08 | 58.88 | $15.15 | 29022 |
| 2024-03-07 | 58.55 | $15.14 | 41400 |
| 2024-03-06 | 55.84 | $15.06 | 35900 |
| 2024-03-05 | 55.15 | $15.04 | 40341 |
| 2024-03-04 | 57.29 | $15.09 | 34120 |
| 2024-03-01 | 57.29 | $15.09 | 45324 |
| 2024-02-29 | 57.29 | $15.09 | 34400 |
| 2024-02-28 | 55.82 | $15.04 | 42900 |
| 2024-02-27 | 54.93 | $15.01 | 22100 |
| 2024-02-26 | 55.64 | $15.03 | 23639 |
| 2024-02-23 | 56.68 | $15.06 | 24800 |
| 2024-02-22 | 53.66 | $14.95 | 45800 |
| 2024-02-21 | 53.99 | $14.96 | 51100 |
| 2024-02-20 | 56.25 | $15.03 | 45810 |
| 2024-02-16 | 52.47 | $14.89 | 22537 |
| 2024-02-15 | 54.71 | $14.96 | 28300 |
| 2024-02-14 | 53.08 | $14.90 | 71330 |
| 2024-02-13 | 49.93 | $14.79 | 36334 |
| 2024-02-12 | 55.75 | $14.97 | 38100 |
| 2024-02-09 | 53.76 | $14.90 | 19900 |
| 2024-02-08 | 52.00 | $14.84 | 35500 |
| 2024-02-07 | 55.68 | $14.95 | 24332 |
| 2024-02-06 | 56.73 | $14.98 | 44735 |
| 2024-02-05 | 53.41 | $14.86 | 26141 |
| 2024-02-02 | 56.50 | $14.95 | 45812 |
| 2024-02-01 | 64.33 | $15.15 | 64618 |
| 2024-01-31 | 64.10 | $15.14 | 81834 |
| 2024-01-30 | 68.41 | $15.24 | 22600 |
| 2024-01-29 | 66.93 | $15.17 | 14326 |
| 2024-01-26 | 64.20 | $15.05 | 32600 |
| 2024-01-25 | 63.48 | $15.02 | 56140 |
| 2024-01-24 | 62.29 | $14.97 | 71543 |
| 2024-01-23 | 65.98 | $15.06 | 51906 |
| 2024-01-22 | 67.67 | $15.10 | 52401 |
| 2024-01-19 | 63.69 | $14.92 | 35419 |
| 2024-01-18 | 61.96 | $14.85 | 15100 |
| 2024-01-17 | 62.77 | $14.87 | 34300 |
| 2024-01-16 | 64.79 | $14.92 | 44100 |
| 2024-01-12 | 66.00 | $14.95 | 63400 |
| 2024-01-11 | 62.69 | $14.80 | 32300 |
| 2024-01-10 | 63.47 | $14.82 | 25827 |
| 2024-01-09 | 60.93 | $14.71 | 36848 |
| 2024-01-08 | 61.29 | $14.72 | 54913 |
| 2024-01-05 | 57.90 | $14.58 | 46336 |
| 2024-01-04 | 59.31 | $14.62 | 32200 |
| 2024-01-03 | 60.36 | $14.65 | 24011 |
| 2024-01-02 | 60.36 | $14.65 | 22129 |
| 2023-12-29 | 58.14 | $14.55 | 37611 |
| 2023-12-28 | 64.31 | $14.73 | 37100 |
| 2023-12-27 | 63.28 | $14.68 | 32400 |
| 2023-12-26 | 61.60 | $14.60 | 38416 |
| 2023-12-22 | 61.17 | $14.58 | 55739 |
| 2023-12-21 | 61.50 | $14.59 | 41539 |
| 2023-12-20 | 60.91 | $14.56 | 27902 |
| 2023-12-19 | 62.41 | $14.61 | 89033 |
| 2023-12-18 | 60.37 | $14.50 | 47645 |
| 2023-12-15 | 63.03 | $14.59 | 48802 |
| 2023-12-14 | 64.23 | $14.63 | 28800 |
| 2023-12-13 | 60.49 | $14.42 | 82243 |
| 2023-12-12 | 55.44 | $14.18 | 61900 |
| 2023-12-11 | 55.72 | $14.19 | 32815 |
| 2023-12-08 | 59.76 | $14.33 | 20300 |
| 2023-12-07 | 60.36 | $14.35 | 27800 |
| 2023-12-06 | 61.82 | $14.40 | 32241 |
| 2023-12-05 | 64.18 | $14.48 | 61716 |
| 2023-12-04 | 63.01 | $14.41 | 65500 |
| 2023-12-01 | 64.15 | $14.45 | 46800 |
| 2023-11-30 | 60.21 | $14.22 | 130530 |
| 2023-11-29 | 65.89 | $14.41 | 20600 |
| 2023-11-28 | 62.53 | $14.22 | 19400 |
| 2023-11-27 | 62.35 | $14.21 | 27914 |
| 2023-11-24 | 59.90 | $14.08 | 5000 |
| 2023-11-22 | 58.51 | $14.01 | 22812 |
| 2023-11-21 | 60.20 | $14.07 | 18300 |
| 2023-11-20 | 64.63 | $14.22 | 34218 |
| 2023-11-17 | 64.46 | $14.21 | 46123 |
| 2023-11-16 | 62.98 | $14.12 | 27900 |
| 2023-11-15 | 62.49 | $14.09 | 11445 |
| 2023-11-14 | 63.29 | $14.12 | 19819 |
| 2023-11-13 | 58.37 | $13.83 | 8600 |
| 2023-11-10 | 58.63 | $13.84 | 27000 |
| 2023-11-09 | 57.20 | $13.76 | 11700 |
| 2023-11-08 | 59.65 | $13.86 | 20400 |
| 2023-11-07 | 61.66 | $13.94 | 6013 |
| 2023-11-06 | 61.20 | $13.91 | 27100 |
| 2023-11-03 | 65.76 | $14.09 | 17621 |
| 2023-11-02 | 61.69 | $13.82 | 21741 |
| 2023-11-01 | 51.83 | $13.33 | 42500 |
| 2023-10-31 | 42.32 | $13.00 | 27442 |
| 2023-10-30 | 39.58 | $12.92 | 11400 |
| 2023-10-27 | 36.34 | $12.83 | 22739 |
| 2023-10-26 | 36.97 | $12.86 | 36200 |
| 2023-10-25 | 34.46 | $12.79 | 24507 |
| 2023-10-24 | 36.02 | $12.87 | 38542 |
| 2023-10-23 | 27.90 | $12.66 | 23900 |
| 2023-10-20 | 29.24 | $12.74 | 23500 |
| 2023-10-19 | 26.30 | $12.67 | 62121 |
| 2023-10-18 | 28.38 | $12.80 | 118900 |
| 2023-10-17 | 30.50 | $12.92 | 30524 |
| 2023-10-16 | 30.69 | $12.93 | 23300 |
| 2023-10-13 | 31.40 | $12.97 | 35100 |
| 2023-10-12 | 32.10 | $13.01 | 24804 |
| 2023-10-11 | 35.31 | $13.18 | 61907 |
| 2023-10-10 | 34.58 | $13.16 | 32236 |
| 2023-10-09 | 31.26 | $13.07 | 45044 |
| 2023-10-06 | 30.52 | $13.05 | 51006 |
| 2023-10-05 | 32.70 | $13.18 | 58900 |
| 2023-10-04 | 33.22 | $13.21 | 42828 |
| 2023-10-03 | 31.85 | $13.17 | 36000 |
| 2023-10-02 | 36.49 | $13.43 | 30400 |
| 2023-09-29 | 42.36 | $13.69 | 25918 |
| 2023-09-28 | 35.54 | $13.51 | 15616 |
| 2023-09-27 | 32.16 | $13.43 | 34000 |
| 2023-09-26 | 32.77 | $13.46 | 28000 |
| 2023-09-25 | 35.10 | $13.57 | 47400 |
| 2023-09-22 | 37.65 | $13.68 | 35700 |
| 2023-09-21 | 32.12 | $13.55 | 40800 |
| 2023-09-20 | 39.88 | $13.85 | 23919 |
| 2023-09-19 | 36.98 | $13.79 | 23739 |
| 2023-09-18 | 38.15 | $13.83 | 99044 |
| 2023-09-15 | 37.68 | $13.82 | 11019 |
| 2023-09-14 | 39.08 | $13.87 | 14608 |
| 2023-09-13 | 36.86 | $13.82 | 25434 |
| 2023-09-12 | 36.86 | $13.82 | 34200 |
| 2023-09-11 | 39.45 | $13.92 | 28016 |
| 2023-09-08 | 42.59 | $14.03 | 4543 |
| 2023-09-07 | 41.79 | $14.01 | 22300 |
| 2023-09-06 | 45.07 | $14.12 | 16047 |
| 2023-09-05 | 44.31 | $14.10 | 30313 |
| 2023-09-01 | 48.42 | $14.23 | 23800 |
| 2023-08-31 | 49.08 | $14.25 | 9614 |
| 2023-08-30 | 48.41 | $14.23 | 25100 |
| 2023-08-29 | 48.71 | $14.24 | 28400 |
| 2023-08-28 | 44.74 | $14.12 | 37400 |
| 2023-08-25 | 40.73 | $14.01 | 21235 |
| 2023-08-24 | 40.73 | $14.01 | 25922 |
| 2023-08-23 | 42.76 | $14.09 | 9740 |
| 2023-08-22 | 41.02 | $14.04 | 24946 |
| 2023-08-21 | 39.25 | $13.99 | 30600 |
| 2023-08-18 | 41.37 | $14.08 | 19900 |
| 2023-08-17 | 43.08 | $14.15 | 13438 |
| 2023-08-16 | 42.43 | $14.13 | 39110 |
| 2023-08-15 | 47.87 | $14.34 | 38824 |
| 2023-08-14 | 50.19 | $14.42 | 41133 |
| 2023-08-11 | 52.31 | $14.49 | 11900 |
| 2023-08-10 | 52.03 | $14.48 | 16800 |
| 2023-08-09 | 53.80 | $14.54 | 21800 |
| 2023-08-08 | 53.04 | $14.51 | 29800 |
| 2023-08-07 | 52.30 | $14.48 | 36900 |
| 2023-08-04 | 51.08 | $14.43 | 28628 |
| 2023-08-03 | 47.22 | $14.28 | 56100 |
| 2023-08-02 | 49.97 | $14.39 | 50900 |
| 2023-08-01 | 54.32 | $14.55 | 33831 |
| 2023-07-31 | 53.36 | $14.51 | 24600 |
| 2023-07-28 | 52.88 | $14.49 | 27500 |
| 2023-07-27 | 46.72 | $14.25 | 30516 |
| 2023-07-26 | 50.66 | $14.40 | 38900 |
| 2023-07-25 | 49.85 | $14.37 | 33400 |
| 2023-07-24 | 49.59 | $14.36 | 34277 |
| 2023-07-21 | 46.99 | $14.26 | 16932 |
| 2023-07-20 | 48.66 | $14.33 | 25700 |
| 2023-07-19 | 50.62 | $14.41 | 29846 |
| 2023-07-18 | 49.65 | $14.37 | 19723 |
| 2023-07-17 | 47.97 | $14.30 | 16900 |
| 2023-07-14 | 46.76 | $14.25 | 31322 |
| 2023-07-13 | 50.80 | $14.43 | 35505 |
| 2023-07-12 | 51.50 | $14.46 | 23200 |
| 2023-07-11 | 48.08 | $14.31 | 24319 |
| 2023-07-10 | 47.14 | $14.27 | 40200 |
| 2023-07-07 | 45.73 | $14.21 | 13347 |
| 2023-07-06 | 43.35 | $14.11 | 26430 |
| 2023-07-05 | 50.77 | $14.46 | 25600 |
| 2023-07-03 | 50.31 | $14.44 | 15800 |
| 2023-06-30 | 48.71 | $14.37 | 24207 |
| 2023-06-29 | 44.59 | $14.20 | 53300 |
| 2023-06-28 | 49.72 | $14.43 | 31524 |
| 2023-06-27 | 46.95 | $14.32 | 20300 |
| 2023-06-26 | 45.66 | $14.27 | 12700 |
| 2023-06-23 | 47.41 | $14.35 | 14928 |
| 2023-06-22 | 44.89 | $14.25 | 40000 |
| 2023-06-21 | 50.40 | $14.49 | 24202 |
| 2023-06-20 | 48.91 | $14.43 | 21133 |
| 2023-06-16 | 49.14 | $14.44 | 15400 |
| 2023-06-15 | 51.97 | $14.56 | 22200 |
| 2023-06-14 | 51.53 | $14.54 | 12300 |
| 2023-06-13 | 53.63 | $14.63 | 10306 |
| 2023-06-12 | 53.63 | $14.63 | 19930 |
| 2023-06-09 | 55.22 | $14.70 | 18600 |
| 2023-06-08 | 54.12 | $14.64 | 20130 |
| 2023-06-07 | 54.97 | $14.68 | 8800 |
| 2023-06-06 | 55.18 | $14.69 | 14564 |
| 2023-06-05 | 54.36 | $14.64 | 24118 |
| 2023-06-02 | 55.32 | $14.69 | 33500 |
| 2023-06-01 | 53.93 | $14.60 | 27537 |
| 2023-05-31 | 50.33 | $14.38 | 28200 |
| 2023-05-30 | 48.24 | $14.26 | 29412 |
| 2023-05-26 | 44.93 | $14.08 | 17920 |
| 2023-05-25 | 41.37 | $13.90 | 15400 |
| 2023-05-24 | 39.94 | $13.83 | 29900 |
| 2023-05-23 | 43.71 | $14.09 | 25100 |
| 2023-05-22 | 45.77 | $14.22 | 20200 |
| 2023-05-19 | 47.06 | $14.30 | 20930 |
| 2023-05-18 | 46.88 | $14.29 | 43229 |
| 2023-05-17 | 39.31 | $13.90 | 31044 |
| 2023-05-16 | 33.55 | $13.65 | 29000 |
| 2023-05-15 | 32.33 | $13.60 | 24600 |
| 2023-05-12 | 33.14 | $13.67 | 19800 |
| 2023-05-11 | 31.51 | $13.60 | 33200 |
| 2023-05-10 | 32.36 | $13.68 | 22810 |
| 2023-05-09 | 32.79 | $13.72 | 23800 |
| 2023-05-08 | 34.06 | $13.84 | 25942 |
| 2023-05-05 | 34.80 | $13.91 | 47000 |
| 2023-05-04 | 30.46 | $13.70 | 49914 |
| 2023-05-03 | 36.00 | $14.21 | 29700 |
| 2023-05-02 | 37.39 | $14.32 | 52200 |
| 2023-05-01 | 44.18 | $14.78 | 21300 |
| 2023-04-28 | 46.27 | $14.90 | 20926 |
| 2023-04-27 | 42.63 | $14.73 | 13600 |
| 2023-04-26 | 41.29 | $14.67 | 15128 |
| 2023-04-25 | 41.75 | $14.70 | 20606 |
| 2023-04-24 | 43.93 | $14.84 | 29744 |
| 2023-04-21 | 44.56 | $14.88 | 32700 |
| 2023-04-20 | 44.71 | $14.89 | 20300 |
| 2023-04-19 | 46.52 | $15.01 | 20014 |
| 2023-04-18 | 45.83 | $14.97 | 22200 |
| 2023-04-17 | 46.26 | $15.00 | 18500 |
| 2023-04-14 | 46.39 | $15.01 | 27600 |
| 2023-04-13 | 46.79 | $15.04 | 12542 |
| 2023-04-12 | 42.43 | $14.76 | 17600 |
| 2023-04-11 | 44.67 | $14.94 | 15925 |
| 2023-04-10 | 43.08 | $14.84 | 40000 |
| 2023-04-06 | 42.77 | $14.82 | 43500 |
| 2023-04-05 | 40.13 | $14.65 | 27842 |
| 2023-04-04 | 40.13 | $14.65 | 22306 |
| 2023-04-03 | 42.53 | $14.88 | 27648 |
| 2023-03-31 | 39.86 | $14.70 | 35900 |
| 2023-03-30 | 35.26 | $14.41 | 22600 |
| 2023-03-29 | 32.20 | $14.23 | 36500 |
| 2023-03-28 | 30.28 | $14.12 | 32900 |
| 2023-03-27 | 28.90 | $14.04 | 47900 |
| 2023-03-24 | 26.47 | $13.90 | 76025 |
| 2023-03-23 | 28.45 | $14.20 | 33400 |
| 2023-03-22 | 29.42 | $14.34 | 19246 |
| 2023-03-21 | 29.42 | $14.34 | 40200 |
| 2023-03-20 | 21.82 | $13.90 | 103100 |
| 2023-03-17 | 25.71 | $14.55 | 33820 |
| 2023-03-16 | 28.78 | $14.96 | 65818 |
| 2023-03-15 | 22.09 | $14.65 | 58400 |
| 2023-03-14 | 24.03 | $14.93 | 63625 |
| 2023-03-13 | 20.48 | $14.78 | 61500 |
| 2023-03-10 | 26.31 | $15.53 | 48542 |
| 2023-03-09 | 31.01 | $15.95 | 26605 |
| 2023-03-08 | 37.53 | $16.38 | 16237 |
| 2023-03-07 | 37.88 | $16.40 | 16512 |
| 2023-03-06 | 40.21 | $16.53 | 14000 |
| 2023-03-03 | 40.76 | $16.56 | 8704 |
| 2023-03-02 | 38.08 | $16.46 | 34105 |
| 2023-03-01 | 41.27 | $16.64 | 12138 |
| 2023-02-28 | 41.83 | $16.67 | 14223 |
| 2023-02-27 | 42.19 | $16.69 | 16200 |
| 2023-02-24 | 41.71 | $16.67 | 15609 |
| 2023-02-23 | 43.41 | $16.77 | 13500 |
| 2023-02-22 | 42.52 | $16.73 | 21900 |
| 2023-02-21 | 41.20 | $16.67 | 38576 |
| 2023-02-17 | 51.68 | $17.23 | 17546 |
| 2023-02-16 | 57.38 | $17.46 | 28624 |
| 2023-02-15 | 63.76 | $17.68 | 22400 |
| 2023-02-14 | 61.93 | $17.58 | 24000 |
| 2023-02-13 | 61.00 | $17.53 | 25209 |
| 2023-02-10 | 59.68 | $17.46 | 20605 |
| 2023-02-09 | 59.68 | $17.46 | 24900 |
| 2023-02-08 | 64.45 | $17.63 | 30700 |
| 2023-02-07 | 64.29 | $17.62 | 18400 |
| 2023-02-06 | 64.56 | $17.63 | 39640 |
| 2023-02-03 | 77.10 | $18.03 | 29539 |
| 2023-02-02 | 76.22 | $17.95 | 23428 |
| 2023-02-01 | 76.92 | $17.97 | 26700 |
| 2023-01-31 | 75.54 | $17.84 | 24500 |
| 2023-01-30 | 72.92 | $17.62 | 24847 |
| 2023-01-27 | 75.00 | $17.68 | 45800 |
| 2023-01-26 | 74.65 | $17.65 | 24247 |
| 2023-01-25 | 71.56 | $17.40 | 20329 |
| 2023-01-24 | 71.56 | $17.40 | 34000 |
| 2023-01-23 | 70.12 | $17.29 | 25442 |
| 2023-01-20 | 69.72 | $17.26 | 44128 |
| 2023-01-19 | 68.66 | $17.18 | 36300 |
| 2023-01-18 | 68.53 | $17.17 | 40900 |
| 2023-01-17 | 68.28 | $17.15 | 38100 |
| 2023-01-13 | 67.54 | $17.09 | 24900 |
| 2023-01-12 | 67.05 | $17.05 | 33000 |
| 2023-01-11 | 67.05 | $17.05 | 51200 |
| 2023-01-10 | 64.00 | $16.80 | 22400 |
| 2023-01-09 | 61.28 | $16.60 | 33600 |
| 2023-01-06 | 61.51 | $16.61 | 41738 |
| 2023-01-05 | 57.27 | $16.32 | 11400 |
| 2023-01-04 | 57.47 | $16.33 | 23943 |
| 2023-01-03 | 51.46 | $15.97 | 24200 |
| 2022-12-30 | 47.97 | $15.79 | 91800 |
| 2022-12-29 | 41.28 | $15.49 | 26202 |
| 2022-12-28 | 40.31 | $15.45 | 43600 |
| 2022-12-27 | 44.12 | $15.67 | 54600 |
| 2022-12-23 | 46.60 | $15.80 | 31300 |
| 2022-12-22 | 46.16 | $15.78 | 52500 |
| 2022-12-21 | 47.66 | $15.86 | 34034 |
| 2022-12-20 | 51.86 | $16.07 | 24126 |
| 2022-12-19 | 54.69 | $16.20 | 22145 |
| 2022-12-16 | 56.96 | $16.30 | 25314 |
| 2022-12-15 | 59.31 | $16.40 | 36900 |
| 2022-12-14 | 58.50 | $16.35 | 57100 |
| 2022-12-13 | 55.46 | $16.17 | 37700 |
| 2022-12-12 | 50.28 | $15.90 | 40946 |
| 2022-12-09 | 50.28 | $15.90 | 20500 |
| 2022-12-08 | 55.22 | $16.13 | 23917 |
| 2022-12-07 | 55.67 | $16.15 | 21300 |
| 2022-12-06 | 55.89 | $16.16 | 26500 |
| 2022-12-05 | 54.71 | $16.09 | 24800 |
| 2022-12-02 | 60.87 | $16.37 | 19200 |
| 2022-12-01 | 61.11 | $16.38 | 43400 |
| 2022-11-30 | 58.21 | $16.19 | 26404 |
| 2022-11-29 | 55.04 | $16.00 | 40010 |
| 2022-11-28 | 52.89 | $15.88 | 31715 |
| 2022-11-25 | 54.75 | $15.97 | 3300 |
| 2022-11-23 | 53.00 | $15.87 | 19000 |
| 2022-11-22 | 50.84 | $15.75 | 28404 |
| 2022-11-21 | 49.74 | $15.69 | 28348 |
| 2022-11-18 | 50.27 | $15.72 | 21700 |
| 2022-11-17 | 50.62 | $15.74 | 26900 |
| 2022-11-16 | 52.14 | $15.83 | 30001 |
| 2022-11-15 | 54.04 | $15.94 | 29500 |
| 2022-11-14 | 49.26 | $15.64 | 25431 |
| 2022-11-11 | 52.92 | $15.85 | 17749 |
| 2022-11-10 | 55.33 | $15.98 | 35600 |
| 2022-11-09 | 42.97 | $15.33 | 26639 |
| 2022-11-08 | 45.17 | $15.45 | 28000 |
| 2022-11-07 | 40.61 | $15.26 | 53647 |
| 2022-11-04 | 43.12 | $15.40 | 18700 |
| 2022-11-03 | 40.11 | $15.28 | 20800 |
| 2022-11-02 | 40.79 | $15.32 | 34200 |
| 2022-11-01 | 40.06 | $15.29 | 37100 |
| 2022-10-31 | 38.13 | $15.21 | 18600 |
| 2022-10-28 | 38.28 | $15.22 | 21900 |
| 2022-10-27 | 33.95 | $15.04 | 33100 |
| 2022-10-26 | 28.67 | $14.84 | 51600 |
| 2022-10-25 | 29.45 | $14.91 | 83200 |
| 2022-10-24 | 30.35 | $14.99 | 44300 |
| 2022-10-21 | 29.84 | $14.97 | 35520 |
| 2022-10-20 | 30.92 | $15.07 | 34518 |
| 2022-10-19 | 31.78 | $15.15 | 12832 |
| 2022-10-18 | 30.63 | $15.10 | 11200 |
| 2022-10-17 | 31.23 | $15.16 | 29208 |
| 2022-10-14 | 29.92 | $15.10 | 18100 |
| 2022-10-13 | 31.14 | $15.23 | 27245 |
| 2022-10-12 | 30.73 | $15.21 | 32100 |
| 2022-10-11 | 28.27 | $15.09 | 30000 |
| 2022-10-10 | 29.68 | $15.26 | 13143 |
| 2022-10-07 | 31.26 | $15.44 | 14200 |
| 2022-10-06 | 34.35 | $15.76 | 18612 |
| 2022-10-05 | 35.07 | $15.83 | 32630 |
| 2022-10-04 | 36.31 | $15.95 | 41549 |
| 2022-10-03 | 31.73 | $15.71 | 47412 |
| 2022-09-30 | 30.14 | $15.63 | 82800 |
| 2022-09-29 | 21.92 | $15.25 | 38510 |
| 2022-09-28 | 25.44 | $15.72 | 58800 |
| 2022-09-27 | 19.99 | $15.51 | 39400 |
| 2022-09-26 | 19.99 | $15.51 | 18400 |
| 2022-09-23 | 21.40 | $15.72 | 43000 |
| 2022-09-22 | 25.09 | $16.18 | 16218 |
| 2022-09-21 | 28.88 | $16.55 | 14249 |
| 2022-09-20 | 28.04 | $16.52 | 19644 |
| 2022-09-19 | 28.69 | $16.58 | 23000 |
| 2022-09-16 | 29.00 | $16.61 | 17931 |
| 2022-09-15 | 30.38 | $16.74 | 17442 |
| 2022-09-14 | 31.02 | $16.80 | 21231 |
| 2022-09-13 | 32.91 | $16.97 | 25827 |
| 2022-09-12 | 33.82 | $17.05 | 24900 |
| 2022-09-09 | 32.48 | $16.99 | 20805 |
| 2022-09-08 | 31.83 | $16.96 | 12522 |
| 2022-09-07 | 32.22 | $17.00 | 26700 |
| 2022-09-06 | 32.42 | $17.02 | 25844 |
| 2022-09-02 | 34.15 | $17.20 | 30001 |
| 2022-09-01 | 34.35 | $17.22 | 35834 |
| 2022-08-31 | 37.50 | $17.53 | 15946 |
| 2022-08-30 | 39.14 | $17.68 | 20300 |
| 2022-08-29 | 38.28 | $17.63 | 34000 |
| 2022-08-26 | 40.00 | $17.79 | 24700 |
| 2022-08-25 | 41.43 | $17.92 | 41639 |
| 2022-08-24 | 43.01 | $18.06 | 12846 |
| 2022-08-23 | 43.12 | $18.07 | 24530 |
| 2022-08-22 | 49.59 | $18.60 | 16527 |
| 2022-08-19 | 54.26 | $18.92 | 18600 |
| 2022-08-18 | 52.67 | $18.80 | 9600 |
| 2022-08-17 | 52.54 | $18.79 | 15900 |
| 2022-08-16 | 57.18 | $19.10 | 10108 |
| 2022-08-15 | 56.59 | $19.05 | 13642 |
| 2022-08-12 | 54.95 | $18.91 | 17500 |
| 2022-08-11 | 53.02 | $18.75 | 21317 |
| 2022-08-10 | 54.54 | $18.86 | 19400 |
| 2022-08-09 | 51.14 | $18.58 | 26039 |
| 2022-08-08 | 54.91 | $18.85 | 14500 |
| 2022-08-05 | 58.87 | $19.11 | 6900 |
| 2022-08-04 | 61.13 | $19.25 | 4849 |
| 2022-08-03 | 62.26 | $19.32 | 14529 |
| 2022-08-02 | 62.07 | $19.30 | 20000 |
| 2022-08-01 | 60.25 | $19.11 | 25300 |
| 2022-07-29 | 58.26 | $18.91 | 25539 |
| 2022-07-28 | 54.09 | $18.53 | 12106 |
| 2022-07-27 | 52.18 | $18.37 | 5424 |
| 2022-07-26 | 49.04 | $18.12 | 13226 |
| 2022-07-25 | 46.91 | $17.96 | 19939 |
| 2022-07-22 | 49.48 | $18.17 | 21624 |
| 2022-07-21 | 51.79 | $18.35 | 6927 |
| 2022-07-20 | 54.06 | $18.52 | 17248 |
| 2022-07-19 | 51.57 | $18.31 | 25500 |
| 2022-07-18 | 44.67 | $17.80 | 20628 |
| 2022-07-15 | 44.79 | $17.81 | 15400 |
| 2022-07-14 | 45.95 | $17.91 | 7100 |
| 2022-07-13 | 44.30 | $17.79 | 14338 |
| 2022-07-12 | 43.76 | $17.75 | 6100 |
| 2022-07-11 | 43.10 | $17.70 | 6800 |
| 2022-07-08 | 43.98 | $17.79 | 18600 |
| 2022-07-07 | 43.50 | $17.75 | 26700 |
| 2022-07-06 | 40.29 | $17.49 | 27200 |
| 2022-07-05 | 41.23 | $17.60 | 17247 |
| 2022-07-01 | 43.98 | $17.91 | 21400 |
| 2022-06-30 | 44.16 | $17.93 | 24147 |
| 2022-06-29 | 45.95 | $18.13 | 11400 |
| 2022-06-28 | 45.64 | $18.10 | 16523 |
| 2022-06-27 | 43.56 | $17.90 | 14637 |
| 2022-06-24 | 44.20 | $17.98 | 8928 |
| 2022-06-23 | 40.33 | $17.61 | 13900 |
| 2022-06-22 | 40.12 | $17.59 | 23610 |
| 2022-06-21 | 42.35 | $17.90 | 21537 |
| 2022-06-17 | 37.45 | $17.44 | 14600 |
| 2022-06-16 | 36.68 | $17.37 | 20900 |
| 2022-06-15 | 40.20 | $17.89 | 17400 |
| 2022-06-14 | 37.34 | $17.63 | 27607 |
| 2022-06-13 | 39.85 | $17.99 | 16124 |
| 2022-06-10 | 47.01 | $18.85 | 18200 |
| 2022-06-09 | 55.50 | $19.62 | 10807 |
| 2022-06-08 | 57.16 | $19.75 | 8800 |
| 2022-06-07 | 56.68 | $19.70 | 15700 |
| 2022-06-06 | 49.25 | $19.00 | 30827 |
| 2022-06-03 | 45.30 | $18.69 | 25647 |
| 2022-06-02 | 50.08 | $19.09 | 12637 |
| 2022-06-01 | 50.20 | $19.10 | 24000 |
| 2022-05-31 | 50.81 | $19.15 | 23900 |
| 2022-05-27 | 57.24 | $19.64 | 32211 |
| 2022-05-26 | 58.68 | $19.74 | 27200 |
| 2022-05-25 | 46.87 | $18.81 | 46400 |
| 2022-05-24 | 44.60 | $18.67 | 31100 |
| 2022-05-23 | 41.01 | $18.46 | 30622 |
| 2022-05-20 | 42.77 | $18.60 | 13718 |
| 2022-05-19 | 48.22 | $18.99 | 21524 |
| 2022-05-18 | 47.73 | $18.96 | 37600 |
| 2022-05-17 | 42.42 | $18.65 | 24624 |
| 2022-05-16 | 41.32 | $18.59 | 36800 |
| 2022-05-13 | 42.21 | $18.66 | 22300 |
| 2022-05-12 | 42.97 | $18.72 | 30219 |
| 2022-05-11 | 40.08 | $18.55 | 21900 |
| 2022-05-10 | 41.37 | $18.66 | 37440 |
| 2022-05-09 | 30.36 | $18.09 | 65647 |
| 2022-05-06 | 35.73 | $18.57 | 18900 |
| 2022-05-05 | 38.85 | $18.80 | 33700 |
| 2022-05-04 | 37.50 | $18.74 | 26500 |
| 2022-05-03 | 36.83 | $18.71 | 33714 |
| 2022-05-02 | 37.85 | $18.79 | 47400 |
| 2022-04-29 | 37.44 | $18.77 | 19507 |
| 2022-04-28 | 38.16 | $18.83 | 25806 |
| 2022-04-27 | 30.31 | $18.46 | 51715 |
| 2022-04-26 | 30.81 | $18.51 | 32300 |
| 2022-04-25 | 34.26 | $18.83 | 31830 |
| 2022-04-22 | 36.19 | $18.99 | 42530 |
| 2022-04-21 | 37.96 | $19.13 | 26507 |
| 2022-04-20 | 39.27 | $19.23 | 27600 |
| 2022-04-19 | 34.79 | $19.02 | 24800 |
| 2022-04-18 | 33.24 | $18.95 | 29100 |
| 2022-04-14 | 33.67 | $18.99 | 71700 |
| 2022-04-13 | 38.34 | $19.38 | 17501 |
| 2022-04-12 | 38.47 | $19.39 | 26400 |
| 2022-04-11 | 38.59 | $19.40 | 32800 |
| 2022-04-08 | 40.45 | $19.55 | 22040 |
| 2022-04-07 | 41.72 | $19.65 | 33821 |
| 2022-04-06 | 41.97 | $19.67 | 21000 |
| 2022-04-05 | 47.39 | $20.07 | 22732 |
| 2022-04-04 | 49.52 | $20.21 | 21187 |
| 2022-04-01 | 47.27 | $20.07 | 64900 |
| 2022-03-31 | 45.46 | $19.96 | 51700 |
| 2022-03-30 | 40.90 | $19.70 | 38304 |
| 2022-03-29 | 40.36 | $19.67 | 36303 |
| 2022-03-28 | 34.82 | $19.38 | 63639 |
| 2022-03-25 | 37.08 | $19.58 | 43900 |
| 2022-03-24 | 42.72 | $20.01 | 19800 |
| 2022-03-23 | 43.31 | $20.05 | 24414 |
| 2022-03-22 | 43.59 | $20.07 | 20500 |
| 2022-03-21 | 42.70 | $20.02 | 25300 |
| 2022-03-18 | 43.88 | $20.11 | 31645 |
| 2022-03-17 | 37.49 | $19.76 | 64133 |
| 2022-03-16 | 38.32 | $19.83 | 29318 |
| 2022-03-15 | 35.82 | $19.70 | 34010 |
| 2022-03-14 | 29.78 | $19.41 | 40300 |
| 2022-03-11 | 34.58 | $19.86 | 26002 |
| 2022-03-10 | 35.42 | $19.93 | 38917 |
| 2022-03-09 | 31.33 | $19.75 | 24746 |
| 2022-03-08 | 30.17 | $19.70 | 24200 |
| 2022-03-07 | 29.71 | $19.68 | 36600 |
| 2022-03-04 | 33.43 | $20.04 | 16600 |
| 2022-03-03 | 34.33 | $20.12 | 24504 |
| 2022-03-02 | 34.56 | $20.14 | 37346 |
| 2022-03-01 | 33.32 | $20.08 | 36230 |
| 2022-02-28 | 31.06 | $19.97 | 35200 |
| 2022-02-25 | 32.00 | $20.07 | 24622 |
| 2022-02-24 | 23.94 | $19.70 | 63100 |
| 2022-02-23 | 24.09 | $19.72 | 26200 |
| 2022-02-22 | 25.34 | $19.89 | 41000 |
| 2022-02-18 | 29.16 | $20.34 | 13801 |
| 2022-02-17 | 27.54 | $20.27 | 19849 |
| 2022-02-16 | 29.95 | $20.53 | 16100 |
| 2022-02-15 | 26.67 | $20.39 | 30930 |
| 2022-02-14 | 23.52 | $20.26 | 35932 |
| 2022-02-11 | 26.71 | $20.64 | 32200 |
| 2022-02-10 | 29.51 | $20.92 | 37800 |
| 2022-02-09 | 30.38 | $21.00 | 24827 |
| 2022-02-08 | 27.34 | $20.88 | 68419 |
| 2022-02-07 | 31.47 | $21.26 | 24400 |
| 2022-02-04 | 32.07 | $21.31 | 23400 |
| 2022-02-03 | 34.46 | $21.50 | 22544 |
| 2022-02-02 | 36.79 | $21.67 | 33903 |
| 2022-02-01 | 37.07 | $21.69 | 36400 |
| 2022-01-31 | 32.69 | $21.51 | 47400 |
| 2022-01-28 | 32.69 | $21.51 | 22600 |
| 2022-01-27 | 30.00 | $21.40 | 16100 |
| 2022-01-26 | 29.51 | $21.38 | 43600 |
| 2022-01-25 | 25.84 | $21.23 | 41400 |
| 2022-01-24 | 28.06 | $21.47 | 63300 |
| 2022-01-21 | 34.97 | $22.05 | 25103 |
| 2022-01-20 | 40.33 | $22.38 | 21647 |
| 2022-01-19 | 37.57 | $22.28 | 20800 |
| 2022-01-18 | 37.02 | $22.26 | 26300 |
| 2022-01-14 | 40.98 | $22.49 | 22947 |
| 2022-01-13 | 42.48 | $22.57 | 20600 |
| 2022-01-12 | 46.31 | $22.76 | 26800 |
| 2022-01-11 | 46.31 | $22.76 | 17937 |
| 2022-01-10 | 42.10 | $22.59 | 14101 |
| 2022-01-07 | 42.47 | $22.61 | 16500 |
| 2022-01-06 | 44.53 | $22.72 | 30818 |
| 2022-01-05 | 41.59 | $22.60 | 26900 |
| 2022-01-04 | 45.82 | $22.82 | 16900 |
| 2022-01-03 | 46.84 | $22.87 | 13400 |
| 2021-12-31 | 44.97 | $22.79 | 19400 |
| 2021-12-30 | 45.16 | $22.80 | 18910 |
| 2021-12-29 | 45.52 | $22.82 | 8738 |
| 2021-12-28 | 43.35 | $22.72 | 25200 |
| 2021-12-27 | 45.78 | $22.86 | 16200 |
| 2021-12-23 | 44.08 | $22.78 | 17400 |
| 2021-12-22 | 44.91 | $22.83 | 17500 |
| 2021-12-21 | 40.41 | $22.62 | 43200 |
| 2021-12-20 | 37.65 | $22.50 | 11505 |
| 2021-12-17 | 43.20 | $22.85 | 11332 |
| 2021-12-16 | 39.57 | $22.70 | 20100 |
| 2021-12-15 | 40.23 | $22.74 | 20847 |
| 2021-12-14 | 36.76 | $22.60 | 12945 |
| 2021-12-13 | 36.76 | $22.60 | 22237 |
| 2021-12-10 | 42.47 | $22.96 | 10009 |
| 2021-12-09 | 42.82 | $22.98 | 25200 |
| 2021-12-08 | 41.68 | $22.93 | 15040 |
| 2021-12-07 | 39.13 | $22.82 | 23900 |
| 2021-12-06 | 30.18 | $22.48 | 21525 |
| 2021-12-03 | 27.19 | $22.38 | 14622 |
| 2021-12-02 | 29.47 | $22.57 | 22500 |
| 2021-12-01 | 24.74 | $22.42 | 19532 |
| 2021-11-30 | 27.04 | $22.62 | 25431 |
| 2021-11-29 | 28.55 | $22.74 | 32900 |
| 2021-11-26 | 24.19 | $22.61 | 10400 |
| 2021-11-24 | 23.85 | $22.60 | 42448 |
| 2021-11-23 | 24.26 | $22.64 | 56900 |
| 2021-11-22 | 29.18 | $23.05 | 42700 |
| 2021-11-19 | 32.38 | $23.26 | 19531 |
| 2021-11-18 | 37.81 | $23.55 | 14900 |
| 2021-11-17 | 40.96 | $23.69 | 13000 |
| 2021-11-16 | 41.19 | $23.70 | 22740 |
| 2021-11-15 | 42.10 | $23.74 | 12121 |
| 2021-11-12 | 43.47 | $23.80 | 10900 |
| 2021-11-11 | 44.85 | $23.86 | 10400 |
| 2021-11-10 | 47.48 | $23.97 | 10900 |
| 2021-11-09 | 48.22 | $24.00 | 15100 |
| 2021-11-08 | 48.46 | $24.01 | 13200 |
| 2021-11-05 | 46.97 | $23.95 | 14600 |
| 2021-11-04 | 48.75 | $24.03 | 13800 |
| 2021-11-03 | 51.78 | $24.16 | 6900 |
| 2021-11-02 | 53.99 | $24.25 | 9705 |
| 2021-11-01 | 52.71 | $24.19 | 14702 |
| 2021-10-29 | 51.21 | $24.12 | 8630 |
| 2021-10-28 | 52.80 | $24.19 | 8342 |
| 2021-10-27 | 51.78 | $24.14 | 7800 |
| 2021-10-26 | 54.23 | $24.25 | 9200 |
| 2021-10-25 | 56.53 | $24.35 | 12000 |
| 2021-10-22 | 58.90 | $24.45 | 4600 |
| 2021-10-21 | 55.91 | $24.28 | 8600 |
| 2021-10-20 | 59.29 | $24.42 | 9300 |
| 2021-10-19 | 57.73 | $24.33 | 11811 |
| 2021-10-18 | 57.21 | $24.30 | 9208 |
| 2021-10-15 | 52.40 | $24.04 | 29200 |
| 2021-10-14 | 49.49 | $23.90 | 10500 |
| 2021-10-13 | 50.12 | $23.93 | 8300 |
| 2021-10-12 | 46.03 | $23.74 | 11300 |
| 2021-10-11 | 51.75 | $24.01 | 6020 |
| 2021-10-08 | 52.21 | $24.03 | 7802 |
| 2021-10-07 | 55.22 | $24.16 | 6333 |
| 2021-10-06 | 45.32 | $23.73 | 8000 |
| 2021-10-05 | 45.54 | $23.74 | 9600 |
| 2021-10-04 | 45.03 | $23.72 | 8200 |
| 2021-10-01 | 50.19 | $23.95 | 19703 |
| 2021-09-30 | 50.91 | $23.98 | 33100 |
| 2021-09-29 | 43.43 | $23.69 | 5700 |
| 2021-09-28 | 36.80 | $23.48 | 22000 |
| 2021-09-27 | 42.42 | $23.73 | 17800 |
| 2021-09-24 | 45.31 | $23.84 | 7349 |
| 2021-09-23 | 39.23 | $23.67 | 24403 |
| 2021-09-22 | 45.77 | $23.90 | 8321 |
| 2021-09-21 | 46.74 | $23.93 | 12112 |
| 2021-09-20 | 46.02 | $23.91 | 29700 |
| 2021-09-17 | 48.19 | $23.98 | 8700 |
| 2021-09-16 | 47.86 | $23.97 | 8200 |
| 2021-09-15 | 48.45 | $23.99 | 11732 |
| 2021-09-14 | 48.74 | $24.00 | 18918 |
| 2021-09-13 | 49.86 | $24.04 | 28629 |
| 2021-09-10 | 47.86 | $23.97 | 27800 |
| 2021-09-09 | 39.72 | $23.72 | 15900 |
| 2021-09-08 | 42.23 | $23.82 | 16604 |
| 2021-09-07 | 41.17 | $23.79 | 23140 |
| 2021-09-03 | 43.97 | $23.90 | 8831 |
| 2021-09-02 | 44.50 | $23.92 | 17447 |
| 2021-09-01 | 44.18 | $23.91 | 18800 |
| 2021-08-31 | 42.95 | $23.87 | 21622 |
| 2021-08-30 | 43.40 | $23.89 | 29500 |
| 2021-08-27 | 46.44 | $24.02 | 21535 |
| 2021-08-26 | 45.89 | $24.00 | 15339 |
| 2021-08-25 | 55.10 | $24.34 | 39743 |
| 2021-08-24 | 53.53 | $24.28 | 16615 |
| 2021-08-23 | 50.24 | $24.16 | 10800 |
| 2021-08-20 | 52.60 | $24.24 | 11300 |
| 2021-08-19 | 47.96 | $24.08 | 17708 |
| 2021-08-18 | 54.27 | $24.28 | 15300 |
| 2021-08-17 | 54.96 | $24.30 | 12900 |
| 2021-08-16 | 57.74 | $24.38 | 28714 |
| 2021-08-13 | 52.62 | $24.20 | 19630 |
| 2021-08-12 | 48.68 | $24.08 | 10200 |
| 2021-08-11 | 49.33 | $24.10 | 15700 |
| 2021-08-10 | 49.96 | $24.12 | 22300 |
| 2021-08-09 | 54.99 | $24.27 | 20900 |
| 2021-08-06 | 52.89 | $24.20 | 11100 |
| 2021-08-05 | 52.89 | $24.20 | 12500 |
| 2021-08-04 | 52.89 | $24.20 | 12722 |
| 2021-08-03 | 51.50 | $24.15 | 23700 |
| 2021-08-02 | 48.63 | $24.05 | 13500 |
| 2021-07-30 | 48.63 | $24.05 | 19727 |
| 2021-07-29 | 46.93 | $23.99 | 20600 |
| 2021-07-28 | 46.93 | $23.99 | 9600 |
| 2021-07-27 | 45.85 | $23.95 | 8900 |
| 2021-07-26 | 44.23 | $23.89 | 16714 |
| 2021-07-23 | 43.16 | $23.85 | 18000 |
| 2021-07-22 | 42.10 | $23.81 | 12207 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-26.67
2026-07-17
Close Price
$16.88
Vol: 37930
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.23
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -26.67 | $16.88 | 37930 |
| 2026-07-16 | -31.11 | $16.86 | 8803 |
| 2026-07-15 | -11.11 | $16.95 | 7300 |
| 2026-07-14 | -20.00 | $16.91 | 19500 |
| 2026-07-13 | -22.22 | $16.90 | 3234 |
| 2026-07-10 | -22.22 | $16.90 | 12900 |
| 2026-07-09 | -22.22 | $16.90 | 8940 |
| 2026-07-08 | -26.67 | $16.88 | 17438 |
| 2026-07-07 | -11.11 | $16.95 | 14700 |
| 2026-07-06 | -6.67 | $16.97 | 12100 |
| 2026-07-02 | -9.09 | $16.95 | 11841 |
| 2026-07-01 | -15.91 | $16.92 | 19400 |
| 2026-06-30 | -12.50 | $16.90 | 45701 |
| 2026-06-29 | -40.00 | $16.85 | 17228 |
| 2026-06-26 | -68.63 | $16.71 | 16000 |
| 2026-06-25 | -74.51 | $16.68 | 25400 |
| 2026-06-24 | -86.27 | $16.62 | 20200 |
| 2026-06-23 | -74.51 | $16.68 | 28226 |
| 2026-06-22 | -88.37 | $16.68 | 35800 |
| 2026-06-18 | -67.44 | $16.77 | 23700 |
| 2026-06-17 | -68.18 | $16.76 | 43222 |
| 2026-06-16 | -46.81 | $16.84 | 20718 |
| 2026-06-15 | -23.93 | $16.78 | 22300 |
| 2026-06-12 | -28.21 | $16.73 | 16100 |
| 2026-06-11 | -32.23 | $16.71 | 11239 |
| 2026-06-10 | -29.75 | $16.74 | 19100 |
| 2026-06-09 | -32.23 | $16.71 | 19500 |
| 2026-06-08 | -32.80 | $16.73 | 11408 |
| 2026-06-05 | -36.64 | $16.72 | 24400 |
| 2026-06-04 | -28.24 | $16.83 | 14000 |
| 2026-06-03 | -34.59 | $16.76 | 6500 |
| 2026-06-02 | -28.57 | $16.84 | 14800 |
| 2026-06-01 | -22.79 | $16.94 | 21820 |
| 2026-05-29 | -25.69 | $16.96 | 13800 |
| 2026-05-28 | -25.00 | $16.97 | 18446 |
| 2026-05-27 | -30.56 | $16.89 | 17817 |
| 2026-05-26 | -34.72 | $16.83 | 47007 |
| 2026-05-22 | -36.11 | $16.81 | 25028 |
| 2026-05-21 | -41.67 | $16.73 | 27600 |
| 2026-05-20 | -40.97 | $16.74 | 12900 |
| 2026-05-19 | -49.32 | $16.63 | 18129 |
| 2026-05-18 | -41.10 | $16.75 | 31809 |
| 2026-05-15 | -94.44 | $16.84 | 38029 |
| 2026-05-14 | -88.64 | $16.96 | 17805 |
| 2026-05-13 | -93.18 | $16.94 | 13800 |
| 2026-05-12 | -84.09 | $16.98 | 28900 |
| 2026-05-11 | -72.50 | $17.06 | 13523 |
| 2026-05-08 | -54.35 | $17.10 | 64200 |
| 2026-05-07 | -48.98 | $17.11 | 19423 |
| 2026-05-06 | -38.60 | $17.13 | 19216 |
| 2026-05-05 | -40.35 | $17.12 | 28122 |
| 2026-05-04 | -26.87 | $17.17 | 29600 |
| 2026-05-01 | -14.49 | $17.25 | 31200 |
| 2026-04-30 | -21.05 | $17.19 | 52300 |
| 2026-04-29 | -44.74 | $17.01 | 36500 |
| 2026-04-28 | -31.31 | $17.04 | 27600 |
| 2026-04-27 | -22.02 | $17.11 | 28800 |
| 2026-04-24 | -21.10 | $17.12 | 19100 |
| 2026-04-23 | -19.27 | $17.14 | 15837 |
| 2026-04-22 | -4.59 | $17.30 | 18531 |
| 2026-04-21 | -9.17 | $17.25 | 19618 |
| 2026-04-20 | -6.73 | $17.23 | 17700 |
| 2026-04-17 | -0.97 | $17.28 | 23848 |
| 2026-04-16 | -18.10 | $17.12 | 30900 |
| 2026-04-15 | -20.18 | $17.13 | 24429 |
| 2026-04-14 | -29.36 | $17.03 | 18140 |
| 2026-04-13 | -34.82 | $16.99 | 20021 |
| 2026-04-10 | -37.50 | $16.96 | 13729 |
| 2026-04-09 | -48.31 | $16.87 | 40100 |
| 2026-04-08 | -45.76 | $16.90 | 21800 |
| 2026-04-07 | -62.71 | $16.70 | 5332 |
| 2026-04-06 | -56.78 | $16.77 | 38426 |
| 2026-04-02 | -59.38 | $16.78 | 23100 |
| 2026-04-01 | -64.63 | $16.78 | 26400 |
| 2026-03-31 | -76.87 | $16.60 | 23539 |
| 2026-03-30 | -94.56 | $16.34 | 35100 |
| 2026-03-27 | -100.00 | $16.32 | 43908 |
| 2026-03-26 | -95.49 | $16.60 | 30400 |
| 2026-03-25 | -93.94 | $16.67 | 15447 |
| 2026-03-24 | -98.48 | $16.61 | 27700 |
| 2026-03-23 | -90.77 | $16.73 | 12440 |
| 2026-03-20 | -96.92 | $16.65 | 13600 |
| 2026-03-19 | -92.73 | $16.91 | 48614 |
| 2026-03-18 | -73.45 | $17.20 | 13244 |
| 2026-03-17 | -69.75 | $17.26 | 26609 |
| 2026-03-16 | -77.31 | $17.17 | 14216 |
| 2026-03-13 | -81.51 | $17.12 | 19742 |
| 2026-03-12 | -84.03 | $17.09 | 16700 |
| 2026-03-11 | -76.47 | $17.18 | 29920 |
| 2026-03-10 | -84.03 | $17.09 | 20100 |
| 2026-03-09 | -90.76 | $17.01 | 37400 |
| 2026-03-06 | -95.89 | $17.39 | 16600 |
| 2026-03-05 | -96.30 | $17.57 | 12640 |
| 2026-03-04 | -84.91 | $17.64 | 16709 |
| 2026-03-03 | -86.79 | $17.63 | 17309 |
| 2026-03-02 | -86.05 | $17.72 | 18900 |
| 2026-02-27 | -70.83 | $17.75 | 11300 |
| 2026-02-26 | -46.15 | $17.85 | 16500 |
| 2026-02-25 | -57.69 | $17.79 | 12903 |
| 2026-02-24 | -64.81 | $17.74 | 10632 |
| 2026-02-23 | -63.79 | $17.72 | 13518 |
| 2026-02-20 | -45.76 | $17.82 | 20960 |
| 2026-02-19 | -23.73 | $17.95 | 25220 |
| 2026-02-18 | -16.95 | $17.99 | 20900 |
| 2026-02-17 | -20.00 | $17.95 | 22200 |
| 2026-02-13 | -9.23 | $18.02 | 15048 |
| 2026-02-12 | -12.50 | $17.99 | 15240 |
| 2026-02-11 | 0.00 | $18.02 | 24500 |
| 2026-02-10 | -12.73 | $17.91 | 15554 |
| 2026-02-09 | -2.13 | $17.89 | 17022 |
| 2026-02-06 | -12.50 | $17.84 | 27533 |
| 2026-02-05 | -4.17 | $17.88 | 29900 |
| 2026-02-04 | -9.09 | $17.82 | 19739 |
| 2026-02-03 | -8.89 | $17.80 | 34627 |
| 2026-02-02 | -6.67 | $17.81 | 22400 |
| 2026-01-30 | -11.11 | $17.71 | 20600 |
| 2026-01-29 | -8.82 | $17.70 | 27925 |
| 2026-01-28 | -17.95 | $17.65 | 24400 |
| 2026-01-27 | -10.81 | $17.66 | 27000 |
| 2026-01-26 | -40.54 | $17.55 | 19645 |
| 2026-01-23 | -25.64 | $17.60 | 9800 |
| 2026-01-22 | -25.64 | $17.60 | 14000 |
| 2026-01-21 | -25.64 | $17.60 | 17100 |
| 2026-01-20 | -56.41 | $17.48 | 25200 |
| 2026-01-16 | -20.00 | $17.61 | 17024 |
| 2026-01-15 | -4.44 | $17.68 | 20300 |
| 2026-01-14 | -18.60 | $17.60 | 17100 |
| 2026-01-13 | -20.93 | $17.59 | 22515 |
| 2026-01-12 | -24.44 | $17.57 | 18427 |
| 2026-01-09 | -37.78 | $17.51 | 6800 |
| 2026-01-08 | -46.67 | $17.47 | 6500 |
| 2026-01-07 | -55.56 | $17.43 | 11343 |
| 2026-01-06 | -40.00 | $17.50 | 36634 |
| 2026-01-05 | -37.78 | $17.51 | 18516 |
| 2026-01-02 | -31.11 | $17.54 | 19005 |
| 2025-12-31 | -40.00 | $17.50 | 50426 |
| 2025-12-30 | -48.89 | $17.46 | 35600 |
| 2025-12-29 | -66.67 | $17.38 | 31900 |
| 2025-12-26 | -71.11 | $17.36 | 25718 |
| 2025-12-24 | -75.56 | $17.34 | 11400 |
| 2025-12-23 | -41.51 | $17.46 | 22313 |
| 2025-12-22 | -21.43 | $17.56 | 39809 |
| 2025-12-19 | -26.98 | $17.51 | 33300 |
| 2025-12-18 | -29.41 | $17.41 | 18420 |
| 2025-12-17 | -58.82 | $17.26 | 22847 |
| 2025-12-16 | -35.29 | $17.38 | 28900 |
| 2025-12-15 | -43.14 | $17.34 | 54000 |
| 2025-12-12 | -64.29 | $17.25 | 37100 |
| 2025-12-11 | -55.17 | $17.31 | 49113 |
| 2025-12-10 | -48.33 | $17.36 | 14317 |
| 2025-12-09 | -58.21 | $17.33 | 57235 |
| 2025-12-08 | -50.75 | $17.38 | 11512 |
| 2025-12-05 | -41.79 | $17.44 | 51800 |
| 2025-12-04 | -40.30 | $17.45 | 14500 |
| 2025-12-03 | -43.28 | $17.43 | 28516 |
| 2025-12-02 | -49.25 | $17.39 | 17745 |
| 2025-12-01 | -46.48 | $17.43 | 30614 |
| 2025-11-28 | -53.52 | $17.38 | 20010 |
| 2025-11-26 | -53.52 | $17.38 | 18607 |
| 2025-11-25 | -63.38 | $17.31 | 28300 |
| 2025-11-24 | -83.10 | $17.17 | 55500 |
| 2025-11-21 | -80.28 | $17.19 | 12239 |
| 2025-11-20 | -95.59 | $17.11 | 25800 |
| 2025-11-19 | -91.84 | $17.31 | 19200 |
| 2025-11-18 | -77.55 | $17.38 | 24630 |
| 2025-11-17 | -95.65 | $17.35 | 33646 |
| 2025-11-14 | -90.00 | $17.50 | 11300 |
| 2025-11-13 | -77.50 | $17.55 | 8119 |
| 2025-11-12 | -68.29 | $17.59 | 15700 |
| 2025-11-11 | -52.27 | $17.67 | 6140 |
| 2025-11-10 | -52.27 | $17.67 | 21624 |
| 2025-11-07 | -75.00 | $17.57 | 13717 |
| 2025-11-06 | -81.82 | $17.54 | 19201 |
| 2025-11-05 | -65.91 | $17.61 | 14300 |
| 2025-11-04 | -77.27 | $17.56 | 17811 |
| 2025-11-03 | -61.36 | $17.63 | 16741 |
| 2025-10-31 | -45.45 | $17.70 | 9000 |
| 2025-10-30 | -68.18 | $17.60 | 45400 |
| 2025-10-29 | -70.45 | $17.59 | 26000 |
| 2025-10-28 | -81.82 | $17.54 | 17611 |
| 2025-10-27 | -91.30 | $17.51 | 40538 |
| 2025-10-24 | -95.56 | $17.50 | 23332 |
| 2025-10-23 | -92.50 | $17.56 | 10500 |
| 2025-10-22 | -85.00 | $17.59 | 45700 |
| 2025-10-21 | -86.21 | $17.68 | 33500 |
| 2025-10-20 | -58.62 | $17.76 | 25000 |
| 2025-10-17 | -79.31 | $17.70 | 11300 |
| 2025-10-16 | -84.62 | $17.71 | 13715 |
| 2025-10-15 | -46.15 | $17.81 | 20700 |
| 2025-10-14 | -57.69 | $17.78 | 39600 |
| 2025-10-13 | -35.71 | $17.83 | 39919 |
| 2025-10-10 | -45.24 | $17.74 | 74300 |
| 2025-10-09 | -13.73 | $17.86 | 34347 |
| 2025-10-08 | -23.53 | $17.81 | 7223 |
| 2025-10-07 | -17.31 | $17.84 | 25516 |
| 2025-10-06 | -15.09 | $17.85 | 6334 |
| 2025-10-03 | -13.21 | $17.86 | 8900 |
| 2025-10-02 | -18.97 | $17.82 | 13800 |
| 2025-10-01 | -12.50 | $17.84 | 23840 |
| 2025-09-30 | -14.10 | $17.82 | 27000 |
| 2025-09-29 | -7.69 | $17.87 | 22600 |
| 2025-09-26 | -23.08 | $17.75 | 20908 |
| 2025-09-25 | -20.51 | $17.77 | 29800 |
| 2025-09-24 | -18.29 | $17.78 | 89700 |
| 2025-09-23 | -9.76 | $17.85 | 18600 |
| 2025-09-22 | -3.66 | $17.90 | 6900 |
| 2025-09-19 | -1.23 | $17.91 | 7100 |
| 2025-09-18 | -4.94 | $17.88 | 24341 |
| 2025-09-17 | -3.70 | $17.89 | 41231 |
| 2025-09-16 | 0.00 | $17.80 | 41825 |
| 2025-09-15 | -8.77 | $17.63 | 33428 |
| 2025-09-12 | -11.36 | $17.50 | 9400 |
| 2025-09-11 | -2.33 | $17.53 | 11000 |
| 2025-09-10 | -10.81 | $17.43 | 14640 |
| 2025-09-09 | -5.00 | $17.45 | 16800 |
| 2025-09-08 | -2.56 | $17.45 | 28532 |
| 2025-09-05 | -5.71 | $17.40 | 22322 |
| 2025-09-04 | -3.85 | $17.32 | 10217 |
| 2025-09-03 | -16.67 | $17.25 | 22413 |
| 2025-09-02 | -41.67 | $17.19 | 19100 |
| 2025-08-29 | -29.03 | $17.20 | 24300 |
| 2025-08-28 | -29.03 | $17.20 | 30900 |
| 2025-08-27 | -25.81 | $17.21 | 32334 |
| 2025-08-26 | -28.13 | $17.20 | 55342 |
| 2025-08-25 | -12.12 | $17.25 | 22734 |
| 2025-08-22 | -5.71 | $17.23 | 18213 |
| 2025-08-21 | -13.89 | $17.20 | 30000 |
| 2025-08-20 | -9.52 | $17.21 | 68348 |
| 2025-08-19 | -9.52 | $17.21 | 18700 |
| 2025-08-18 | -19.05 | $17.17 | 31800 |
| 2025-08-15 | -16.67 | $17.18 | 41900 |
| 2025-08-14 | -15.38 | $17.16 | 57200 |
| 2025-08-13 | -16.22 | $17.14 | 33300 |
| 2025-08-12 | -16.22 | $17.14 | 69442 |
| 2025-08-11 | -29.73 | $17.09 | 42100 |
| 2025-08-08 | -5.41 | $17.18 | 36000 |
| 2025-08-07 | -24.32 | $17.11 | 27100 |
| 2025-08-06 | -18.92 | $17.13 | 16800 |
| 2025-08-05 | -27.03 | $17.10 | 27200 |
| 2025-08-04 | -21.62 | $17.12 | 30800 |
| 2025-08-01 | -29.73 | $17.09 | 4445 |
| 2025-07-31 | -27.03 | $17.10 | 27800 |
| 2025-07-30 | -45.95 | $17.03 | 15344 |
| 2025-07-29 | -56.76 | $16.99 | 22600 |
| 2025-07-28 | -59.46 | $16.98 | 13300 |
| 2025-07-25 | -63.16 | $16.96 | 24200 |
| 2025-07-24 | -65.00 | $16.94 | 23112 |
| 2025-07-23 | -50.00 | $17.00 | 60720 |
| 2025-07-22 | -22.45 | $17.09 | 35102 |
| 2025-07-21 | -26.53 | $17.07 | 32612 |
| 2025-07-18 | -20.41 | $17.10 | 31800 |
| 2025-07-17 | -12.24 | $17.14 | 14000 |
| 2025-07-16 | -12.77 | $17.12 | 27200 |
| 2025-07-15 | -10.64 | $17.13 | 22345 |
| 2025-07-14 | -10.64 | $17.13 | 11733 |
| 2025-07-11 | -6.52 | $17.14 | 28100 |
| 2025-07-10 | -20.45 | $17.06 | 10900 |
| 2025-07-09 | -14.29 | $17.07 | 13200 |
| 2025-07-08 | -17.07 | $17.05 | 20100 |
| 2025-07-07 | -26.83 | $17.01 | 26700 |
| 2025-07-03 | -6.52 | $17.09 | 27000 |
| 2025-07-02 | -13.04 | $17.03 | 61607 |
| 2025-07-01 | -21.05 | $16.93 | 41802 |
| 2025-06-30 | 0.00 | $17.00 | 22605 |
| 2025-06-27 | -7.50 | $16.95 | 19116 |
| 2025-06-26 | -13.95 | $16.88 | 20125 |
| 2025-06-25 | -16.00 | $16.86 | 20528 |
| 2025-06-24 | -24.07 | $16.81 | 16244 |
| 2025-06-23 | -30.51 | $16.76 | 10700 |
| 2025-06-20 | -23.73 | $16.80 | 14147 |
| 2025-06-18 | -25.42 | $16.79 | 16900 |
| 2025-06-17 | -20.34 | $16.82 | 13909 |
| 2025-06-16 | -18.64 | $16.83 | 25700 |
| 2025-06-13 | -32.20 | $16.75 | 25713 |
| 2025-06-12 | -1.69 | $16.93 | 19216 |
| 2025-06-11 | -20.69 | $16.81 | 36100 |
| 2025-06-10 | -18.97 | $16.82 | 6500 |
| 2025-06-09 | -22.41 | $16.80 | 11700 |
| 2025-06-06 | -26.79 | $16.76 | 22300 |
| 2025-06-05 | -24.24 | $16.75 | 12400 |
| 2025-06-04 | -20.20 | $16.71 | 11511 |
| 2025-06-03 | -25.25 | $16.66 | 17500 |
| 2025-06-02 | -29.29 | $16.62 | 18602 |
| 2025-05-30 | -26.04 | $16.63 | 33100 |
| 2025-05-29 | -34.38 | $16.55 | 32826 |
| 2025-05-28 | -44.79 | $16.45 | 25227 |
| 2025-05-27 | -37.50 | $16.52 | 14200 |
| 2025-05-23 | -48.96 | $16.41 | 30607 |
| 2025-05-22 | -34.38 | $16.55 | 13700 |
| 2025-05-21 | -33.33 | $16.56 | 20603 |
| 2025-05-20 | -15.63 | $16.73 | 27500 |
| 2025-05-19 | -17.48 | $16.70 | 12000 |
| 2025-05-16 | -11.93 | $16.75 | 13200 |
| 2025-05-15 | -7.07 | $16.71 | 16906 |
| 2025-05-14 | -19.19 | $16.59 | 9700 |
| 2025-05-13 | -0.97 | $16.67 | 23100 |
| 2025-05-12 | -8.74 | $16.59 | 22200 |
| 2025-05-09 | -5.49 | $16.48 | 10600 |
| 2025-05-08 | -9.89 | $16.44 | 15400 |
| 2025-05-07 | -15.38 | $16.37 | 33306 |
| 2025-05-06 | -18.10 | $16.34 | 22104 |
| 2025-05-05 | -6.94 | $16.41 | 27000 |
| 2025-05-02 | -5.78 | $16.43 | 32600 |
| 2025-05-01 | -23.50 | $16.33 | 30600 |
| 2025-04-30 | -32.06 | $16.22 | 17700 |
| 2025-04-29 | -31.51 | $16.30 | 19723 |
| 2025-04-28 | -33.33 | $16.26 | 19300 |
| 2025-04-25 | -35.16 | $16.22 | 11700 |
| 2025-04-24 | -35.16 | $16.22 | 9100 |
| 2025-04-23 | -43.84 | $16.03 | 13229 |
| 2025-04-22 | -50.88 | $15.92 | 22200 |
| 2025-04-21 | -56.14 | $15.80 | 6223 |
| 2025-04-17 | -44.35 | $16.08 | 21839 |
| 2025-04-16 | -50.21 | $15.96 | 43100 |
| 2025-04-15 | -49.79 | $15.97 | 18828 |
| 2025-04-14 | -60.09 | $15.73 | 21735 |
| 2025-04-11 | -63.95 | $15.64 | 26300 |
| 2025-04-10 | -61.37 | $15.70 | 34837 |
| 2025-04-09 | -34.76 | $16.32 | 68536 |
| 2025-04-08 | -59.66 | $15.74 | 82500 |
| 2025-04-07 | -76.39 | $15.35 | 103818 |
| 2025-04-04 | -92.73 | $15.60 | 62412 |
| 2025-04-03 | -95.45 | $16.50 | 40836 |
| 2025-04-02 | -72.73 | $16.81 | 11200 |
| 2025-04-01 | -79.55 | $16.78 | 22144 |
| 2025-03-31 | -79.55 | $16.78 | 16200 |
| 2025-03-28 | -78.00 | $16.80 | 27416 |
| 2025-03-27 | -82.00 | $16.78 | 27346 |
| 2025-03-26 | -60.00 | $16.89 | 17700 |
| 2025-03-25 | -46.00 | $16.96 | 15400 |
| 2025-03-24 | -34.00 | $17.02 | 12700 |
| 2025-03-21 | -28.00 | $17.05 | 10032 |
| 2025-03-20 | -32.69 | $17.04 | 6632 |
| 2025-03-19 | -40.38 | $17.00 | 14000 |
| 2025-03-18 | -53.85 | $16.93 | 13400 |
| 2025-03-17 | -80.00 | $16.80 | 16400 |
| 2025-03-14 | -89.09 | $16.75 | 25200 |
| 2025-03-13 | -81.82 | $16.79 | 13300 |
| 2025-03-12 | -87.27 | $16.76 | 17500 |
| 2025-03-11 | -89.09 | $16.75 | 31600 |
| 2025-03-10 | -100.00 | $16.75 | 16929 |
| 2025-03-07 | -86.36 | $16.86 | 23700 |
| 2025-03-06 | -72.73 | $16.92 | 50209 |
| 2025-03-05 | -63.41 | $16.98 | 27639 |
| 2025-03-04 | -76.32 | $16.95 | 43100 |
| 2025-03-03 | -45.45 | $17.04 | 33319 |
| 2025-02-28 | -61.36 | $16.97 | 19805 |
| 2025-02-27 | -59.09 | $16.98 | 9100 |
| 2025-02-26 | -55.10 | $16.97 | 8301 |
| 2025-02-25 | -46.94 | $17.01 | 20545 |
| 2025-02-24 | -55.10 | $16.97 | 25600 |
| 2025-02-21 | -42.86 | $17.03 | 6400 |
| 2025-02-20 | -16.33 | $17.16 | 22800 |
| 2025-02-19 | -28.57 | $17.10 | 34041 |
| 2025-02-18 | -10.20 | $17.19 | 20631 |
| 2025-02-14 | -2.90 | $17.22 | 15134 |
| 2025-02-13 | -17.39 | $17.12 | 17500 |
| 2025-02-12 | -33.82 | $17.00 | 18323 |
| 2025-02-11 | -21.74 | $17.08 | 12900 |
| 2025-02-10 | -23.38 | $17.05 | 21100 |
| 2025-02-07 | -25.97 | $17.03 | 22219 |
| 2025-02-06 | -14.49 | $17.05 | 14500 |
| 2025-02-05 | -10.29 | $17.07 | 14600 |
| 2025-02-04 | -23.53 | $16.98 | 25700 |
| 2025-02-03 | -30.88 | $16.93 | 34100 |
| 2025-01-31 | -30.88 | $16.93 | 24000 |
| 2025-01-30 | -22.06 | $16.99 | 34000 |
| 2025-01-29 | -31.51 | $16.91 | 41629 |
| 2025-01-28 | -21.74 | $16.95 | 23000 |
| 2025-01-27 | -11.59 | $17.02 | 43718 |
| 2025-01-24 | -10.45 | $17.01 | 14715 |
| 2025-01-23 | 0.00 | $17.08 | 30537 |
| 2025-01-22 | -18.75 | $16.93 | 14633 |
| 2025-01-21 | -1.56 | $17.04 | 26546 |
| 2025-01-17 | -25.42 | $16.85 | 19023 |
| 2025-01-16 | -25.93 | $16.81 | 13300 |
| 2025-01-15 | -33.33 | $16.77 | 20500 |
| 2025-01-14 | -70.97 | $16.59 | 29843 |
| 2025-01-13 | -79.03 | $16.54 | 44535 |
| 2025-01-10 | -51.61 | $16.71 | 13200 |
| 2025-01-08 | -38.71 | $16.79 | 14516 |
| 2025-01-07 | -54.84 | $16.69 | 25749 |
| 2025-01-06 | -27.42 | $16.86 | 16839 |
| 2025-01-03 | -32.26 | $16.83 | 13204 |
| 2025-01-02 | -38.71 | $16.79 | 34400 |
| 2024-12-31 | -53.23 | $16.70 | 43200 |
| 2024-12-30 | -80.65 | $16.53 | 46342 |
| 2024-12-27 | -74.19 | $16.57 | 45500 |
| 2024-12-26 | -70.97 | $16.59 | 18400 |
| 2024-12-24 | -59.68 | $16.66 | 30900 |
| 2024-12-23 | -64.52 | $16.63 | 20412 |
| 2024-12-20 | -58.06 | $16.67 | 24211 |
| 2024-12-19 | -77.42 | $16.55 | 51526 |
| 2024-12-18 | -89.66 | $16.51 | 66474 |
| 2024-12-17 | -51.72 | $16.73 | 54703 |
| 2024-12-16 | -24.14 | $16.89 | 24500 |
| 2024-12-13 | -31.03 | $16.85 | 34200 |
| 2024-12-12 | -29.09 | $16.84 | 13500 |
| 2024-12-11 | -5.45 | $16.97 | 18901 |
| 2024-12-10 | -31.75 | $16.88 | 28200 |
| 2024-12-09 | -42.47 | $16.87 | 53100 |
| 2024-12-06 | -41.10 | $16.88 | 48400 |
| 2024-12-05 | -34.25 | $16.93 | 11341 |
| 2024-12-04 | -43.84 | $16.86 | 54102 |
| 2024-12-03 | -45.21 | $16.85 | 49500 |
| 2024-12-02 | -56.16 | $16.77 | 51840 |
| 2024-11-29 | -63.01 | $16.72 | 16632 |
| 2024-11-27 | -68.49 | $16.68 | 32607 |
| 2024-11-26 | -79.45 | $16.60 | 24000 |
| 2024-11-25 | -76.71 | $16.62 | 37400 |
| 2024-11-22 | -91.78 | $16.51 | 64100 |
| 2024-11-21 | -93.15 | $16.50 | 34931 |
| 2024-11-20 | -89.33 | $16.54 | 52000 |
| 2024-11-19 | -96.30 | $16.58 | 20500 |
| 2024-11-18 | -87.06 | $16.66 | 25803 |
| 2024-11-15 | -91.76 | $16.62 | 22126 |
| 2024-11-14 | -98.70 | $16.64 | 38300 |
| 2024-11-13 | -96.92 | $16.77 | 14912 |
| 2024-11-12 | -86.15 | $16.84 | 25800 |
| 2024-11-11 | -55.38 | $17.04 | 16012 |
| 2024-11-08 | -40.00 | $17.14 | 25000 |
| 2024-11-07 | -69.23 | $16.95 | 16515 |
| 2024-11-06 | -90.77 | $16.81 | 17300 |
| 2024-11-05 | -78.46 | $16.89 | 16523 |
| 2024-11-04 | -83.08 | $16.86 | 19000 |
| 2024-11-01 | -95.38 | $16.78 | 34703 |
| 2024-10-31 | -96.92 | $16.77 | 17548 |
| 2024-10-30 | -92.42 | $16.80 | 42828 |
| 2024-10-29 | -98.51 | $16.76 | 38300 |
| 2024-10-28 | -98.33 | $16.84 | 33100 |
| 2024-10-25 | -100.00 | $17.01 | 21300 |
| 2024-10-24 | -97.50 | $17.08 | 29200 |
| 2024-10-23 | -75.68 | $17.19 | 39501 |
| 2024-10-22 | -27.03 | $17.37 | 35800 |
| 2024-10-21 | -54.05 | $17.27 | 62426 |
| 2024-10-18 | -54.05 | $17.27 | 18813 |
| 2024-10-17 | -64.86 | $17.23 | 16908 |
| 2024-10-16 | -52.63 | $17.28 | 19300 |
| 2024-10-15 | -73.68 | $17.20 | 15400 |
| 2024-10-14 | -73.68 | $17.20 | 16400 |
| 2024-10-11 | -41.51 | $17.26 | 24612 |
| 2024-10-10 | -33.90 | $17.28 | 13000 |
| 2024-10-09 | -34.85 | $17.25 | 36000 |
| 2024-10-08 | -40.30 | $17.21 | 33508 |
| 2024-10-07 | -46.38 | $17.16 | 59600 |
| 2024-10-04 | -28.99 | $17.28 | 25910 |
| 2024-10-03 | -32.88 | $17.24 | 24500 |
| 2024-10-02 | -9.59 | $17.41 | 18100 |
| 2024-10-01 | -12.09 | $17.37 | 34322 |
| 2024-09-30 | -20.88 | $17.29 | 65425 |
| 2024-09-27 | -14.29 | $17.35 | 41200 |
| 2024-09-26 | -30.77 | $17.20 | 43524 |
| 2024-09-25 | -8.00 | $17.40 | 25000 |
| 2024-09-24 | -15.00 | $17.33 | 19900 |
| 2024-09-23 | -12.87 | $17.35 | 19600 |
| 2024-09-20 | -9.62 | $17.38 | 26628 |
| 2024-09-19 | -0.96 | $17.47 | 27500 |
| 2024-09-18 | -8.79 | $17.21 | 22826 |
| 2024-09-17 | -13.59 | $17.15 | 27700 |
| 2024-09-16 | -2.27 | $17.11 | 24138 |
| 2024-09-13 | -4.21 | $17.01 | 34342 |
| 2024-09-12 | -5.21 | $16.94 | 41500 |
| 2024-09-11 | -13.33 | $16.82 | 20527 |
| 2024-09-10 | -14.29 | $16.81 | 39100 |
| 2024-09-09 | -4.50 | $16.91 | 41000 |
| 2024-09-06 | -9.17 | $16.79 | 24700 |
| 2024-09-05 | -5.74 | $16.82 | 33100 |
| 2024-09-04 | -2.24 | $16.86 | 53507 |
| 2024-09-03 | -4.96 | $16.76 | 34639 |
| 2024-08-30 | -4.83 | $16.76 | 43811 |
| 2024-08-29 | 0.00 | $16.74 | 22700 |
| 2024-08-28 | 0.00 | $16.64 | 14231 |
| 2024-08-27 | -7.94 | $16.54 | 18500 |
| 2024-08-26 | -11.11 | $16.50 | 34100 |
| 2024-08-23 | -7.14 | $16.55 | 29648 |
| 2024-08-22 | -0.84 | $16.56 | 32927 |
| 2024-08-21 | -2.54 | $16.53 | 31512 |
| 2024-08-20 | -6.67 | $16.36 | 47600 |
| 2024-08-19 | -8.91 | $16.30 | 35312 |
| 2024-08-16 | 0.00 | $16.35 | 55100 |
| 2024-08-15 | -4.17 | $16.07 | 21048 |
| 2024-08-14 | -4.55 | $16.01 | 32200 |
| 2024-08-13 | -6.25 | $15.98 | 17503 |
| 2024-08-12 | -13.11 | $15.91 | 36000 |
| 2024-08-09 | -29.03 | $15.82 | 22637 |
| 2024-08-08 | -41.54 | $15.76 | 20806 |
| 2024-08-07 | -64.62 | $15.61 | 24220 |
| 2024-08-06 | -76.92 | $15.53 | 26200 |
| 2024-08-05 | -89.23 | $15.45 | 63800 |
| 2024-08-02 | -48.00 | $15.79 | 53326 |
| 2024-08-01 | -15.38 | $15.95 | 27700 |
| 2024-07-31 | -21.43 | $15.91 | 34600 |
| 2024-07-30 | -35.48 | $15.81 | 33300 |
| 2024-07-29 | -34.25 | $15.78 | 29342 |
| 2024-07-26 | -26.03 | $15.84 | 27021 |
| 2024-07-25 | -36.99 | $15.76 | 23200 |
| 2024-07-24 | -39.51 | $15.71 | 19322 |
| 2024-07-23 | -24.69 | $15.83 | 18424 |
| 2024-07-22 | -22.99 | $15.83 | 6800 |
| 2024-07-19 | -27.59 | $15.79 | 8912 |
| 2024-07-18 | -24.51 | $15.78 | 49500 |
| 2024-07-17 | -20.59 | $15.82 | 21600 |
| 2024-07-16 | -21.57 | $15.81 | 21919 |
| 2024-07-15 | -29.41 | $15.73 | 36348 |
| 2024-07-12 | -4.90 | $15.98 | 15347 |
| 2024-07-11 | -11.58 | $15.85 | 20700 |
| 2024-07-10 | -7.23 | $15.78 | 40300 |
| 2024-07-09 | 0.00 | $15.65 | 17700 |
| 2024-07-08 | -6.45 | $15.59 | 38500 |
| 2024-07-05 | -6.45 | $15.59 | 20600 |
| 2024-07-03 | -5.08 | $15.57 | 12300 |
| 2024-07-02 | -12.28 | $15.51 | 16343 |
| 2024-07-01 | -43.86 | $15.33 | 34731 |
| 2024-06-28 | -7.02 | $15.54 | 17742 |
| 2024-06-27 | -38.60 | $15.36 | 22000 |
| 2024-06-26 | -50.00 | $15.28 | 22823 |
| 2024-06-25 | -53.33 | $15.26 | 13743 |
| 2024-06-24 | -60.00 | $15.22 | 29100 |
| 2024-06-21 | -55.00 | $15.25 | 13527 |
| 2024-06-20 | -50.00 | $15.28 | 23821 |
| 2024-06-18 | -46.67 | $15.30 | 27100 |
| 2024-06-17 | -48.33 | $15.29 | 27123 |
| 2024-06-14 | -46.67 | $15.30 | 17212 |
| 2024-06-13 | -38.33 | $15.35 | 15900 |
| 2024-06-12 | -30.00 | $15.40 | 10910 |
| 2024-06-11 | -33.33 | $15.38 | 17600 |
| 2024-06-10 | -30.00 | $15.40 | 18046 |
| 2024-06-07 | -25.00 | $15.43 | 14430 |
| 2024-06-06 | -10.00 | $15.52 | 8249 |
| 2024-06-05 | -10.34 | $15.50 | 12300 |
| 2024-06-04 | -6.90 | $15.52 | 12500 |
| 2024-06-03 | -1.96 | $15.48 | 21200 |
| 2024-05-31 | -27.45 | $15.35 | 20100 |
| 2024-05-30 | -43.33 | $15.23 | 43400 |
| 2024-05-29 | -62.16 | $15.03 | 21700 |
| 2024-05-28 | -40.79 | $15.18 | 27000 |
| 2024-05-24 | -24.36 | $15.30 | 15131 |
| 2024-05-23 | -39.76 | $15.16 | 21938 |
| 2024-05-22 | -15.66 | $15.36 | 25129 |
| 2024-05-21 | -4.82 | $15.45 | 18700 |
| 2024-05-20 | -9.64 | $15.41 | 25507 |
| 2024-05-17 | -13.27 | $15.36 | 21713 |
| 2024-05-16 | -5.32 | $15.40 | 24942 |
| 2024-05-15 | 0.00 | $15.42 | 24508 |
| 2024-05-14 | -16.09 | $15.24 | 12008 |
| 2024-05-13 | -17.24 | $15.23 | 8015 |
| 2024-05-10 | -19.54 | $15.21 | 23400 |
| 2024-05-09 | -14.94 | $15.25 | 19700 |
| 2024-05-08 | -14.94 | $15.25 | 54303 |
| 2024-05-07 | -6.90 | $15.32 | 37316 |
| 2024-05-06 | 0.00 | $15.30 | 12000 |
| 2024-05-03 | -10.39 | $15.20 | 16600 |
| 2024-05-02 | -38.96 | $14.98 | 13904 |
| 2024-05-01 | -53.16 | $14.88 | 48637 |
| 2024-04-30 | -70.89 | $14.74 | 22515 |
| 2024-04-29 | -71.95 | $14.74 | 34200 |
| 2024-04-26 | -78.95 | $14.71 | 18300 |
| 2024-04-25 | -84.21 | $14.66 | 30100 |
| 2024-04-24 | -66.32 | $14.83 | 28700 |
| 2024-04-23 | -58.95 | $14.90 | 30742 |
| 2024-04-22 | -83.84 | $14.67 | 41500 |
| 2024-04-19 | -88.89 | $14.62 | 36912 |
| 2024-04-18 | -90.91 | $14.60 | 27912 |
| 2024-04-17 | -82.83 | $14.68 | 47200 |
| 2024-04-16 | -88.89 | $14.62 | 82500 |
| 2024-04-15 | -98.95 | $14.56 | 59600 |
| 2024-04-12 | -93.06 | $14.83 | 28400 |
| 2024-04-11 | -95.08 | $14.92 | 38700 |
| 2024-04-10 | -91.30 | $15.08 | 53413 |
| 2024-04-09 | -75.68 | $15.22 | 23300 |
| 2024-04-08 | -86.49 | $15.18 | 35925 |
| 2024-04-05 | -100.00 | $15.13 | 29909 |
| 2024-04-04 | -70.45 | $15.19 | 65246 |
| 2024-04-03 | -51.02 | $15.25 | 43912 |
| 2024-04-02 | -53.06 | $15.24 | 46800 |
| 2024-04-01 | -25.49 | $15.37 | 44300 |
| 2024-03-28 | -7.55 | $15.46 | 61300 |
| 2024-03-27 | -18.87 | $15.40 | 29148 |
| 2024-03-26 | -20.34 | $15.38 | 50936 |
| 2024-03-25 | -16.95 | $15.40 | 42400 |
| 2024-03-22 | -6.12 | $15.37 | 49800 |
| 2024-03-21 | -16.33 | $15.32 | 15501 |
| 2024-03-20 | -24.49 | $15.28 | 52931 |
| 2024-03-19 | -10.20 | $15.35 | 29200 |
| 2024-03-18 | -10.42 | $15.25 | 11200 |
| 2024-03-15 | -10.87 | $15.23 | 20100 |
| 2024-03-14 | -17.39 | $15.20 | 38909 |
| 2024-03-13 | -1.96 | $15.27 | 23344 |
| 2024-03-12 | -4.26 | $15.20 | 30919 |
| 2024-03-11 | -10.64 | $15.17 | 64804 |
| 2024-03-08 | -14.89 | $15.15 | 29022 |
| 2024-03-07 | -15.22 | $15.14 | 41400 |
| 2024-03-06 | -29.55 | $15.06 | 35900 |
| 2024-03-05 | -34.09 | $15.04 | 40341 |
| 2024-03-04 | -22.73 | $15.09 | 34120 |
| 2024-03-01 | -22.73 | $15.09 | 45324 |
| 2024-02-29 | -24.44 | $15.09 | 34400 |
| 2024-02-28 | -40.82 | $15.04 | 42900 |
| 2024-02-27 | -48.00 | $15.01 | 22100 |
| 2024-02-26 | -44.00 | $15.03 | 23639 |
| 2024-02-23 | -38.00 | $15.06 | 24800 |
| 2024-02-22 | -60.00 | $14.95 | 45800 |
| 2024-02-21 | -58.00 | $14.96 | 51100 |
| 2024-02-20 | -44.00 | $15.03 | 45810 |
| 2024-02-16 | -72.00 | $14.89 | 22537 |
| 2024-02-15 | -58.00 | $14.96 | 28300 |
| 2024-02-14 | -70.00 | $14.90 | 71330 |
| 2024-02-13 | -92.00 | $14.79 | 36334 |
| 2024-02-12 | -62.22 | $14.97 | 38100 |
| 2024-02-09 | -70.00 | $14.90 | 19900 |
| 2024-02-08 | -82.00 | $14.84 | 35500 |
| 2024-02-07 | -60.00 | $14.95 | 24332 |
| 2024-02-06 | -47.37 | $14.98 | 44735 |
| 2024-02-05 | -61.90 | $14.86 | 26141 |
| 2024-02-02 | -42.86 | $14.95 | 45812 |
| 2024-02-01 | -14.29 | $15.15 | 64618 |
| 2024-01-31 | -14.86 | $15.14 | 81834 |
| 2024-01-30 | -1.35 | $15.24 | 22600 |
| 2024-01-29 | -4.35 | $15.17 | 14326 |
| 2024-01-26 | -14.06 | $15.05 | 32600 |
| 2024-01-25 | -18.75 | $15.02 | 56140 |
| 2024-01-24 | -26.56 | $14.97 | 71543 |
| 2024-01-23 | -9.68 | $15.06 | 51906 |
| 2024-01-22 | -3.23 | $15.10 | 52401 |
| 2024-01-19 | -10.64 | $14.92 | 35419 |
| 2024-01-18 | -25.53 | $14.85 | 15100 |
| 2024-01-17 | -21.28 | $14.87 | 34300 |
| 2024-01-16 | -10.64 | $14.92 | 44100 |
| 2024-01-12 | -4.26 | $14.95 | 63400 |
| 2024-01-11 | -6.94 | $14.80 | 32300 |
| 2024-01-10 | -2.74 | $14.82 | 25827 |
| 2024-01-09 | -13.16 | $14.71 | 36848 |
| 2024-01-08 | -11.84 | $14.72 | 54913 |
| 2024-01-05 | -30.26 | $14.58 | 46336 |
| 2024-01-04 | -25.00 | $14.62 | 32200 |
| 2024-01-03 | -21.05 | $14.65 | 24011 |
| 2024-01-02 | -21.05 | $14.65 | 22129 |
| 2023-12-29 | -34.21 | $14.55 | 37611 |
| 2023-12-28 | -10.53 | $14.73 | 37100 |
| 2023-12-27 | -17.11 | $14.68 | 32400 |
| 2023-12-26 | -27.63 | $14.60 | 38416 |
| 2023-12-22 | -28.75 | $14.58 | 55739 |
| 2023-12-21 | -25.29 | $14.59 | 41539 |
| 2023-12-20 | -28.74 | $14.56 | 27902 |
| 2023-12-19 | -22.99 | $14.61 | 89033 |
| 2023-12-18 | -35.63 | $14.50 | 47645 |
| 2023-12-15 | -25.29 | $14.59 | 48802 |
| 2023-12-14 | -11.54 | $14.63 | 28800 |
| 2023-12-13 | -26.15 | $14.42 | 82243 |
| 2023-12-12 | -63.08 | $14.18 | 61900 |
| 2023-12-11 | -47.62 | $14.19 | 32815 |
| 2023-12-08 | -29.21 | $14.33 | 20300 |
| 2023-12-07 | -25.53 | $14.35 | 27800 |
| 2023-12-06 | -20.21 | $14.40 | 32241 |
| 2023-12-05 | -11.70 | $14.48 | 61716 |
| 2023-12-04 | -19.15 | $14.41 | 65500 |
| 2023-12-01 | -5.88 | $14.45 | 46800 |
| 2023-11-30 | -23.30 | $14.22 | 130530 |
| 2023-11-29 | -2.80 | $14.41 | 20600 |
| 2023-11-28 | -2.21 | $14.22 | 19400 |
| 2023-11-27 | -2.80 | $14.21 | 27914 |
| 2023-11-24 | -11.89 | $14.08 | 5000 |
| 2023-11-22 | -16.00 | $14.01 | 22812 |
| 2023-11-21 | -12.00 | $14.07 | 18300 |
| 2023-11-20 | -1.90 | $14.22 | 34218 |
| 2023-11-17 | -2.48 | $14.21 | 46123 |
| 2023-11-16 | -6.83 | $14.12 | 27900 |
| 2023-11-15 | -8.70 | $14.09 | 11445 |
| 2023-11-14 | -6.83 | $14.12 | 19819 |
| 2023-11-13 | -22.44 | $13.83 | 8600 |
| 2023-11-10 | -21.79 | $13.84 | 27000 |
| 2023-11-09 | -26.92 | $13.76 | 11700 |
| 2023-11-08 | -20.51 | $13.86 | 20400 |
| 2023-11-07 | -15.38 | $13.94 | 6013 |
| 2023-11-06 | -15.13 | $13.91 | 27100 |
| 2023-11-03 | -0.68 | $14.09 | 17621 |
| 2023-11-02 | -6.25 | $13.82 | 21741 |
| 2023-11-01 | -6.58 | $13.33 | 42500 |
| 2023-10-31 | -44.12 | $13.00 | 27442 |
| 2023-10-30 | -64.29 | $12.92 | 11400 |
| 2023-10-27 | -82.50 | $12.83 | 22739 |
| 2023-10-26 | -80.00 | $12.86 | 36200 |
| 2023-10-25 | -85.83 | $12.79 | 24507 |
| 2023-10-24 | -79.17 | $12.87 | 38542 |
| 2023-10-23 | -96.67 | $12.66 | 23900 |
| 2023-10-20 | -90.00 | $12.74 | 23500 |
| 2023-10-19 | -99.14 | $12.67 | 62121 |
| 2023-10-18 | -91.07 | $12.80 | 118900 |
| 2023-10-17 | -88.50 | $12.92 | 30524 |
| 2023-10-16 | -97.06 | $12.93 | 23300 |
| 2023-10-13 | -96.08 | $12.97 | 35100 |
| 2023-10-12 | -92.16 | $13.01 | 24804 |
| 2023-10-11 | -75.49 | $13.18 | 61907 |
| 2023-10-10 | -77.45 | $13.16 | 32236 |
| 2023-10-09 | -86.41 | $13.07 | 45044 |
| 2023-10-06 | -89.47 | $13.05 | 51006 |
| 2023-10-05 | -92.86 | $13.18 | 58900 |
| 2023-10-04 | -90.38 | $13.21 | 42828 |
| 2023-10-03 | -94.29 | $13.17 | 36000 |
| 2023-10-02 | -94.12 | $13.43 | 30400 |
| 2023-09-29 | -69.31 | $13.69 | 25918 |
| 2023-09-28 | -87.13 | $13.51 | 15616 |
| 2023-09-27 | -95.05 | $13.43 | 34000 |
| 2023-09-26 | -98.94 | $13.46 | 28000 |
| 2023-09-25 | -97.62 | $13.57 | 47400 |
| 2023-09-22 | -84.52 | $13.68 | 35700 |
| 2023-09-21 | -100.00 | $13.55 | 40800 |
| 2023-09-20 | -76.06 | $13.85 | 23919 |
| 2023-09-19 | -84.51 | $13.79 | 23739 |
| 2023-09-18 | -78.87 | $13.83 | 99044 |
| 2023-09-15 | -96.61 | $13.82 | 11019 |
| 2023-09-14 | -88.14 | $13.87 | 14608 |
| 2023-09-13 | -96.67 | $13.82 | 25434 |
| 2023-09-12 | -100.00 | $13.82 | 34200 |
| 2023-09-11 | -97.30 | $13.92 | 28016 |
| 2023-09-08 | -85.90 | $14.03 | 4543 |
| 2023-09-07 | -88.46 | $14.01 | 22300 |
| 2023-09-06 | -74.36 | $14.12 | 16047 |
| 2023-09-05 | -76.92 | $14.10 | 30313 |
| 2023-09-01 | -60.26 | $14.23 | 23800 |
| 2023-08-31 | -57.69 | $14.25 | 9614 |
| 2023-08-30 | -60.26 | $14.23 | 25100 |
| 2023-08-29 | -58.97 | $14.24 | 28400 |
| 2023-08-28 | -74.36 | $14.12 | 37400 |
| 2023-08-25 | -88.46 | $14.01 | 21235 |
| 2023-08-24 | -88.46 | $14.01 | 25922 |
| 2023-08-23 | -78.21 | $14.09 | 9740 |
| 2023-08-22 | -84.62 | $14.04 | 24946 |
| 2023-08-21 | -91.03 | $13.99 | 30600 |
| 2023-08-18 | -91.18 | $14.08 | 19900 |
| 2023-08-17 | -85.94 | $14.15 | 13438 |
| 2023-08-16 | -89.06 | $14.13 | 39110 |
| 2023-08-15 | -72.00 | $14.34 | 38824 |
| 2023-08-14 | -56.00 | $14.42 | 41133 |
| 2023-08-11 | -41.18 | $14.49 | 11900 |
| 2023-08-10 | -43.14 | $14.48 | 16800 |
| 2023-08-09 | -31.37 | $14.54 | 21800 |
| 2023-08-08 | -37.25 | $14.51 | 29800 |
| 2023-08-07 | -39.29 | $14.48 | 36900 |
| 2023-08-04 | -46.55 | $14.43 | 28628 |
| 2023-08-03 | -67.74 | $14.28 | 56100 |
| 2023-08-02 | -50.00 | $14.39 | 50900 |
| 2023-08-01 | -24.19 | $14.55 | 33831 |
| 2023-07-31 | -25.86 | $14.51 | 24600 |
| 2023-07-28 | -14.58 | $14.49 | 27500 |
| 2023-07-27 | -64.58 | $14.25 | 30516 |
| 2023-07-26 | -33.33 | $14.40 | 38900 |
| 2023-07-25 | -39.58 | $14.37 | 33400 |
| 2023-07-24 | -41.67 | $14.36 | 34277 |
| 2023-07-21 | -62.50 | $14.26 | 16932 |
| 2023-07-20 | -47.92 | $14.33 | 25700 |
| 2023-07-19 | -31.25 | $14.41 | 29846 |
| 2023-07-18 | -38.30 | $14.37 | 19723 |
| 2023-07-17 | -63.33 | $14.30 | 16900 |
| 2023-07-14 | -72.13 | $14.25 | 31322 |
| 2023-07-13 | -44.44 | $14.43 | 35505 |
| 2023-07-12 | -39.68 | $14.46 | 23200 |
| 2023-07-11 | -68.92 | $14.31 | 24319 |
| 2023-07-10 | -74.32 | $14.27 | 40200 |
| 2023-07-07 | -82.43 | $14.21 | 13347 |
| 2023-07-06 | -97.26 | $14.11 | 26430 |
| 2023-07-05 | -55.38 | $14.46 | 25600 |
| 2023-07-03 | -58.46 | $14.44 | 15800 |
| 2023-06-30 | -71.83 | $14.37 | 24207 |
| 2023-06-29 | -95.77 | $14.20 | 53300 |
| 2023-06-28 | -63.38 | $14.43 | 31524 |
| 2023-06-27 | -78.87 | $14.32 | 20300 |
| 2023-06-26 | -65.59 | $14.27 | 12700 |
| 2023-06-23 | -46.90 | $14.35 | 14928 |
| 2023-06-22 | -55.75 | $14.25 | 40000 |
| 2023-06-21 | -34.51 | $14.49 | 24202 |
| 2023-06-20 | -39.82 | $14.43 | 21133 |
| 2023-06-16 | -38.94 | $14.44 | 15400 |
| 2023-06-15 | -28.32 | $14.56 | 22200 |
| 2023-06-14 | -27.87 | $14.54 | 12300 |
| 2023-06-13 | -19.23 | $14.63 | 10306 |
| 2023-06-12 | -17.61 | $14.63 | 19930 |
| 2023-06-09 | -12.68 | $14.70 | 18600 |
| 2023-06-08 | -16.90 | $14.64 | 20130 |
| 2023-06-07 | -14.08 | $14.68 | 8800 |
| 2023-06-06 | -13.38 | $14.69 | 14564 |
| 2023-06-05 | -16.90 | $14.64 | 24118 |
| 2023-06-02 | -13.38 | $14.69 | 33500 |
| 2023-06-01 | -8.06 | $14.60 | 27537 |
| 2023-05-31 | -12.38 | $14.38 | 28200 |
| 2023-05-30 | -40.74 | $14.26 | 29412 |
| 2023-05-26 | -59.74 | $14.08 | 17920 |
| 2023-05-25 | -73.17 | $13.90 | 15400 |
| 2023-05-24 | -77.44 | $13.83 | 29900 |
| 2023-05-23 | -61.59 | $14.09 | 25100 |
| 2023-05-22 | -53.66 | $14.22 | 20200 |
| 2023-05-19 | -48.78 | $14.30 | 20930 |
| 2023-05-18 | -49.39 | $14.29 | 43229 |
| 2023-05-17 | -73.17 | $13.90 | 31044 |
| 2023-05-16 | -88.41 | $13.65 | 29000 |
| 2023-05-15 | -91.46 | $13.60 | 24600 |
| 2023-05-12 | -88.82 | $13.67 | 19800 |
| 2023-05-11 | -93.17 | $13.60 | 33200 |
| 2023-05-10 | -95.95 | $13.68 | 22810 |
| 2023-05-09 | -95.17 | $13.72 | 23800 |
| 2023-05-08 | -86.90 | $13.84 | 25942 |
| 2023-05-05 | -82.07 | $13.91 | 47000 |
| 2023-05-04 | -96.55 | $13.70 | 49914 |
| 2023-05-03 | -93.68 | $14.21 | 29700 |
| 2023-05-02 | -87.64 | $14.32 | 52200 |
| 2023-05-01 | -53.33 | $14.78 | 21300 |
| 2023-04-28 | -33.33 | $14.90 | 20926 |
| 2023-04-27 | -46.25 | $14.73 | 13600 |
| 2023-04-26 | -45.26 | $14.67 | 15128 |
| 2023-04-25 | -38.10 | $14.70 | 20606 |
| 2023-04-24 | -20.97 | $14.84 | 29744 |
| 2023-04-21 | -16.18 | $14.88 | 32700 |
| 2023-04-20 | -15.44 | $14.89 | 20300 |
| 2023-04-19 | -6.62 | $15.01 | 20014 |
| 2023-04-18 | -9.56 | $14.97 | 22200 |
| 2023-04-17 | -7.35 | $15.00 | 18500 |
| 2023-04-14 | -6.62 | $15.01 | 27600 |
| 2023-04-13 | -4.41 | $15.04 | 12542 |
| 2023-04-12 | -25.00 | $14.76 | 17600 |
| 2023-04-11 | -25.47 | $14.94 | 15925 |
| 2023-04-10 | -31.68 | $14.84 | 40000 |
| 2023-04-06 | -52.00 | $14.82 | 43500 |
| 2023-04-05 | -66.54 | $14.65 | 27842 |
| 2023-04-04 | -67.27 | $14.65 | 22306 |
| 2023-04-03 | -60.55 | $14.88 | 27648 |
| 2023-03-31 | -67.57 | $14.70 | 35900 |
| 2023-03-30 | -77.36 | $14.41 | 22600 |
| 2023-03-29 | -83.45 | $14.23 | 36500 |
| 2023-03-28 | -87.38 | $14.12 | 32900 |
| 2023-03-27 | -90.03 | $14.04 | 47900 |
| 2023-03-24 | -94.72 | $13.90 | 76025 |
| 2023-03-23 | -85.95 | $14.20 | 33400 |
| 2023-03-22 | -81.40 | $14.34 | 19246 |
| 2023-03-21 | -81.88 | $14.34 | 40200 |
| 2023-03-20 | -96.41 | $13.90 | 103100 |
| 2023-03-17 | -81.98 | $14.55 | 33820 |
| 2023-03-16 | -72.16 | $14.96 | 65818 |
| 2023-03-15 | -80.80 | $14.65 | 58400 |
| 2023-03-14 | -86.21 | $14.93 | 63625 |
| 2023-03-13 | -90.91 | $14.78 | 61500 |
| 2023-03-10 | -96.41 | $15.53 | 48542 |
| 2023-03-09 | -100.00 | $15.95 | 26605 |
| 2023-03-08 | -97.20 | $16.38 | 16237 |
| 2023-03-07 | -100.00 | $16.40 | 16512 |
| 2023-03-06 | -95.27 | $16.53 | 14000 |
| 2023-03-03 | -93.63 | $16.56 | 8704 |
| 2023-03-02 | -100.00 | $16.46 | 34105 |
| 2023-03-01 | -95.97 | $16.64 | 12138 |
| 2023-02-28 | -93.96 | $16.67 | 14223 |
| 2023-02-27 | -94.52 | $16.69 | 16200 |
| 2023-02-24 | -97.22 | $16.67 | 15609 |
| 2023-02-23 | -92.20 | $16.77 | 13500 |
| 2023-02-22 | -95.04 | $16.73 | 21900 |
| 2023-02-21 | -100.00 | $16.67 | 38576 |
| 2023-02-17 | -81.55 | $17.23 | 17546 |
| 2023-02-16 | -57.01 | $17.46 | 28624 |
| 2023-02-15 | -36.45 | $17.68 | 22400 |
| 2023-02-14 | -45.79 | $17.58 | 24000 |
| 2023-02-13 | -50.47 | $17.53 | 25209 |
| 2023-02-10 | -57.01 | $17.46 | 20605 |
| 2023-02-09 | -52.59 | $17.46 | 24900 |
| 2023-02-08 | -28.03 | $17.63 | 30700 |
| 2023-02-07 | -28.66 | $17.62 | 18400 |
| 2023-02-06 | -28.03 | $17.63 | 39640 |
| 2023-02-03 | -2.30 | $18.03 | 29539 |
| 2023-02-02 | -6.25 | $17.95 | 23428 |
| 2023-02-01 | -2.02 | $17.97 | 26700 |
| 2023-01-31 | -0.97 | $17.84 | 24500 |
| 2023-01-30 | -7.62 | $17.62 | 24847 |
| 2023-01-27 | -0.45 | $17.68 | 45800 |
| 2023-01-26 | -0.45 | $17.65 | 24247 |
| 2023-01-25 | -8.41 | $17.40 | 20329 |
| 2023-01-24 | -8.41 | $17.40 | 34000 |
| 2023-01-23 | -5.13 | $17.29 | 25442 |
| 2023-01-20 | -6.67 | $17.26 | 44128 |
| 2023-01-19 | -6.95 | $17.18 | 36300 |
| 2023-01-18 | -7.49 | $17.17 | 40900 |
| 2023-01-17 | -5.52 | $17.15 | 38100 |
| 2023-01-13 | -8.84 | $17.09 | 24900 |
| 2023-01-12 | -5.85 | $17.05 | 33000 |
| 2023-01-11 | -1.23 | $17.05 | 51200 |
| 2023-01-10 | -2.86 | $16.80 | 22400 |
| 2023-01-09 | -10.77 | $16.60 | 33600 |
| 2023-01-06 | -3.31 | $16.61 | 41738 |
| 2023-01-05 | -10.20 | $16.32 | 11400 |
| 2023-01-04 | -9.18 | $16.33 | 23943 |
| 2023-01-03 | -45.92 | $15.97 | 24200 |
| 2022-12-30 | -65.69 | $15.79 | 91800 |
| 2022-12-29 | -95.80 | $15.49 | 26202 |
| 2022-12-28 | -99.16 | $15.45 | 43600 |
| 2022-12-27 | -88.07 | $15.67 | 54600 |
| 2022-12-23 | -91.21 | $15.80 | 31300 |
| 2022-12-22 | -93.41 | $15.78 | 52500 |
| 2022-12-21 | -91.67 | $15.86 | 34034 |
| 2022-12-20 | -56.00 | $16.07 | 24126 |
| 2022-12-19 | -40.57 | $16.20 | 22145 |
| 2022-12-16 | -31.13 | $16.30 | 25314 |
| 2022-12-15 | -21.70 | $16.40 | 36900 |
| 2022-12-14 | -26.42 | $16.35 | 57100 |
| 2022-12-13 | -43.40 | $16.17 | 37700 |
| 2022-12-12 | -68.22 | $15.90 | 40946 |
| 2022-12-09 | -68.22 | $15.90 | 20500 |
| 2022-12-08 | -46.73 | $16.13 | 23917 |
| 2022-12-07 | -36.09 | $16.15 | 21300 |
| 2022-12-06 | -34.31 | $16.16 | 26500 |
| 2022-12-05 | -35.76 | $16.09 | 24800 |
| 2022-12-02 | -17.22 | $16.37 | 19200 |
| 2022-12-01 | -16.56 | $16.38 | 43400 |
| 2022-11-30 | -9.32 | $16.19 | 26404 |
| 2022-11-29 | -12.00 | $16.00 | 40010 |
| 2022-11-28 | -23.53 | $15.88 | 31715 |
| 2022-11-25 | -12.82 | $15.97 | 3300 |
| 2022-11-23 | -19.69 | $15.87 | 19000 |
| 2022-11-22 | -24.34 | $15.75 | 28404 |
| 2022-11-21 | -28.29 | $15.69 | 28348 |
| 2022-11-18 | -26.32 | $15.72 | 21700 |
| 2022-11-17 | -25.00 | $15.74 | 26900 |
| 2022-11-16 | -19.08 | $15.83 | 30001 |
| 2022-11-15 | -11.84 | $15.94 | 29500 |
| 2022-11-14 | -31.58 | $15.64 | 25431 |
| 2022-11-11 | -17.76 | $15.85 | 17749 |
| 2022-11-10 | -1.43 | $15.98 | 35600 |
| 2022-11-09 | -26.26 | $15.33 | 26639 |
| 2022-11-08 | -9.57 | $15.45 | 28000 |
| 2022-11-07 | -29.79 | $15.26 | 53647 |
| 2022-11-04 | -14.89 | $15.40 | 18700 |
| 2022-11-03 | -42.37 | $15.28 | 20800 |
| 2022-11-02 | -45.45 | $15.32 | 34200 |
| 2022-11-01 | -50.71 | $15.29 | 37100 |
| 2022-10-31 | -59.33 | $15.21 | 18600 |
| 2022-10-28 | -58.67 | $15.22 | 21900 |
| 2022-10-27 | -70.67 | $15.04 | 33100 |
| 2022-10-26 | -84.00 | $14.84 | 51600 |
| 2022-10-25 | -85.61 | $14.91 | 83200 |
| 2022-10-24 | -79.86 | $14.99 | 44300 |
| 2022-10-21 | -81.30 | $14.97 | 35520 |
| 2022-10-20 | -93.75 | $15.07 | 34518 |
| 2022-10-19 | -90.26 | $15.15 | 12832 |
| 2022-10-18 | -94.41 | $15.10 | 11200 |
| 2022-10-17 | -91.06 | $15.16 | 29208 |
| 2022-10-14 | -94.41 | $15.10 | 18100 |
| 2022-10-13 | -87.15 | $15.23 | 27245 |
| 2022-10-12 | -88.40 | $15.21 | 32100 |
| 2022-10-11 | -95.77 | $15.09 | 30000 |
| 2022-10-10 | -95.90 | $15.26 | 13143 |
| 2022-10-07 | -90.15 | $15.44 | 14200 |
| 2022-10-06 | -78.03 | $15.76 | 18612 |
| 2022-10-05 | -75.38 | $15.83 | 32630 |
| 2022-10-04 | -70.83 | $15.95 | 41549 |
| 2022-10-03 | -79.92 | $15.71 | 47412 |
| 2022-09-30 | -82.95 | $15.63 | 82800 |
| 2022-09-29 | -97.35 | $15.25 | 38510 |
| 2022-09-28 | -85.87 | $15.72 | 58800 |
| 2022-09-27 | -93.68 | $15.51 | 39400 |
| 2022-09-26 | -100.00 | $15.51 | 18400 |
| 2022-09-23 | -97.47 | $15.72 | 43000 |
| 2022-09-22 | -97.72 | $16.18 | 16218 |
| 2022-09-21 | -83.10 | $16.55 | 14249 |
| 2022-09-20 | -87.78 | $16.52 | 19644 |
| 2022-09-19 | -96.67 | $16.58 | 23000 |
| 2022-09-16 | -95.45 | $16.61 | 17931 |
| 2022-09-15 | -98.20 | $16.74 | 17442 |
| 2022-09-14 | -97.83 | $16.80 | 21231 |
| 2022-09-13 | -91.88 | $16.97 | 25827 |
| 2022-09-12 | -88.46 | $17.05 | 24900 |
| 2022-09-09 | -91.03 | $16.99 | 20805 |
| 2022-09-08 | -96.86 | $16.96 | 12522 |
| 2022-09-07 | -95.93 | $17.00 | 26700 |
| 2022-09-06 | -95.02 | $17.02 | 25844 |
| 2022-09-02 | -92.75 | $17.20 | 30001 |
| 2022-09-01 | -92.20 | $17.22 | 35834 |
| 2022-08-31 | -98.48 | $17.53 | 15946 |
| 2022-08-30 | -91.30 | $17.68 | 20300 |
| 2022-08-29 | -95.10 | $17.63 | 34000 |
| 2022-08-26 | -94.18 | $17.79 | 24700 |
| 2022-08-25 | -97.63 | $17.92 | 41639 |
| 2022-08-24 | -89.35 | $18.06 | 12846 |
| 2022-08-23 | -88.76 | $18.07 | 24530 |
| 2022-08-22 | -58.79 | $18.60 | 16527 |
| 2022-08-19 | -36.72 | $18.92 | 18600 |
| 2022-08-18 | -43.50 | $18.80 | 9600 |
| 2022-08-17 | -44.07 | $18.79 | 15900 |
| 2022-08-16 | -26.55 | $19.10 | 10108 |
| 2022-08-15 | -29.38 | $19.05 | 13642 |
| 2022-08-12 | -36.46 | $18.91 | 17500 |
| 2022-08-11 | -45.30 | $18.75 | 21317 |
| 2022-08-10 | -34.63 | $18.86 | 19400 |
| 2022-08-09 | -48.29 | $18.58 | 26039 |
| 2022-08-08 | -35.12 | $18.85 | 14500 |
| 2022-08-05 | -22.44 | $19.11 | 6900 |
| 2022-08-04 | -15.61 | $19.25 | 4849 |
| 2022-08-03 | -12.08 | $19.32 | 14529 |
| 2022-08-02 | -10.96 | $19.30 | 20000 |
| 2022-08-01 | -19.63 | $19.11 | 25300 |
| 2022-07-29 | -13.81 | $18.91 | 25539 |
| 2022-07-28 | -16.90 | $18.53 | 12106 |
| 2022-07-27 | -28.17 | $18.37 | 5424 |
| 2022-07-26 | -45.77 | $18.12 | 13226 |
| 2022-07-25 | -57.04 | $17.96 | 19939 |
| 2022-07-22 | -42.25 | $18.17 | 21624 |
| 2022-07-21 | -29.58 | $18.35 | 6927 |
| 2022-07-20 | -17.61 | $18.52 | 17248 |
| 2022-07-19 | -22.58 | $18.31 | 25500 |
| 2022-07-18 | -59.85 | $17.80 | 20628 |
| 2022-07-15 | -58.21 | $17.81 | 15400 |
| 2022-07-14 | -50.75 | $17.91 | 7100 |
| 2022-07-13 | -59.70 | $17.79 | 14338 |
| 2022-07-12 | -65.28 | $17.75 | 6100 |
| 2022-07-11 | -80.09 | $17.70 | 6800 |
| 2022-07-08 | -78.66 | $17.79 | 18600 |
| 2022-07-07 | -80.24 | $17.75 | 26700 |
| 2022-07-06 | -90.51 | $17.49 | 27200 |
| 2022-07-05 | -86.17 | $17.60 | 17247 |
| 2022-07-01 | -73.91 | $17.91 | 21400 |
| 2022-06-30 | -73.12 | $17.93 | 24147 |
| 2022-06-29 | -65.35 | $18.13 | 11400 |
| 2022-06-28 | -66.54 | $18.10 | 16523 |
| 2022-06-27 | -77.51 | $17.90 | 14637 |
| 2022-06-24 | -74.74 | $17.98 | 8928 |
| 2022-06-23 | -87.54 | $17.61 | 13900 |
| 2022-06-22 | -88.24 | $17.59 | 23610 |
| 2022-06-21 | -77.51 | $17.90 | 21537 |
| 2022-06-17 | -93.43 | $17.44 | 14600 |
| 2022-06-16 | -95.85 | $17.37 | 20900 |
| 2022-06-15 | -86.87 | $17.89 | 17400 |
| 2022-06-14 | -96.91 | $17.63 | 27607 |
| 2022-06-13 | -95.13 | $17.99 | 16124 |
| 2022-06-10 | -63.55 | $18.85 | 18200 |
| 2022-06-09 | -25.62 | $19.62 | 10807 |
| 2022-06-08 | -19.21 | $19.75 | 8800 |
| 2022-06-07 | -21.67 | $19.70 | 15700 |
| 2022-06-06 | -50.00 | $19.00 | 30827 |
| 2022-06-03 | -63.60 | $18.69 | 25647 |
| 2022-06-02 | -46.05 | $19.09 | 12637 |
| 2022-06-01 | -45.61 | $19.10 | 24000 |
| 2022-05-31 | -43.42 | $19.15 | 23900 |
| 2022-05-27 | -21.93 | $19.64 | 32211 |
| 2022-05-26 | -3.09 | $19.74 | 27200 |
| 2022-05-25 | -25.20 | $18.81 | 46400 |
| 2022-05-24 | -35.71 | $18.67 | 31100 |
| 2022-05-23 | -52.38 | $18.46 | 30622 |
| 2022-05-20 | -41.27 | $18.60 | 13718 |
| 2022-05-19 | -10.32 | $18.99 | 21524 |
| 2022-05-18 | -19.71 | $18.96 | 37600 |
| 2022-05-17 | -42.34 | $18.65 | 24624 |
| 2022-05-16 | -46.72 | $18.59 | 36800 |
| 2022-05-13 | -41.61 | $18.66 | 22300 |
| 2022-05-12 | -41.89 | $18.72 | 30219 |
| 2022-05-11 | -60.80 | $18.55 | 21900 |
| 2022-05-10 | -54.80 | $18.66 | 37440 |
| 2022-05-09 | -87.01 | $18.09 | 65647 |
| 2022-05-06 | -90.45 | $18.57 | 18900 |
| 2022-05-05 | -75.80 | $18.80 | 33700 |
| 2022-05-04 | -79.62 | $18.74 | 26500 |
| 2022-05-03 | -84.66 | $18.71 | 33714 |
| 2022-05-02 | -80.42 | $18.79 | 47400 |
| 2022-04-29 | -81.48 | $18.77 | 19507 |
| 2022-04-28 | -78.31 | $18.83 | 25806 |
| 2022-04-27 | -97.88 | $18.46 | 51715 |
| 2022-04-26 | -98.90 | $18.51 | 32300 |
| 2022-04-25 | -92.50 | $18.83 | 31830 |
| 2022-04-22 | -86.27 | $18.99 | 42530 |
| 2022-04-21 | -80.82 | $19.13 | 26507 |
| 2022-04-20 | -73.97 | $19.23 | 27600 |
| 2022-04-19 | -88.36 | $19.02 | 24800 |
| 2022-04-18 | -93.15 | $18.95 | 29100 |
| 2022-04-14 | -95.65 | $18.99 | 71700 |
| 2022-04-13 | -84.55 | $19.38 | 17501 |
| 2022-04-12 | -83.64 | $19.39 | 26400 |
| 2022-04-11 | -82.73 | $19.40 | 32800 |
| 2022-04-08 | -68.47 | $19.55 | 22040 |
| 2022-04-07 | -59.46 | $19.65 | 33821 |
| 2022-04-06 | -57.66 | $19.67 | 21000 |
| 2022-04-05 | -21.62 | $20.07 | 22732 |
| 2022-04-04 | -3.81 | $20.21 | 21187 |
| 2022-04-01 | -13.00 | $20.07 | 64900 |
| 2022-03-31 | -24.00 | $19.96 | 51700 |
| 2022-03-30 | -50.98 | $19.70 | 38304 |
| 2022-03-29 | -53.92 | $19.67 | 36303 |
| 2022-03-28 | -82.35 | $19.38 | 63639 |
| 2022-03-25 | -62.75 | $19.58 | 43900 |
| 2022-03-24 | -20.59 | $20.01 | 19800 |
| 2022-03-23 | -15.60 | $20.05 | 24414 |
| 2022-03-22 | -13.76 | $20.07 | 20500 |
| 2022-03-21 | -23.28 | $20.02 | 25300 |
| 2022-03-18 | -26.32 | $20.11 | 31645 |
| 2022-03-17 | -56.85 | $19.76 | 64133 |
| 2022-03-16 | -53.02 | $19.83 | 29318 |
| 2022-03-15 | -62.50 | $19.70 | 34010 |
| 2022-03-14 | -81.58 | $19.41 | 40300 |
| 2022-03-11 | -59.44 | $19.86 | 26002 |
| 2022-03-10 | -56.28 | $19.93 | 38917 |
| 2022-03-09 | -71.82 | $19.75 | 24746 |
| 2022-03-08 | -74.09 | $19.70 | 24200 |
| 2022-03-07 | -75.00 | $19.68 | 36600 |
| 2022-03-04 | -61.60 | $20.04 | 16600 |
| 2022-03-03 | -60.24 | $20.12 | 24504 |
| 2022-03-02 | -62.31 | $20.14 | 37346 |
| 2022-03-01 | -64.55 | $20.08 | 36230 |
| 2022-02-28 | -68.66 | $19.97 | 35200 |
| 2022-02-25 | -64.93 | $20.07 | 24622 |
| 2022-02-24 | -78.73 | $19.70 | 63100 |
| 2022-02-23 | -97.66 | $19.72 | 26200 |
| 2022-02-22 | -100.00 | $19.89 | 41000 |
| 2022-02-18 | -88.52 | $20.34 | 13801 |
| 2022-02-17 | -93.17 | $20.27 | 19849 |
| 2022-02-16 | -84.31 | $20.53 | 16100 |
| 2022-02-15 | -89.80 | $20.39 | 30930 |
| 2022-02-14 | -94.90 | $20.26 | 35932 |
| 2022-02-11 | -80.00 | $20.64 | 32200 |
| 2022-02-10 | -70.63 | $20.92 | 37800 |
| 2022-02-09 | -67.78 | $21.00 | 24827 |
| 2022-02-08 | -72.22 | $20.88 | 68419 |
| 2022-02-07 | -58.15 | $21.26 | 24400 |
| 2022-02-04 | -56.30 | $21.31 | 23400 |
| 2022-02-03 | -49.82 | $21.50 | 22544 |
| 2022-02-02 | -44.20 | $21.67 | 33903 |
| 2022-02-01 | -44.29 | $21.69 | 36400 |
| 2022-01-31 | -51.75 | $21.51 | 47400 |
| 2022-01-28 | -51.75 | $21.51 | 22600 |
| 2022-01-27 | -61.16 | $21.40 | 16100 |
| 2022-01-26 | -61.77 | $21.38 | 43600 |
| 2022-01-25 | -66.36 | $21.23 | 41400 |
| 2022-01-24 | -59.02 | $21.47 | 63300 |
| 2022-01-21 | -91.22 | $22.05 | 25103 |
| 2022-01-20 | -87.18 | $22.38 | 21647 |
| 2022-01-19 | -95.73 | $22.28 | 20800 |
| 2022-01-18 | -99.13 | $22.26 | 26300 |
| 2022-01-14 | -94.79 | $22.49 | 22947 |
| 2022-01-13 | -91.21 | $22.57 | 20600 |
| 2022-01-12 | -66.67 | $22.76 | 26800 |
| 2022-01-11 | -62.75 | $22.76 | 17937 |
| 2022-01-10 | -79.41 | $22.59 | 14101 |
| 2022-01-07 | -77.45 | $22.61 | 16500 |
| 2022-01-06 | -66.67 | $22.72 | 30818 |
| 2022-01-05 | -78.43 | $22.60 | 26900 |
| 2022-01-04 | -56.86 | $22.82 | 16900 |
| 2022-01-03 | -48.62 | $22.87 | 13400 |
| 2021-12-31 | -55.96 | $22.79 | 19400 |
| 2021-12-30 | -53.10 | $22.80 | 18910 |
| 2021-12-29 | -33.73 | $22.82 | 8738 |
| 2021-12-28 | -45.78 | $22.72 | 25200 |
| 2021-12-27 | -28.92 | $22.86 | 16200 |
| 2021-12-23 | -38.55 | $22.78 | 17400 |
| 2021-12-22 | -32.53 | $22.83 | 17500 |
| 2021-12-21 | -57.83 | $22.62 | 43200 |
| 2021-12-20 | -78.70 | $22.50 | 11505 |
| 2021-12-17 | -51.26 | $22.85 | 11332 |
| 2021-12-16 | -68.61 | $22.70 | 20100 |
| 2021-12-15 | -68.67 | $22.74 | 20847 |
| 2021-12-14 | -78.00 | $22.60 | 12945 |
| 2021-12-13 | -79.38 | $22.60 | 22237 |
| 2021-12-10 | -57.67 | $22.96 | 10009 |
| 2021-12-09 | -60.11 | $22.98 | 25200 |
| 2021-12-08 | -63.93 | $22.93 | 15040 |
| 2021-12-07 | -70.74 | $22.82 | 23900 |
| 2021-12-06 | -88.83 | $22.48 | 21525 |
| 2021-12-03 | -94.39 | $22.38 | 14622 |
| 2021-12-02 | -84.77 | $22.57 | 22500 |
| 2021-12-01 | -98.92 | $22.42 | 19532 |
| 2021-11-30 | -89.34 | $22.62 | 25431 |
| 2021-11-29 | -83.25 | $22.74 | 32900 |
| 2021-11-26 | -89.85 | $22.61 | 10400 |
| 2021-11-24 | -92.71 | $22.60 | 42448 |
| 2021-11-23 | -91.63 | $22.64 | 56900 |
| 2021-11-22 | -97.97 | $23.05 | 42700 |
| 2021-11-19 | -100.00 | $23.26 | 19531 |
| 2021-11-18 | -95.00 | $23.55 | 14900 |
| 2021-11-17 | -86.17 | $23.69 | 13000 |
| 2021-11-16 | -85.11 | $23.70 | 22740 |
| 2021-11-15 | -86.36 | $23.74 | 12121 |
| 2021-11-12 | -94.59 | $23.80 | 10900 |
| 2021-11-11 | -90.65 | $23.86 | 10400 |
| 2021-11-10 | -80.37 | $23.97 | 10900 |
| 2021-11-09 | -77.57 | $24.00 | 15100 |
| 2021-11-08 | -72.57 | $24.01 | 13200 |
| 2021-11-05 | -77.88 | $23.95 | 14600 |
| 2021-11-04 | -70.80 | $24.03 | 13800 |
| 2021-11-03 | -59.29 | $24.16 | 6900 |
| 2021-11-02 | -51.33 | $24.25 | 9705 |
| 2021-11-01 | -51.20 | $24.19 | 14702 |
| 2021-10-29 | -55.91 | $24.12 | 8630 |
| 2021-10-28 | -50.39 | $24.19 | 8342 |
| 2021-10-27 | -54.33 | $24.14 | 7800 |
| 2021-10-26 | -44.27 | $24.25 | 9200 |
| 2021-10-25 | -35.56 | $24.35 | 12000 |
| 2021-10-22 | -28.15 | $24.45 | 4600 |
| 2021-10-21 | -40.74 | $24.28 | 8600 |
| 2021-10-20 | -30.37 | $24.42 | 9300 |
| 2021-10-19 | -37.04 | $24.33 | 11811 |
| 2021-10-18 | -39.26 | $24.30 | 9208 |
| 2021-10-15 | -58.52 | $24.04 | 29200 |
| 2021-10-14 | -41.67 | $23.90 | 10500 |
| 2021-10-13 | -37.50 | $23.93 | 8300 |
| 2021-10-12 | -63.89 | $23.74 | 11300 |
| 2021-10-11 | -26.39 | $24.01 | 6020 |
| 2021-10-08 | -32.93 | $24.03 | 7802 |
| 2021-10-07 | -17.07 | $24.16 | 6333 |
| 2021-10-06 | -69.51 | $23.73 | 8000 |
| 2021-10-05 | -68.29 | $23.74 | 9600 |
| 2021-10-04 | -70.73 | $23.72 | 8200 |
| 2021-10-01 | -42.68 | $23.95 | 19703 |
| 2021-09-30 | -39.02 | $23.98 | 33100 |
| 2021-09-29 | -74.39 | $23.69 | 5700 |
| 2021-09-28 | -100.00 | $23.48 | 22000 |
| 2021-09-27 | -87.32 | $23.73 | 17800 |
| 2021-09-24 | -72.97 | $23.84 | 7349 |
| 2021-09-23 | -96.05 | $23.67 | 24403 |
| 2021-09-22 | -73.53 | $23.90 | 8321 |
| 2021-09-21 | -69.12 | $23.93 | 12112 |
| 2021-09-20 | -72.06 | $23.91 | 29700 |
| 2021-09-17 | -61.76 | $23.98 | 8700 |
| 2021-09-16 | -63.24 | $23.97 | 8200 |
| 2021-09-15 | -60.29 | $23.99 | 11732 |
| 2021-09-14 | -59.42 | $24.00 | 18918 |
| 2021-09-13 | -53.62 | $24.04 | 28629 |
| 2021-09-10 | -63.77 | $23.97 | 27800 |
| 2021-09-09 | -100.00 | $23.72 | 15900 |
| 2021-09-08 | -88.06 | $23.82 | 16604 |
| 2021-09-07 | -92.54 | $23.79 | 23140 |
| 2021-09-03 | -91.07 | $23.90 | 8831 |
| 2021-09-02 | -87.50 | $23.92 | 17447 |
| 2021-09-01 | -89.29 | $23.91 | 18800 |
| 2021-08-31 | -100.00 | $23.87 | 21622 |
| 2021-08-30 | -96.30 | $23.89 | 29500 |
| 2021-08-27 | -81.25 | $24.02 | 21535 |
| 2021-08-26 | -91.11 | $24.00 | 15339 |
| 2021-08-25 | -12.28 | $24.34 | 39743 |
| 2021-08-24 | -22.81 | $24.28 | 16615 |
| 2021-08-23 | -43.86 | $24.16 | 10800 |
| 2021-08-20 | -29.82 | $24.24 | 11300 |
| 2021-08-19 | -57.89 | $24.08 | 17708 |
| 2021-08-18 | -20.63 | $24.28 | 15300 |
| 2021-08-17 | -17.46 | $24.30 | 12900 |
| 2021-08-16 | 0.00 | $24.38 | 28714 |
| 2021-08-13 | -13.58 | $24.20 | 19630 |
| 2021-08-12 | -28.40 | $24.08 | 10200 |
| 2021-08-11 | -25.93 | $24.10 | 15700 |
| 2021-08-10 | -23.46 | $24.12 | 22300 |
| 2021-08-09 | -1.28 | $24.27 | 20900 |
| 2021-08-06 | -7.89 | $24.20 | 11100 |
| 2021-08-05 | -6.67 | $24.20 | 12500 |
| 2021-08-04 | -6.67 | $24.20 | 12722 |
| 2021-08-03 | -13.33 | $24.15 | 23700 |
| 2021-08-02 | -35.29 | $24.05 | 13500 |
| 2021-07-30 | -35.29 | $24.05 | 19727 |
| 2021-07-29 | -48.42 | $23.99 | 20600 |
| 2021-07-28 | -48.42 | $23.99 | 9600 |
| 2021-07-27 | -52.63 | $23.95 | 8900 |
| 2021-07-26 | -58.95 | $23.89 | 16714 |
| 2021-07-23 | -63.16 | $23.85 | 18000 |
| 2021-07-22 | -67.37 | $23.81 | 12207 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
24.37
2026-07-17
Close Price
$16.88
Vol: 37930Average Directional Index - Detailed Analysis
Minimum
6.78
Average
23.93
Maximum
64.85
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.37 | $16.88 | 37930 |
| 2026-07-16 | 24.47 | $16.86 | 8803 |
| 2026-07-15 | 24.66 | $16.95 | 7300 |
| 2026-07-14 | 25.26 | $16.91 | 19500 |
| 2026-07-13 | 25.50 | $16.90 | 3234 |
| 2026-07-10 | 25.85 | $16.90 | 12900 |
| 2026-07-09 | 26.21 | $16.90 | 8940 |
| 2026-07-08 | 26.41 | $16.88 | 17438 |
| 2026-07-07 | 26.62 | $16.95 | 14700 |
| 2026-07-06 | 27.07 | $16.97 | 12100 |
| 2026-07-02 | 27.87 | $16.95 | 11841 |
| 2026-07-01 | 28.66 | $16.92 | 19400 |
| 2026-06-30 | 29.53 | $16.90 | 45701 |
| 2026-06-29 | 30.14 | $16.85 | 17228 |
| 2026-06-26 | 30.51 | $16.71 | 16000 |
| 2026-06-25 | 30.12 | $16.68 | 25400 |
| 2026-06-24 | 29.58 | $16.62 | 20200 |
| 2026-06-23 | 29.00 | $16.68 | 28226 |
| 2026-06-22 | 28.34 | $16.68 | 35800 |
| 2026-06-18 | 27.90 | $16.77 | 23700 |
| 2026-06-17 | 27.76 | $16.76 | 43222 |
| 2026-06-16 | 27.61 | $16.84 | 20718 |
| 2026-06-15 | 27.55 | $16.78 | 22300 |
| 2026-06-12 | 26.97 | $16.73 | 16100 |
| 2026-06-11 | 26.37 | $16.71 | 11239 |
| 2026-06-10 | 25.88 | $16.74 | 19100 |
| 2026-06-09 | 25.26 | $16.71 | 19500 |
| 2026-06-08 | 24.61 | $16.73 | 11408 |
| 2026-06-05 | 24.09 | $16.72 | 24400 |
| 2026-06-04 | 23.44 | $16.83 | 14000 |
| 2026-06-03 | 22.88 | $16.76 | 6500 |
| 2026-06-02 | 22.35 | $16.84 | 14800 |
| 2026-06-01 | 22.00 | $16.94 | 21820 |
| 2026-05-29 | 21.65 | $16.96 | 13800 |
| 2026-05-28 | 21.46 | $16.97 | 18446 |
| 2026-05-27 | 20.96 | $16.89 | 17817 |
| 2026-05-26 | 20.28 | $16.83 | 47007 |
| 2026-05-22 | 19.35 | $16.81 | 25028 |
| 2026-05-21 | 18.21 | $16.73 | 27600 |
| 2026-05-20 | 17.01 | $16.74 | 12900 |
| 2026-05-19 | 15.51 | $16.63 | 18129 |
| 2026-05-18 | 13.77 | $16.75 | 31809 |
| 2026-05-15 | 11.94 | $16.84 | 38029 |
| 2026-05-14 | 12.03 | $16.96 | 17805 |
| 2026-05-13 | 12.53 | $16.94 | 13800 |
| 2026-05-12 | 12.63 | $16.98 | 28900 |
| 2026-05-11 | 12.74 | $17.06 | 13523 |
| 2026-05-08 | 13.29 | $17.10 | 64200 |
| 2026-05-07 | 13.87 | $17.11 | 19423 |
| 2026-05-06 | 14.36 | $17.13 | 19216 |
| 2026-05-05 | 14.87 | $17.12 | 28122 |
| 2026-05-04 | 15.33 | $17.17 | 29600 |
| 2026-05-01 | 16.09 | $17.25 | 31200 |
| 2026-04-30 | 16.52 | $17.19 | 52300 |
| 2026-04-29 | 17.07 | $17.01 | 36500 |
| 2026-04-28 | 17.51 | $17.04 | 27600 |
| 2026-04-27 | 18.08 | $17.11 | 28800 |
| 2026-04-24 | 18.67 | $17.12 | 19100 |
| 2026-04-23 | 19.56 | $17.14 | 15837 |
| 2026-04-22 | 20.48 | $17.30 | 18531 |
| 2026-04-21 | 20.93 | $17.25 | 19618 |
| 2026-04-20 | 21.40 | $17.23 | 17700 |
| 2026-04-17 | 22.06 | $17.28 | 23848 |
| 2026-04-16 | 22.78 | $17.12 | 30900 |
| 2026-04-15 | 23.83 | $17.13 | 24429 |
| 2026-04-14 | 25.06 | $17.03 | 18140 |
| 2026-04-13 | 26.19 | $16.99 | 20021 |
| 2026-04-10 | 27.23 | $16.96 | 13729 |
| 2026-04-09 | 28.12 | $16.87 | 40100 |
| 2026-04-08 | 28.96 | $16.90 | 21800 |
| 2026-04-07 | 29.94 | $16.70 | 5332 |
| 2026-04-06 | 30.21 | $16.77 | 38426 |
| 2026-04-02 | 30.50 | $16.78 | 23100 |
| 2026-04-01 | 30.76 | $16.78 | 26400 |
| 2026-03-31 | 31.05 | $16.60 | 23539 |
| 2026-03-30 | 30.93 | $16.34 | 35100 |
| 2026-03-27 | 29.69 | $16.32 | 43908 |
| 2026-03-26 | 28.47 | $16.60 | 30400 |
| 2026-03-25 | 27.54 | $16.67 | 15447 |
| 2026-03-24 | 26.67 | $16.61 | 27700 |
| 2026-03-23 | 25.47 | $16.73 | 12440 |
| 2026-03-20 | 24.34 | $16.65 | 13600 |
| 2026-03-19 | 23.15 | $16.91 | 48614 |
| 2026-03-18 | 22.30 | $17.20 | 13244 |
| 2026-03-17 | 22.09 | $17.26 | 26609 |
| 2026-03-16 | 22.05 | $17.17 | 14216 |
| 2026-03-13 | 22.01 | $17.12 | 19742 |
| 2026-03-12 | 21.79 | $17.09 | 16700 |
| 2026-03-11 | 21.56 | $17.18 | 29920 |
| 2026-03-10 | 20.19 | $17.09 | 20100 |
| 2026-03-09 | 18.54 | $17.01 | 37400 |
| 2026-03-06 | 16.80 | $17.39 | 16600 |
| 2026-03-05 | 16.03 | $17.57 | 12640 |
| 2026-03-04 | 15.94 | $17.64 | 16709 |
| 2026-03-03 | 16.17 | $17.63 | 17309 |
| 2026-03-02 | 16.42 | $17.72 | 18900 |
| 2026-02-27 | 17.11 | $17.75 | 11300 |
| 2026-02-26 | 17.59 | $17.85 | 16500 |
| 2026-02-25 | 17.85 | $17.79 | 12903 |
| 2026-02-24 | 18.38 | $17.74 | 10632 |
| 2026-02-23 | 19.10 | $17.72 | 13518 |
| 2026-02-20 | 19.85 | $17.82 | 20960 |
| 2026-02-19 | 20.04 | $17.95 | 25220 |
| 2026-02-18 | 19.30 | $17.99 | 20900 |
| 2026-02-17 | 18.51 | $17.95 | 22200 |
| 2026-02-13 | 17.97 | $18.02 | 15048 |
| 2026-02-12 | 16.83 | $17.99 | 15240 |
| 2026-02-11 | 15.67 | $18.02 | 24500 |
| 2026-02-10 | 14.64 | $17.91 | 15554 |
| 2026-02-09 | 13.70 | $17.89 | 17022 |
| 2026-02-06 | 13.06 | $17.84 | 27533 |
| 2026-02-05 | 12.38 | $17.88 | 29900 |
| 2026-02-04 | 11.66 | $17.82 | 19739 |
| 2026-02-03 | 11.08 | $17.80 | 34627 |
| 2026-02-02 | 10.63 | $17.81 | 22400 |
| 2026-01-30 | 10.17 | $17.71 | 20600 |
| 2026-01-29 | 10.07 | $17.70 | 27925 |
| 2026-01-28 | 10.07 | $17.65 | 24400 |
| 2026-01-27 | 9.89 | $17.66 | 27000 |
| 2026-01-26 | 9.88 | $17.55 | 19645 |
| 2026-01-23 | 9.92 | $17.60 | 9800 |
| 2026-01-22 | 10.22 | $17.60 | 14000 |
| 2026-01-21 | 10.12 | $17.60 | 17100 |
| 2026-01-20 | 10.29 | $17.48 | 25200 |
| 2026-01-16 | 10.70 | $17.61 | 17024 |
| 2026-01-15 | 10.39 | $17.68 | 20300 |
| 2026-01-14 | 10.06 | $17.60 | 17100 |
| 2026-01-13 | 9.95 | $17.59 | 22515 |
| 2026-01-12 | 10.04 | $17.57 | 18427 |
| 2026-01-09 | 10.18 | $17.51 | 6800 |
| 2026-01-08 | 10.58 | $17.47 | 6500 |
| 2026-01-07 | 11.01 | $17.43 | 11343 |
| 2026-01-06 | 11.50 | $17.50 | 36634 |
| 2026-01-05 | 11.97 | $17.51 | 18516 |
| 2026-01-02 | 12.28 | $17.54 | 19005 |
| 2025-12-31 | 12.65 | $17.50 | 50426 |
| 2025-12-30 | 12.72 | $17.46 | 35600 |
| 2025-12-29 | 13.17 | $17.38 | 31900 |
| 2025-12-26 | 13.52 | $17.36 | 25718 |
| 2025-12-24 | 13.88 | $17.34 | 11400 |
| 2025-12-23 | 14.05 | $17.46 | 22313 |
| 2025-12-22 | 14.76 | $17.56 | 39809 |
| 2025-12-19 | 15.13 | $17.51 | 33300 |
| 2025-12-18 | 15.52 | $17.41 | 18420 |
| 2025-12-17 | 15.53 | $17.26 | 22847 |
| 2025-12-16 | 15.60 | $17.38 | 28900 |
| 2025-12-15 | 15.93 | $17.34 | 54000 |
| 2025-12-12 | 16.08 | $17.25 | 37100 |
| 2025-12-11 | 15.84 | $17.31 | 49113 |
| 2025-12-10 | 15.67 | $17.36 | 14317 |
| 2025-12-09 | 15.59 | $17.33 | 57235 |
| 2025-12-08 | 15.63 | $17.38 | 11512 |
| 2025-12-05 | 15.73 | $17.44 | 51800 |
| 2025-12-04 | 16.32 | $17.45 | 14500 |
| 2025-12-03 | 16.93 | $17.43 | 28516 |
| 2025-12-02 | 17.53 | $17.39 | 17745 |
| 2025-12-01 | 18.16 | $17.43 | 30614 |
| 2025-11-28 | 19.00 | $17.38 | 20010 |
| 2025-11-26 | 19.37 | $17.38 | 18607 |
| 2025-11-25 | 19.43 | $17.31 | 28300 |
| 2025-11-24 | 19.02 | $17.17 | 55500 |
| 2025-11-21 | 17.97 | $17.19 | 12239 |
| 2025-11-20 | 16.87 | $17.11 | 25800 |
| 2025-11-19 | 15.81 | $17.31 | 19200 |
| 2025-11-18 | 15.53 | $17.38 | 24630 |
| 2025-11-17 | 15.23 | $17.35 | 33646 |
| 2025-11-14 | 15.19 | $17.50 | 11300 |
| 2025-11-13 | 15.82 | $17.55 | 8119 |
| 2025-11-12 | 16.59 | $17.59 | 15700 |
| 2025-11-11 | 16.88 | $17.67 | 6140 |
| 2025-11-10 | 16.91 | $17.67 | 21624 |
| 2025-11-07 | 17.21 | $17.57 | 13717 |
| 2025-11-06 | 17.94 | $17.54 | 19201 |
| 2025-11-05 | 18.57 | $17.61 | 14300 |
| 2025-11-04 | 19.41 | $17.56 | 17811 |
| 2025-11-03 | 20.36 | $17.63 | 16741 |
| 2025-10-31 | 20.84 | $17.70 | 9000 |
| 2025-10-30 | 21.45 | $17.60 | 45400 |
| 2025-10-29 | 22.38 | $17.59 | 26000 |
| 2025-10-28 | 23.36 | $17.54 | 17611 |
| 2025-10-27 | 24.26 | $17.51 | 40538 |
| 2025-10-24 | 25.26 | $17.50 | 23332 |
| 2025-10-23 | 26.36 | $17.56 | 10500 |
| 2025-10-22 | 26.96 | $17.59 | 45700 |
| 2025-10-21 | 27.60 | $17.68 | 33500 |
| 2025-10-20 | 29.01 | $17.76 | 25000 |
| 2025-10-17 | 30.40 | $17.70 | 11300 |
| 2025-10-16 | 31.50 | $17.71 | 13715 |
| 2025-10-15 | 32.84 | $17.81 | 20700 |
| 2025-10-14 | 34.00 | $17.78 | 39600 |
| 2025-10-13 | 35.28 | $17.83 | 39919 |
| 2025-10-10 | 35.98 | $17.74 | 74300 |
| 2025-10-09 | 36.71 | $17.86 | 34347 |
| 2025-10-08 | 36.66 | $17.81 | 7223 |
| 2025-10-07 | 36.69 | $17.84 | 25516 |
| 2025-10-06 | 36.73 | $17.85 | 6334 |
| 2025-10-03 | 36.28 | $17.86 | 8900 |
| 2025-10-02 | 35.51 | $17.82 | 13800 |
| 2025-10-01 | 34.70 | $17.84 | 23840 |
| 2025-09-30 | 34.01 | $17.82 | 27000 |
| 2025-09-29 | 33.28 | $17.87 | 22600 |
| 2025-09-26 | 32.72 | $17.75 | 20908 |
| 2025-09-25 | 32.39 | $17.77 | 29800 |
| 2025-09-24 | 32.17 | $17.78 | 89700 |
| 2025-09-23 | 31.94 | $17.85 | 18600 |
| 2025-09-22 | 31.61 | $17.90 | 6900 |
| 2025-09-19 | 30.05 | $17.91 | 7100 |
| 2025-09-18 | 28.44 | $17.88 | 24341 |
| 2025-09-17 | 26.74 | $17.89 | 41231 |
| 2025-09-16 | 24.95 | $17.80 | 41825 |
| 2025-09-15 | 23.37 | $17.63 | 33428 |
| 2025-09-12 | 22.08 | $17.50 | 9400 |
| 2025-09-11 | 21.27 | $17.53 | 11000 |
| 2025-09-10 | 20.09 | $17.43 | 14640 |
| 2025-09-09 | 19.17 | $17.45 | 16800 |
| 2025-09-08 | 18.21 | $17.45 | 28532 |
| 2025-09-05 | 17.24 | $17.40 | 22322 |
| 2025-09-04 | 16.42 | $17.32 | 10217 |
| 2025-09-03 | 16.06 | $17.25 | 22413 |
| 2025-09-02 | 16.16 | $17.19 | 19100 |
| 2025-08-29 | 16.57 | $17.20 | 24300 |
| 2025-08-28 | 16.81 | $17.20 | 30900 |
| 2025-08-27 | 17.14 | $17.21 | 32334 |
| 2025-08-26 | 17.49 | $17.20 | 55342 |
| 2025-08-25 | 17.40 | $17.25 | 22734 |
| 2025-08-22 | 16.90 | $17.23 | 18213 |
| 2025-08-21 | 16.62 | $17.20 | 30000 |
| 2025-08-20 | 16.46 | $17.21 | 68348 |
| 2025-08-19 | 16.19 | $17.21 | 18700 |
| 2025-08-18 | 15.91 | $17.17 | 31800 |
| 2025-08-15 | 15.92 | $17.18 | 41900 |
| 2025-08-14 | 15.75 | $17.16 | 57200 |
| 2025-08-13 | 15.76 | $17.14 | 33300 |
| 2025-08-12 | 15.90 | $17.14 | 69442 |
| 2025-08-11 | 16.36 | $17.09 | 42100 |
| 2025-08-08 | 16.70 | $17.18 | 36000 |
| 2025-08-07 | 16.97 | $17.11 | 27100 |
| 2025-08-06 | 17.32 | $17.13 | 16800 |
| 2025-08-05 | 17.69 | $17.10 | 27200 |
| 2025-08-04 | 18.30 | $17.12 | 30800 |
| 2025-08-01 | 18.95 | $17.09 | 4445 |
| 2025-07-31 | 19.02 | $17.10 | 27800 |
| 2025-07-30 | 19.10 | $17.03 | 15344 |
| 2025-07-29 | 19.59 | $16.99 | 22600 |
| 2025-07-28 | 20.35 | $16.98 | 13300 |
| 2025-07-25 | 21.14 | $16.96 | 24200 |
| 2025-07-24 | 22.18 | $16.94 | 23112 |
| 2025-07-23 | 23.28 | $17.00 | 60720 |
| 2025-07-22 | 23.82 | $17.09 | 35102 |
| 2025-07-21 | 24.04 | $17.07 | 32612 |
| 2025-07-18 | 23.96 | $17.10 | 31800 |
| 2025-07-17 | 23.56 | $17.14 | 14000 |
| 2025-07-16 | 22.81 | $17.12 | 27200 |
| 2025-07-15 | 22.17 | $17.13 | 22345 |
| 2025-07-14 | 21.42 | $17.13 | 11733 |
| 2025-07-11 | 20.63 | $17.14 | 28100 |
| 2025-07-10 | 19.83 | $17.06 | 10900 |
| 2025-07-09 | 19.06 | $17.07 | 13200 |
| 2025-07-08 | 18.31 | $17.05 | 20100 |
| 2025-07-07 | 17.63 | $17.01 | 26700 |
| 2025-07-03 | 16.91 | $17.09 | 27000 |
| 2025-07-02 | 16.15 | $17.03 | 61607 |
| 2025-07-01 | 15.45 | $16.93 | 41802 |
| 2025-06-30 | 14.96 | $17.00 | 22605 |
| 2025-06-27 | 14.22 | $16.95 | 19116 |
| 2025-06-26 | 13.51 | $16.88 | 20125 |
| 2025-06-25 | 13.01 | $16.86 | 20528 |
| 2025-06-24 | 12.55 | $16.81 | 16244 |
| 2025-06-23 | 12.06 | $16.76 | 10700 |
| 2025-06-20 | 11.93 | $16.80 | 14147 |
| 2025-06-18 | 11.61 | $16.79 | 16900 |
| 2025-06-17 | 11.27 | $16.82 | 13909 |
| 2025-06-16 | 10.91 | $16.83 | 25700 |
| 2025-06-13 | 10.78 | $16.75 | 25713 |
| 2025-06-12 | 10.64 | $16.93 | 19216 |
| 2025-06-11 | 10.13 | $16.81 | 36100 |
| 2025-06-10 | 9.71 | $16.82 | 6500 |
| 2025-06-09 | 9.43 | $16.80 | 11700 |
| 2025-06-06 | 9.13 | $16.76 | 22300 |
| 2025-06-05 | 9.03 | $16.75 | 12400 |
| 2025-06-04 | 9.10 | $16.71 | 11511 |
| 2025-06-03 | 9.17 | $16.66 | 17500 |
| 2025-06-02 | 9.29 | $16.62 | 18602 |
| 2025-05-30 | 9.42 | $16.63 | 33100 |
| 2025-05-29 | 9.75 | $16.55 | 32826 |
| 2025-05-28 | 9.77 | $16.45 | 25227 |
| 2025-05-27 | 9.79 | $16.52 | 14200 |
| 2025-05-23 | 9.75 | $16.41 | 30607 |
| 2025-05-22 | 9.55 | $16.55 | 13700 |
| 2025-05-21 | 9.65 | $16.56 | 20603 |
| 2025-05-20 | 9.75 | $16.73 | 27500 |
| 2025-05-19 | 9.78 | $16.70 | 12000 |
| 2025-05-16 | 9.98 | $16.75 | 13200 |
| 2025-05-15 | 9.99 | $16.71 | 16906 |
| 2025-05-14 | 10.35 | $16.59 | 9700 |
| 2025-05-13 | 10.73 | $16.67 | 23100 |
| 2025-05-12 | 11.21 | $16.59 | 22200 |
| 2025-05-09 | 11.72 | $16.48 | 10600 |
| 2025-05-08 | 11.85 | $16.44 | 15400 |
| 2025-05-07 | 11.77 | $16.37 | 33306 |
| 2025-05-06 | 11.68 | $16.34 | 22104 |
| 2025-05-05 | 12.16 | $16.41 | 27000 |
| 2025-05-02 | 12.53 | $16.43 | 32600 |
| 2025-05-01 | 12.92 | $16.33 | 30600 |
| 2025-04-30 | 13.46 | $16.22 | 17700 |
| 2025-04-29 | 13.89 | $16.30 | 19723 |
| 2025-04-28 | 14.54 | $16.26 | 19300 |
| 2025-04-25 | 15.23 | $16.22 | 11700 |
| 2025-04-24 | 15.94 | $16.22 | 9100 |
| 2025-04-23 | 16.50 | $16.03 | 13229 |
| 2025-04-22 | 17.10 | $15.92 | 22200 |
| 2025-04-21 | 17.26 | $15.80 | 6223 |
| 2025-04-17 | 17.15 | $16.08 | 21839 |
| 2025-04-16 | 17.28 | $15.96 | 43100 |
| 2025-04-15 | 17.26 | $15.97 | 18828 |
| 2025-04-14 | 17.11 | $15.73 | 21735 |
| 2025-04-11 | 16.58 | $15.64 | 26300 |
| 2025-04-10 | 16.02 | $15.70 | 34837 |
| 2025-04-09 | 15.43 | $16.32 | 68536 |
| 2025-04-08 | 14.80 | $15.74 | 82500 |
| 2025-04-07 | 13.77 | $15.35 | 103818 |
| 2025-04-04 | 10.97 | $15.60 | 62412 |
| 2025-04-03 | 8.59 | $16.50 | 40836 |
| 2025-04-02 | 8.06 | $16.81 | 11200 |
| 2025-04-01 | 8.25 | $16.78 | 22144 |
| 2025-03-31 | 8.45 | $16.78 | 16200 |
| 2025-03-28 | 8.72 | $16.80 | 27416 |
| 2025-03-27 | 8.78 | $16.78 | 27346 |
| 2025-03-26 | 8.84 | $16.89 | 17700 |
| 2025-03-25 | 9.22 | $16.96 | 15400 |
| 2025-03-24 | 9.22 | $17.02 | 12700 |
| 2025-03-21 | 9.00 | $17.05 | 10032 |
| 2025-03-20 | 8.20 | $17.04 | 6632 |
| 2025-03-19 | 7.36 | $17.00 | 14000 |
| 2025-03-18 | 6.93 | $16.93 | 13400 |
| 2025-03-17 | 6.78 | $16.80 | 16400 |
| 2025-03-14 | 6.92 | $16.75 | 25200 |
| 2025-03-13 | 7.24 | $16.79 | 13300 |
| 2025-03-12 | 7.45 | $16.76 | 17500 |
| 2025-03-11 | 7.83 | $16.75 | 31600 |
| 2025-03-10 | 7.83 | $16.75 | 16929 |
| 2025-03-07 | 8.15 | $16.86 | 23700 |
| 2025-03-06 | 8.40 | $16.92 | 50209 |
| 2025-03-05 | 8.66 | $16.98 | 27639 |
| 2025-03-04 | 8.81 | $16.95 | 43100 |
| 2025-03-03 | 9.13 | $17.04 | 33319 |
| 2025-02-28 | 9.49 | $16.97 | 19805 |
| 2025-02-27 | 9.22 | $16.98 | 9100 |
| 2025-02-26 | 8.99 | $16.97 | 8301 |
| 2025-02-25 | 8.74 | $17.01 | 20545 |
| 2025-02-24 | 8.48 | $16.97 | 25600 |
| 2025-02-21 | 8.20 | $17.03 | 6400 |
| 2025-02-20 | 8.04 | $17.16 | 22800 |
| 2025-02-19 | 8.18 | $17.10 | 34041 |
| 2025-02-18 | 8.41 | $17.19 | 20631 |
| 2025-02-14 | 8.38 | $17.22 | 15134 |
| 2025-02-13 | 8.36 | $17.12 | 17500 |
| 2025-02-12 | 8.33 | $17.00 | 18323 |
| 2025-02-11 | 8.65 | $17.08 | 12900 |
| 2025-02-10 | 8.99 | $17.05 | 21100 |
| 2025-02-07 | 9.20 | $17.03 | 22219 |
| 2025-02-06 | 9.43 | $17.05 | 14500 |
| 2025-02-05 | 9.83 | $17.07 | 14600 |
| 2025-02-04 | 10.22 | $16.98 | 25700 |
| 2025-02-03 | 10.67 | $16.93 | 34100 |
| 2025-01-31 | 11.00 | $16.93 | 24000 |
| 2025-01-30 | 11.55 | $16.99 | 34000 |
| 2025-01-29 | 12.09 | $16.91 | 41629 |
| 2025-01-28 | 12.66 | $16.95 | 23000 |
| 2025-01-27 | 12.46 | $17.02 | 43718 |
| 2025-01-24 | 12.15 | $17.01 | 14715 |
| 2025-01-23 | 11.82 | $17.08 | 30537 |
| 2025-01-22 | 11.47 | $16.93 | 14633 |
| 2025-01-21 | 11.23 | $17.04 | 26546 |
| 2025-01-17 | 10.97 | $16.85 | 19023 |
| 2025-01-16 | 10.85 | $16.81 | 13300 |
| 2025-01-15 | 11.16 | $16.77 | 20500 |
| 2025-01-14 | 11.56 | $16.59 | 29843 |
| 2025-01-13 | 11.87 | $16.54 | 44535 |
| 2025-01-10 | 12.20 | $16.71 | 13200 |
| 2025-01-08 | 12.70 | $16.79 | 14516 |
| 2025-01-07 | 13.23 | $16.69 | 25749 |
| 2025-01-06 | 13.43 | $16.86 | 16839 |
| 2025-01-03 | 13.09 | $16.83 | 13204 |
| 2025-01-02 | 12.80 | $16.79 | 34400 |
| 2024-12-31 | 12.49 | $16.70 | 43200 |
| 2024-12-30 | 12.43 | $16.53 | 46342 |
| 2024-12-27 | 12.91 | $16.57 | 45500 |
| 2024-12-26 | 12.97 | $16.59 | 18400 |
| 2024-12-24 | 13.61 | $16.66 | 30900 |
| 2024-12-23 | 14.29 | $16.63 | 20412 |
| 2024-12-20 | 14.24 | $16.67 | 24211 |
| 2024-12-19 | 14.22 | $16.55 | 51526 |
| 2024-12-18 | 13.44 | $16.51 | 66474 |
| 2024-12-17 | 12.92 | $16.73 | 54703 |
| 2024-12-16 | 13.11 | $16.89 | 24500 |
| 2024-12-13 | 13.59 | $16.85 | 34200 |
| 2024-12-12 | 14.09 | $16.84 | 13500 |
| 2024-12-11 | 14.76 | $16.97 | 18901 |
| 2024-12-10 | 14.96 | $16.88 | 28200 |
| 2024-12-09 | 15.17 | $16.87 | 53100 |
| 2024-12-06 | 15.55 | $16.88 | 48400 |
| 2024-12-05 | 16.00 | $16.93 | 11341 |
| 2024-12-04 | 16.23 | $16.86 | 54102 |
| 2024-12-03 | 16.47 | $16.85 | 49500 |
| 2024-12-02 | 16.73 | $16.77 | 51840 |
| 2024-11-29 | 17.48 | $16.72 | 16632 |
| 2024-11-27 | 18.39 | $16.68 | 32607 |
| 2024-11-26 | 18.61 | $16.60 | 24000 |
| 2024-11-25 | 18.63 | $16.62 | 37400 |
| 2024-11-22 | 18.72 | $16.51 | 64100 |
| 2024-11-21 | 18.28 | $16.50 | 34931 |
| 2024-11-20 | 17.82 | $16.54 | 52000 |
| 2024-11-19 | 17.36 | $16.58 | 20500 |
| 2024-11-18 | 17.23 | $16.66 | 25803 |
| 2024-11-15 | 17.26 | $16.62 | 22126 |
| 2024-11-14 | 17.20 | $16.64 | 38300 |
| 2024-11-13 | 17.41 | $16.77 | 14912 |
| 2024-11-12 | 18.16 | $16.84 | 25800 |
| 2024-11-11 | 18.98 | $17.04 | 16012 |
| 2024-11-08 | 19.05 | $17.14 | 25000 |
| 2024-11-07 | 19.17 | $16.95 | 16515 |
| 2024-11-06 | 20.12 | $16.81 | 17300 |
| 2024-11-05 | 21.11 | $16.89 | 16523 |
| 2024-11-04 | 21.89 | $16.86 | 19000 |
| 2024-11-01 | 22.70 | $16.78 | 34703 |
| 2024-10-31 | 23.46 | $16.77 | 17548 |
| 2024-10-30 | 24.16 | $16.80 | 42828 |
| 2024-10-29 | 24.90 | $16.76 | 38300 |
| 2024-10-28 | 25.03 | $16.84 | 33100 |
| 2024-10-25 | 25.45 | $17.01 | 21300 |
| 2024-10-24 | 26.65 | $17.08 | 29200 |
| 2024-10-23 | 27.89 | $17.19 | 39501 |
| 2024-10-22 | 28.69 | $17.37 | 35800 |
| 2024-10-21 | 29.05 | $17.27 | 62426 |
| 2024-10-18 | 29.87 | $17.27 | 18813 |
| 2024-10-17 | 30.47 | $17.23 | 16908 |
| 2024-10-16 | 31.16 | $17.28 | 19300 |
| 2024-10-15 | 31.92 | $17.20 | 15400 |
| 2024-10-14 | 32.85 | $17.20 | 16400 |
| 2024-10-11 | 33.78 | $17.26 | 24612 |
| 2024-10-10 | 34.64 | $17.28 | 13000 |
| 2024-10-09 | 35.38 | $17.25 | 36000 |
| 2024-10-08 | 36.16 | $17.21 | 33508 |
| 2024-10-07 | 37.27 | $17.16 | 59600 |
| 2024-10-04 | 38.44 | $17.28 | 25910 |
| 2024-10-03 | 39.05 | $17.24 | 24500 |
| 2024-10-02 | 39.69 | $17.41 | 18100 |
| 2024-10-01 | 39.57 | $17.37 | 34322 |
| 2024-09-30 | 39.37 | $17.29 | 65425 |
| 2024-09-27 | 39.16 | $17.35 | 41200 |
| 2024-09-26 | 39.21 | $17.20 | 43524 |
| 2024-09-25 | 39.26 | $17.40 | 25000 |
| 2024-09-24 | 38.68 | $17.33 | 19900 |
| 2024-09-23 | 37.94 | $17.35 | 19600 |
| 2024-09-20 | 37.23 | $17.38 | 26628 |
| 2024-09-19 | 36.12 | $17.47 | 27500 |
| 2024-09-18 | 34.95 | $17.21 | 22826 |
| 2024-09-17 | 34.08 | $17.15 | 27700 |
| 2024-09-16 | 33.04 | $17.11 | 24138 |
| 2024-09-13 | 32.26 | $17.01 | 34342 |
| 2024-09-12 | 31.62 | $16.94 | 41500 |
| 2024-09-11 | 31.08 | $16.82 | 20527 |
| 2024-09-10 | 30.83 | $16.81 | 39100 |
| 2024-09-09 | 30.56 | $16.91 | 41000 |
| 2024-09-06 | 30.23 | $16.79 | 24700 |
| 2024-09-05 | 30.11 | $16.82 | 33100 |
| 2024-09-04 | 29.72 | $16.86 | 53507 |
| 2024-09-03 | 29.31 | $16.76 | 34639 |
| 2024-08-30 | 28.15 | $16.76 | 43811 |
| 2024-08-29 | 26.82 | $16.74 | 22700 |
| 2024-08-28 | 25.58 | $16.64 | 14231 |
| 2024-08-27 | 24.47 | $16.54 | 18500 |
| 2024-08-26 | 23.41 | $16.50 | 34100 |
| 2024-08-23 | 22.30 | $16.55 | 29648 |
| 2024-08-22 | 21.13 | $16.56 | 32927 |
| 2024-08-21 | 20.03 | $16.53 | 31512 |
| 2024-08-20 | 18.90 | $16.36 | 47600 |
| 2024-08-19 | 17.97 | $16.30 | 35312 |
| 2024-08-16 | 17.09 | $16.35 | 55100 |
| 2024-08-15 | 16.24 | $16.07 | 21048 |
| 2024-08-14 | 15.98 | $16.01 | 32200 |
| 2024-08-13 | 15.88 | $15.98 | 17503 |
| 2024-08-12 | 15.83 | $15.91 | 36000 |
| 2024-08-09 | 16.08 | $15.82 | 22637 |
| 2024-08-08 | 16.40 | $15.76 | 20806 |
| 2024-08-07 | 16.99 | $15.61 | 24220 |
| 2024-08-06 | 17.65 | $15.53 | 26200 |
| 2024-08-05 | 18.24 | $15.45 | 63800 |
| 2024-08-02 | 18.76 | $15.79 | 53326 |
| 2024-08-01 | 18.81 | $15.95 | 27700 |
| 2024-07-31 | 18.47 | $15.91 | 34600 |
| 2024-07-30 | 18.24 | $15.81 | 33300 |
| 2024-07-29 | 18.25 | $15.78 | 29342 |
| 2024-07-26 | 18.26 | $15.84 | 27021 |
| 2024-07-25 | 17.89 | $15.76 | 23200 |
| 2024-07-24 | 17.95 | $15.71 | 19322 |
| 2024-07-23 | 18.07 | $15.83 | 18424 |
| 2024-07-22 | 17.51 | $15.83 | 6800 |
| 2024-07-19 | 17.20 | $15.79 | 8912 |
| 2024-07-18 | 16.87 | $15.78 | 49500 |
| 2024-07-17 | 16.58 | $15.82 | 21600 |
| 2024-07-16 | 16.29 | $15.81 | 21919 |
| 2024-07-15 | 16.09 | $15.73 | 36348 |
| 2024-07-12 | 15.88 | $15.98 | 15347 |
| 2024-07-11 | 14.67 | $15.85 | 20700 |
| 2024-07-10 | 13.57 | $15.78 | 40300 |
| 2024-07-09 | 12.72 | $15.65 | 17700 |
| 2024-07-08 | 12.43 | $15.59 | 38500 |
| 2024-07-05 | 12.35 | $15.59 | 20600 |
| 2024-07-03 | 12.26 | $15.57 | 12300 |
| 2024-07-02 | 12.27 | $15.51 | 16343 |
| 2024-07-01 | 12.54 | $15.33 | 34731 |
| 2024-06-28 | 13.05 | $15.54 | 17742 |
| 2024-06-27 | 13.21 | $15.36 | 22000 |
| 2024-06-26 | 13.83 | $15.28 | 22823 |
| 2024-06-25 | 14.06 | $15.26 | 13743 |
| 2024-06-24 | 14.30 | $15.22 | 29100 |
| 2024-06-21 | 14.55 | $15.25 | 13527 |
| 2024-06-20 | 14.64 | $15.28 | 23821 |
| 2024-06-18 | 14.73 | $15.30 | 27100 |
| 2024-06-17 | 15.25 | $15.29 | 27123 |
| 2024-06-14 | 15.88 | $15.30 | 17212 |
| 2024-06-13 | 16.28 | $15.35 | 15900 |
| 2024-06-12 | 16.47 | $15.40 | 10910 |
| 2024-06-11 | 16.44 | $15.38 | 17600 |
| 2024-06-10 | 16.61 | $15.40 | 18046 |
| 2024-06-07 | 16.60 | $15.43 | 14430 |
| 2024-06-06 | 16.73 | $15.52 | 8249 |
| 2024-06-05 | 16.86 | $15.50 | 12300 |
| 2024-06-04 | 17.16 | $15.52 | 12500 |
| 2024-06-03 | 17.05 | $15.48 | 21200 |
| 2024-05-31 | 17.19 | $15.35 | 20100 |
| 2024-05-30 | 17.74 | $15.23 | 43400 |
| 2024-05-29 | 18.57 | $15.03 | 21700 |
| 2024-05-28 | 19.19 | $15.18 | 27000 |
| 2024-05-24 | 19.80 | $15.30 | 15131 |
| 2024-05-23 | 20.65 | $15.16 | 21938 |
| 2024-05-22 | 21.46 | $15.36 | 25129 |
| 2024-05-21 | 21.79 | $15.45 | 18700 |
| 2024-05-20 | 21.37 | $15.41 | 25507 |
| 2024-05-17 | 21.00 | $15.36 | 21713 |
| 2024-05-16 | 20.60 | $15.40 | 24942 |
| 2024-05-15 | 20.31 | $15.42 | 24508 |
| 2024-05-14 | 20.09 | $15.24 | 12008 |
| 2024-05-13 | 20.23 | $15.23 | 8015 |
| 2024-05-10 | 20.54 | $15.21 | 23400 |
| 2024-05-09 | 20.87 | $15.25 | 19700 |
| 2024-05-08 | 21.09 | $15.25 | 54303 |
| 2024-05-07 | 21.31 | $15.32 | 37316 |
| 2024-05-06 | 21.29 | $15.30 | 12000 |
| 2024-05-03 | 21.50 | $15.20 | 16600 |
| 2024-05-02 | 22.03 | $14.98 | 13904 |
| 2024-05-01 | 22.96 | $14.88 | 48637 |
| 2024-04-30 | 23.59 | $14.74 | 22515 |
| 2024-04-29 | 23.76 | $14.74 | 34200 |
| 2024-04-26 | 23.94 | $14.71 | 18300 |
| 2024-04-25 | 24.03 | $14.66 | 30100 |
| 2024-04-24 | 23.93 | $14.83 | 28700 |
| 2024-04-23 | 24.26 | $14.90 | 30742 |
| 2024-04-22 | 24.61 | $14.67 | 41500 |
| 2024-04-19 | 23.89 | $14.62 | 36912 |
| 2024-04-18 | 23.37 | $14.60 | 27912 |
| 2024-04-17 | 22.77 | $14.68 | 47200 |
| 2024-04-16 | 22.28 | $14.62 | 82500 |
| 2024-04-15 | 21.49 | $14.56 | 59600 |
| 2024-04-12 | 20.75 | $14.83 | 28400 |
| 2024-04-11 | 20.69 | $14.92 | 38700 |
| 2024-04-10 | 21.05 | $15.08 | 53413 |
| 2024-04-09 | 22.14 | $15.22 | 23300 |
| 2024-04-08 | 22.55 | $15.18 | 35925 |
| 2024-04-05 | 23.46 | $15.13 | 29909 |
| 2024-04-04 | 24.53 | $15.19 | 65246 |
| 2024-04-03 | 25.28 | $15.25 | 43912 |
| 2024-04-02 | 26.17 | $15.24 | 46800 |
| 2024-04-01 | 26.57 | $15.37 | 44300 |
| 2024-03-28 | 26.09 | $15.46 | 61300 |
| 2024-03-27 | 25.11 | $15.40 | 29148 |
| 2024-03-26 | 24.08 | $15.38 | 50936 |
| 2024-03-25 | 23.03 | $15.40 | 42400 |
| 2024-03-22 | 21.75 | $15.37 | 49800 |
| 2024-03-21 | 20.74 | $15.32 | 15501 |
| 2024-03-20 | 19.72 | $15.28 | 52931 |
| 2024-03-19 | 18.97 | $15.35 | 29200 |
| 2024-03-18 | 18.18 | $15.25 | 11200 |
| 2024-03-15 | 17.79 | $15.23 | 20100 |
| 2024-03-14 | 17.64 | $15.20 | 38909 |
| 2024-03-13 | 17.47 | $15.27 | 23344 |
| 2024-03-12 | 17.15 | $15.20 | 30919 |
| 2024-03-11 | 17.16 | $15.17 | 64804 |
| 2024-03-08 | 17.17 | $15.15 | 29022 |
| 2024-03-07 | 17.18 | $15.14 | 41400 |
| 2024-03-06 | 17.23 | $15.06 | 35900 |
| 2024-03-05 | 17.63 | $15.04 | 40341 |
| 2024-03-04 | 18.26 | $15.09 | 34120 |
| 2024-03-01 | 18.92 | $15.09 | 45324 |
| 2024-02-29 | 19.62 | $15.09 | 34400 |
| 2024-02-28 | 20.02 | $15.04 | 42900 |
| 2024-02-27 | 20.88 | $15.01 | 22100 |
| 2024-02-26 | 21.25 | $15.03 | 23639 |
| 2024-02-23 | 21.57 | $15.06 | 24800 |
| 2024-02-22 | 21.92 | $14.95 | 45800 |
| 2024-02-21 | 22.46 | $14.96 | 51100 |
| 2024-02-20 | 23.20 | $15.03 | 45810 |
| 2024-02-16 | 23.98 | $14.89 | 22537 |
| 2024-02-15 | 24.80 | $14.96 | 28300 |
| 2024-02-14 | 25.52 | $14.90 | 71330 |
| 2024-02-13 | 26.68 | $14.79 | 36334 |
| 2024-02-12 | 27.91 | $14.97 | 38100 |
| 2024-02-09 | 28.64 | $14.90 | 19900 |
| 2024-02-08 | 29.72 | $14.84 | 35500 |
| 2024-02-07 | 30.90 | $14.95 | 24332 |
| 2024-02-06 | 31.54 | $14.98 | 44735 |
| 2024-02-05 | 32.22 | $14.86 | 26141 |
| 2024-02-02 | 33.27 | $14.95 | 45812 |
| 2024-02-01 | 33.79 | $15.15 | 64618 |
| 2024-01-31 | 33.40 | $15.14 | 81834 |
| 2024-01-30 | 32.85 | $15.24 | 22600 |
| 2024-01-29 | 31.92 | $15.17 | 14326 |
| 2024-01-26 | 31.06 | $15.05 | 32600 |
| 2024-01-25 | 30.30 | $15.02 | 56140 |
| 2024-01-24 | 29.64 | $14.97 | 71543 |
| 2024-01-23 | 28.95 | $15.06 | 51906 |
| 2024-01-22 | 28.43 | $15.10 | 52401 |
| 2024-01-19 | 27.88 | $14.92 | 35419 |
| 2024-01-18 | 27.85 | $14.85 | 15100 |
| 2024-01-17 | 27.50 | $14.87 | 34300 |
| 2024-01-16 | 27.23 | $14.92 | 44100 |
| 2024-01-12 | 26.63 | $14.95 | 63400 |
| 2024-01-11 | 26.00 | $14.80 | 32300 |
| 2024-01-10 | 25.68 | $14.82 | 25827 |
| 2024-01-09 | 25.38 | $14.71 | 36848 |
| 2024-01-08 | 25.25 | $14.72 | 54913 |
| 2024-01-05 | 25.24 | $14.58 | 46336 |
| 2024-01-04 | 25.23 | $14.62 | 32200 |
| 2024-01-03 | 25.42 | $14.65 | 24011 |
| 2024-01-02 | 25.67 | $14.65 | 22129 |
| 2023-12-29 | 25.89 | $14.55 | 37611 |
| 2023-12-28 | 25.99 | $14.73 | 37100 |
| 2023-12-27 | 26.17 | $14.68 | 32400 |
| 2023-12-26 | 25.86 | $14.60 | 38416 |
| 2023-12-22 | 25.73 | $14.58 | 55739 |
| 2023-12-21 | 25.55 | $14.59 | 41539 |
| 2023-12-20 | 25.43 | $14.56 | 27902 |
| 2023-12-19 | 25.31 | $14.61 | 89033 |
| 2023-12-18 | 25.26 | $14.50 | 47645 |
| 2023-12-15 | 25.20 | $14.59 | 48802 |
| 2023-12-14 | 24.95 | $14.63 | 28800 |
| 2023-12-13 | 24.87 | $14.42 | 82243 |
| 2023-12-12 | 25.51 | $14.18 | 61900 |
| 2023-12-11 | 26.45 | $14.19 | 32815 |
| 2023-12-08 | 27.44 | $14.33 | 20300 |
| 2023-12-07 | 27.65 | $14.35 | 27800 |
| 2023-12-06 | 27.66 | $14.40 | 32241 |
| 2023-12-05 | 27.32 | $14.48 | 61716 |
| 2023-12-04 | 27.00 | $14.41 | 65500 |
| 2023-12-01 | 26.67 | $14.45 | 46800 |
| 2023-11-30 | 26.50 | $14.22 | 130530 |
| 2023-11-29 | 26.42 | $14.41 | 20600 |
| 2023-11-28 | 26.10 | $14.22 | 19400 |
| 2023-11-27 | 26.19 | $14.21 | 27914 |
| 2023-11-24 | 26.34 | $14.08 | 5000 |
| 2023-11-22 | 26.76 | $14.01 | 22812 |
| 2023-11-21 | 26.98 | $14.07 | 18300 |
| 2023-11-20 | 26.96 | $14.22 | 34218 |
| 2023-11-17 | 26.82 | $14.21 | 46123 |
| 2023-11-16 | 26.67 | $14.12 | 27900 |
| 2023-11-15 | 26.37 | $14.09 | 11445 |
| 2023-11-14 | 26.13 | $14.12 | 19819 |
| 2023-11-13 | 25.88 | $13.83 | 8600 |
| 2023-11-10 | 26.20 | $13.84 | 27000 |
| 2023-11-09 | 26.67 | $13.76 | 11700 |
| 2023-11-08 | 27.17 | $13.86 | 20400 |
| 2023-11-07 | 27.45 | $13.94 | 6013 |
| 2023-11-06 | 27.28 | $13.91 | 27100 |
| 2023-11-03 | 27.17 | $14.09 | 17621 |
| 2023-11-02 | 26.70 | $13.82 | 21741 |
| 2023-11-01 | 26.53 | $13.33 | 42500 |
| 2023-10-31 | 27.55 | $13.00 | 27442 |
| 2023-10-30 | 28.28 | $12.92 | 11400 |
| 2023-10-27 | 28.38 | $12.83 | 22739 |
| 2023-10-26 | 28.37 | $12.86 | 36200 |
| 2023-10-25 | 28.37 | $12.79 | 24507 |
| 2023-10-24 | 28.18 | $12.87 | 38542 |
| 2023-10-23 | 27.99 | $12.66 | 23900 |
| 2023-10-20 | 27.12 | $12.74 | 23500 |
| 2023-10-19 | 26.22 | $12.67 | 62121 |
| 2023-10-18 | 25.33 | $12.80 | 118900 |
| 2023-10-17 | 24.48 | $12.92 | 30524 |
| 2023-10-16 | 23.74 | $12.93 | 23300 |
| 2023-10-13 | 23.19 | $12.97 | 35100 |
| 2023-10-12 | 22.74 | $13.01 | 24804 |
| 2023-10-11 | 22.36 | $13.18 | 61907 |
| 2023-10-10 | 22.17 | $13.16 | 32236 |
| 2023-10-09 | 21.81 | $13.07 | 45044 |
| 2023-10-06 | 20.96 | $13.05 | 51006 |
| 2023-10-05 | 19.97 | $13.18 | 58900 |
| 2023-10-04 | 19.32 | $13.21 | 42828 |
| 2023-10-03 | 18.72 | $13.17 | 36000 |
| 2023-10-02 | 18.08 | $13.43 | 30400 |
| 2023-09-29 | 18.02 | $13.69 | 25918 |
| 2023-09-28 | 18.51 | $13.51 | 15616 |
| 2023-09-27 | 18.30 | $13.43 | 34000 |
| 2023-09-26 | 18.08 | $13.46 | 28000 |
| 2023-09-25 | 17.12 | $13.57 | 47400 |
| 2023-09-22 | 16.39 | $13.68 | 35700 |
| 2023-09-21 | 15.63 | $13.55 | 40800 |
| 2023-09-20 | 14.55 | $13.85 | 23919 |
| 2023-09-19 | 14.16 | $13.79 | 23739 |
| 2023-09-18 | 13.28 | $13.83 | 99044 |
| 2023-09-15 | 12.36 | $13.82 | 11019 |
| 2023-09-14 | 11.77 | $13.87 | 14608 |
| 2023-09-13 | 11.31 | $13.82 | 25434 |
| 2023-09-12 | 10.63 | $13.82 | 34200 |
| 2023-09-11 | 9.98 | $13.92 | 28016 |
| 2023-09-08 | 9.54 | $14.03 | 4543 |
| 2023-09-07 | 9.49 | $14.01 | 22300 |
| 2023-09-06 | 9.44 | $14.12 | 16047 |
| 2023-09-05 | 9.57 | $14.10 | 30313 |
| 2023-09-01 | 9.77 | $14.23 | 23800 |
| 2023-08-31 | 10.05 | $14.25 | 9614 |
| 2023-08-30 | 10.54 | $14.23 | 25100 |
| 2023-08-29 | 10.98 | $14.24 | 28400 |
| 2023-08-28 | 11.29 | $14.12 | 37400 |
| 2023-08-25 | 11.17 | $14.01 | 21235 |
| 2023-08-24 | 10.82 | $14.01 | 25922 |
| 2023-08-23 | 10.61 | $14.09 | 9740 |
| 2023-08-22 | 10.39 | $14.04 | 24946 |
| 2023-08-21 | 10.15 | $13.99 | 30600 |
| 2023-08-18 | 9.51 | $14.08 | 19900 |
| 2023-08-17 | 9.10 | $14.15 | 13438 |
| 2023-08-16 | 8.85 | $14.13 | 39110 |
| 2023-08-15 | 8.58 | $14.34 | 38824 |
| 2023-08-14 | 9.01 | $14.42 | 41133 |
| 2023-08-11 | 9.46 | $14.49 | 11900 |
| 2023-08-10 | 9.56 | $14.48 | 16800 |
| 2023-08-09 | 10.00 | $14.54 | 21800 |
| 2023-08-08 | 10.45 | $14.51 | 29800 |
| 2023-08-07 | 10.93 | $14.48 | 36900 |
| 2023-08-04 | 11.21 | $14.43 | 28628 |
| 2023-08-03 | 11.19 | $14.28 | 56100 |
| 2023-08-02 | 10.87 | $14.39 | 50900 |
| 2023-08-01 | 10.90 | $14.55 | 33831 |
| 2023-07-31 | 11.37 | $14.51 | 24600 |
| 2023-07-28 | 11.72 | $14.49 | 27500 |
| 2023-07-27 | 11.58 | $14.25 | 30516 |
| 2023-07-26 | 11.43 | $14.40 | 38900 |
| 2023-07-25 | 11.56 | $14.37 | 33400 |
| 2023-07-24 | 11.62 | $14.36 | 34277 |
| 2023-07-21 | 11.84 | $14.26 | 16932 |
| 2023-07-20 | 12.00 | $14.33 | 25700 |
| 2023-07-19 | 12.33 | $14.41 | 29846 |
| 2023-07-18 | 12.90 | $14.37 | 19723 |
| 2023-07-17 | 13.07 | $14.30 | 16900 |
| 2023-07-14 | 13.15 | $14.25 | 31322 |
| 2023-07-13 | 13.39 | $14.43 | 35505 |
| 2023-07-12 | 13.97 | $14.46 | 23200 |
| 2023-07-11 | 14.43 | $14.31 | 24319 |
| 2023-07-10 | 14.54 | $14.27 | 40200 |
| 2023-07-07 | 14.62 | $14.21 | 13347 |
| 2023-07-06 | 14.50 | $14.11 | 26430 |
| 2023-07-05 | 14.39 | $14.46 | 25600 |
| 2023-07-03 | 15.03 | $14.44 | 15800 |
| 2023-06-30 | 15.59 | $14.37 | 24207 |
| 2023-06-29 | 15.84 | $14.20 | 53300 |
| 2023-06-28 | 16.12 | $14.43 | 31524 |
| 2023-06-27 | 16.70 | $14.32 | 20300 |
| 2023-06-26 | 17.05 | $14.27 | 12700 |
| 2023-06-23 | 17.42 | $14.35 | 14928 |
| 2023-06-22 | 17.90 | $14.25 | 40000 |
| 2023-06-21 | 18.25 | $14.49 | 24202 |
| 2023-06-20 | 18.81 | $14.43 | 21133 |
| 2023-06-16 | 19.27 | $14.44 | 15400 |
| 2023-06-15 | 20.20 | $14.56 | 22200 |
| 2023-06-14 | 21.02 | $14.54 | 12300 |
| 2023-06-13 | 21.79 | $14.63 | 10306 |
| 2023-06-12 | 22.42 | $14.63 | 19930 |
| 2023-06-09 | 23.08 | $14.70 | 18600 |
| 2023-06-08 | 23.64 | $14.64 | 20130 |
| 2023-06-07 | 24.32 | $14.68 | 8800 |
| 2023-06-06 | 24.89 | $14.69 | 14564 |
| 2023-06-05 | 25.62 | $14.64 | 24118 |
| 2023-06-02 | 26.35 | $14.69 | 33500 |
| 2023-06-01 | 26.98 | $14.60 | 27537 |
| 2023-05-31 | 27.95 | $14.38 | 28200 |
| 2023-05-30 | 29.29 | $14.26 | 29412 |
| 2023-05-26 | 30.52 | $14.08 | 17920 |
| 2023-05-25 | 31.65 | $13.90 | 15400 |
| 2023-05-24 | 32.32 | $13.83 | 29900 |
| 2023-05-23 | 33.11 | $14.09 | 25100 |
| 2023-05-22 | 34.30 | $14.22 | 20200 |
| 2023-05-19 | 35.74 | $14.30 | 20930 |
| 2023-05-18 | 37.25 | $14.29 | 43229 |
| 2023-05-17 | 38.76 | $13.90 | 31044 |
| 2023-05-16 | 39.43 | $13.65 | 29000 |
| 2023-05-15 | 39.75 | $13.60 | 24600 |
| 2023-05-12 | 39.71 | $13.67 | 19800 |
| 2023-05-11 | 39.75 | $13.60 | 33200 |
| 2023-05-10 | 39.24 | $13.68 | 22810 |
| 2023-05-09 | 38.83 | $13.72 | 23800 |
| 2023-05-08 | 38.23 | $13.84 | 25942 |
| 2023-05-05 | 37.75 | $13.91 | 47000 |
| 2023-05-04 | 37.17 | $13.70 | 49914 |
| 2023-05-03 | 36.56 | $14.21 | 29700 |
| 2023-05-02 | 36.42 | $14.32 | 52200 |
| 2023-05-01 | 36.34 | $14.78 | 21300 |
| 2023-04-28 | 37.04 | $14.90 | 20926 |
| 2023-04-27 | 37.77 | $14.73 | 13600 |
| 2023-04-26 | 38.40 | $14.67 | 15128 |
| 2023-04-25 | 38.42 | $14.70 | 20606 |
| 2023-04-24 | 38.44 | $14.84 | 29744 |
| 2023-04-21 | 38.74 | $14.88 | 32700 |
| 2023-04-20 | 39.03 | $14.89 | 20300 |
| 2023-04-19 | 39.30 | $15.01 | 20014 |
| 2023-04-18 | 39.73 | $14.97 | 22200 |
| 2023-04-17 | 40.23 | $15.00 | 18500 |
| 2023-04-14 | 40.74 | $15.01 | 27600 |
| 2023-04-13 | 41.27 | $15.04 | 12542 |
| 2023-04-12 | 41.89 | $14.76 | 17600 |
| 2023-04-11 | 42.49 | $14.94 | 15925 |
| 2023-04-10 | 43.40 | $14.84 | 40000 |
| 2023-04-06 | 44.35 | $14.82 | 43500 |
| 2023-04-05 | 44.90 | $14.65 | 27842 |
| 2023-04-04 | 45.15 | $14.65 | 22306 |
| 2023-04-03 | 45.47 | $14.88 | 27648 |
| 2023-03-31 | 45.92 | $14.70 | 35900 |
| 2023-03-30 | 46.29 | $14.41 | 22600 |
| 2023-03-29 | 45.92 | $14.23 | 36500 |
| 2023-03-28 | 45.23 | $14.12 | 32900 |
| 2023-03-27 | 44.09 | $14.04 | 47900 |
| 2023-03-24 | 42.76 | $13.90 | 76025 |
| 2023-03-23 | 41.35 | $14.20 | 33400 |
| 2023-03-22 | 40.01 | $14.34 | 19246 |
| 2023-03-21 | 38.70 | $14.34 | 40200 |
| 2023-03-20 | 37.19 | $13.90 | 103100 |
| 2023-03-17 | 35.60 | $14.55 | 33820 |
| 2023-03-16 | 34.26 | $14.96 | 65818 |
| 2023-03-15 | 32.89 | $14.65 | 58400 |
| 2023-03-14 | 30.97 | $14.93 | 63625 |
| 2023-03-13 | 29.39 | $14.78 | 61500 |
| 2023-03-10 | 27.47 | $15.53 | 48542 |
| 2023-03-09 | 26.15 | $15.95 | 26605 |
| 2023-03-08 | 25.38 | $16.38 | 16237 |
| 2023-03-07 | 25.26 | $16.40 | 16512 |
| 2023-03-06 | 25.26 | $16.53 | 14000 |
| 2023-03-03 | 25.55 | $16.56 | 8704 |
| 2023-03-02 | 25.68 | $16.46 | 34105 |
| 2023-03-01 | 25.82 | $16.64 | 12138 |
| 2023-02-28 | 26.29 | $16.67 | 14223 |
| 2023-02-27 | 26.79 | $16.69 | 16200 |
| 2023-02-24 | 27.38 | $16.67 | 15609 |
| 2023-02-23 | 28.00 | $16.77 | 13500 |
| 2023-02-22 | 28.72 | $16.73 | 21900 |
| 2023-02-21 | 29.47 | $16.67 | 38576 |
| 2023-02-17 | 30.28 | $17.23 | 17546 |
| 2023-02-16 | 31.43 | $17.46 | 28624 |
| 2023-02-15 | 32.12 | $17.68 | 22400 |
| 2023-02-14 | 32.28 | $17.58 | 24000 |
| 2023-02-13 | 32.53 | $17.53 | 25209 |
| 2023-02-10 | 33.00 | $17.46 | 20605 |
| 2023-02-09 | 33.50 | $17.46 | 24900 |
| 2023-02-08 | 33.78 | $17.63 | 30700 |
| 2023-02-07 | 33.88 | $17.62 | 18400 |
| 2023-02-06 | 34.02 | $17.63 | 39640 |
| 2023-02-03 | 33.98 | $18.03 | 29539 |
| 2023-02-02 | 32.84 | $17.95 | 23428 |
| 2023-02-01 | 31.60 | $17.97 | 26700 |
| 2023-01-31 | 30.36 | $17.84 | 24500 |
| 2023-01-30 | 29.22 | $17.62 | 24847 |
| 2023-01-27 | 28.09 | $17.68 | 45800 |
| 2023-01-26 | 27.03 | $17.65 | 24247 |
| 2023-01-25 | 25.94 | $17.40 | 20329 |
| 2023-01-24 | 25.06 | $17.40 | 34000 |
| 2023-01-23 | 24.14 | $17.29 | 25442 |
| 2023-01-20 | 23.48 | $17.26 | 44128 |
| 2023-01-19 | 22.78 | $17.18 | 36300 |
| 2023-01-18 | 22.23 | $17.17 | 40900 |
| 2023-01-17 | 21.33 | $17.15 | 38100 |
| 2023-01-13 | 20.46 | $17.09 | 24900 |
| 2023-01-12 | 19.31 | $17.05 | 33000 |
| 2023-01-11 | 18.21 | $17.05 | 51200 |
| 2023-01-10 | 17.16 | $16.80 | 22400 |
| 2023-01-09 | 16.36 | $16.60 | 33600 |
| 2023-01-06 | 15.65 | $16.61 | 41738 |
| 2023-01-05 | 15.04 | $16.32 | 11400 |
| 2023-01-04 | 14.81 | $16.33 | 23943 |
| 2023-01-03 | 14.62 | $15.97 | 24200 |
| 2022-12-30 | 14.80 | $15.79 | 91800 |
| 2022-12-29 | 15.50 | $15.49 | 26202 |
| 2022-12-28 | 15.69 | $15.45 | 43600 |
| 2022-12-27 | 15.90 | $15.67 | 54600 |
| 2022-12-23 | 16.32 | $15.80 | 31300 |
| 2022-12-22 | 17.13 | $15.78 | 52500 |
| 2022-12-21 | 17.98 | $15.86 | 34034 |
| 2022-12-20 | 18.58 | $16.07 | 24126 |
| 2022-12-19 | 18.70 | $16.20 | 22145 |
| 2022-12-16 | 18.63 | $16.30 | 25314 |
| 2022-12-15 | 18.40 | $16.40 | 36900 |
| 2022-12-14 | 18.05 | $16.35 | 57100 |
| 2022-12-13 | 17.68 | $16.17 | 37700 |
| 2022-12-12 | 17.51 | $15.90 | 40946 |
| 2022-12-09 | 17.87 | $15.90 | 20500 |
| 2022-12-08 | 18.09 | $16.13 | 23917 |
| 2022-12-07 | 17.71 | $16.15 | 21300 |
| 2022-12-06 | 17.34 | $16.16 | 26500 |
| 2022-12-05 | 17.19 | $16.09 | 24800 |
| 2022-12-02 | 17.04 | $16.37 | 19200 |
| 2022-12-01 | 16.28 | $16.38 | 43400 |
| 2022-11-30 | 15.48 | $16.19 | 26404 |
| 2022-11-29 | 15.15 | $16.00 | 40010 |
| 2022-11-28 | 15.28 | $15.88 | 31715 |
| 2022-11-25 | 15.44 | $15.97 | 3300 |
| 2022-11-23 | 15.73 | $15.87 | 19000 |
| 2022-11-22 | 16.13 | $15.75 | 28404 |
| 2022-11-21 | 16.83 | $15.69 | 28348 |
| 2022-11-18 | 17.65 | $15.72 | 21700 |
| 2022-11-17 | 18.23 | $15.74 | 26900 |
| 2022-11-16 | 19.02 | $15.83 | 30001 |
| 2022-11-15 | 19.85 | $15.94 | 29500 |
| 2022-11-14 | 20.85 | $15.64 | 25431 |
| 2022-11-11 | 21.91 | $15.85 | 17749 |
| 2022-11-10 | 22.47 | $15.98 | 35600 |
| 2022-11-09 | 23.25 | $15.33 | 26639 |
| 2022-11-08 | 24.09 | $15.45 | 28000 |
| 2022-11-07 | 24.70 | $15.26 | 53647 |
| 2022-11-04 | 25.02 | $15.40 | 18700 |
| 2022-11-03 | 25.65 | $15.28 | 20800 |
| 2022-11-02 | 25.92 | $15.32 | 34200 |
| 2022-11-01 | 26.36 | $15.29 | 37100 |
| 2022-10-31 | 26.83 | $15.21 | 18600 |
| 2022-10-28 | 26.97 | $15.22 | 21900 |
| 2022-10-27 | 26.76 | $15.04 | 33100 |
| 2022-10-26 | 26.05 | $14.84 | 51600 |
| 2022-10-25 | 25.30 | $14.91 | 83200 |
| 2022-10-24 | 24.74 | $14.99 | 44300 |
| 2022-10-21 | 24.24 | $14.97 | 35520 |
| 2022-10-20 | 23.69 | $15.07 | 34518 |
| 2022-10-19 | 23.47 | $15.15 | 12832 |
| 2022-10-18 | 23.07 | $15.10 | 11200 |
| 2022-10-17 | 22.71 | $15.16 | 29208 |
| 2022-10-14 | 22.46 | $15.10 | 18100 |
| 2022-10-13 | 22.20 | $15.23 | 27245 |
| 2022-10-12 | 21.90 | $15.21 | 32100 |
| 2022-10-11 | 21.59 | $15.09 | 30000 |
| 2022-10-10 | 21.20 | $15.26 | 13143 |
| 2022-10-07 | 21.03 | $15.44 | 14200 |
| 2022-10-06 | 21.04 | $15.76 | 18612 |
| 2022-10-05 | 21.37 | $15.83 | 32630 |
| 2022-10-04 | 21.71 | $15.95 | 41549 |
| 2022-10-03 | 22.07 | $15.71 | 47412 |
| 2022-09-30 | 22.43 | $15.63 | 82800 |
| 2022-09-29 | 22.08 | $15.25 | 38510 |
| 2022-09-28 | 21.50 | $15.72 | 58800 |
| 2022-09-27 | 21.10 | $15.51 | 39400 |
| 2022-09-26 | 20.14 | $15.51 | 18400 |
| 2022-09-23 | 19.27 | $15.72 | 43000 |
| 2022-09-22 | 18.48 | $16.18 | 16218 |
| 2022-09-21 | 18.11 | $16.55 | 14249 |
| 2022-09-20 | 18.14 | $16.52 | 19644 |
| 2022-09-19 | 17.86 | $16.58 | 23000 |
| 2022-09-16 | 18.03 | $16.61 | 17931 |
| 2022-09-15 | 18.09 | $16.74 | 17442 |
| 2022-09-14 | 18.41 | $16.80 | 21231 |
| 2022-09-13 | 18.81 | $16.97 | 25827 |
| 2022-09-12 | 19.38 | $17.05 | 24900 |
| 2022-09-09 | 20.12 | $16.99 | 20805 |
| 2022-09-08 | 19.57 | $16.96 | 12522 |
| 2022-09-07 | 19.12 | $17.00 | 26700 |
| 2022-09-06 | 18.41 | $17.02 | 25844 |
| 2022-09-02 | 17.67 | $17.20 | 30001 |
| 2022-09-01 | 17.09 | $17.22 | 35834 |
| 2022-08-31 | 16.48 | $17.53 | 15946 |
| 2022-08-30 | 16.40 | $17.68 | 20300 |
| 2022-08-29 | 15.89 | $17.63 | 34000 |
| 2022-08-26 | 15.38 | $17.79 | 24700 |
| 2022-08-25 | 15.02 | $17.92 | 41639 |
| 2022-08-24 | 14.90 | $18.06 | 12846 |
| 2022-08-23 | 15.01 | $18.07 | 24530 |
| 2022-08-22 | 15.12 | $18.60 | 16527 |
| 2022-08-19 | 15.45 | $18.92 | 18600 |
| 2022-08-18 | 15.57 | $18.80 | 9600 |
| 2022-08-17 | 15.72 | $18.79 | 15900 |
| 2022-08-16 | 15.86 | $19.10 | 10108 |
| 2022-08-15 | 15.86 | $19.05 | 13642 |
| 2022-08-12 | 15.63 | $18.91 | 17500 |
| 2022-08-11 | 15.61 | $18.75 | 21317 |
| 2022-08-10 | 15.59 | $18.86 | 19400 |
| 2022-08-09 | 15.71 | $18.58 | 26039 |
| 2022-08-08 | 15.92 | $18.85 | 14500 |
| 2022-08-05 | 15.75 | $19.11 | 6900 |
| 2022-08-04 | 15.29 | $19.25 | 4849 |
| 2022-08-03 | 14.37 | $19.32 | 14529 |
| 2022-08-02 | 13.36 | $19.30 | 20000 |
| 2022-08-01 | 12.47 | $19.11 | 25300 |
| 2022-07-29 | 11.52 | $18.91 | 25539 |
| 2022-07-28 | 10.89 | $18.53 | 12106 |
| 2022-07-27 | 10.71 | $18.37 | 5424 |
| 2022-07-26 | 10.98 | $18.12 | 13226 |
| 2022-07-25 | 11.51 | $17.96 | 19939 |
| 2022-07-22 | 12.08 | $18.17 | 21624 |
| 2022-07-21 | 12.19 | $18.35 | 6927 |
| 2022-07-20 | 12.10 | $18.52 | 17248 |
| 2022-07-19 | 12.01 | $18.31 | 25500 |
| 2022-07-18 | 12.50 | $17.80 | 20628 |
| 2022-07-15 | 12.85 | $17.81 | 15400 |
| 2022-07-14 | 13.28 | $17.91 | 7100 |
| 2022-07-13 | 13.70 | $17.79 | 14338 |
| 2022-07-12 | 14.13 | $17.75 | 6100 |
| 2022-07-11 | 14.85 | $17.70 | 6800 |
| 2022-07-08 | 15.60 | $17.79 | 18600 |
| 2022-07-07 | 16.35 | $17.75 | 26700 |
| 2022-07-06 | 17.14 | $17.49 | 27200 |
| 2022-07-05 | 17.46 | $17.60 | 17247 |
| 2022-07-01 | 18.06 | $17.91 | 21400 |
| 2022-06-30 | 18.98 | $17.93 | 24147 |
| 2022-06-29 | 19.56 | $18.13 | 11400 |
| 2022-06-28 | 20.28 | $18.10 | 16523 |
| 2022-06-27 | 20.88 | $17.90 | 14637 |
| 2022-06-24 | 21.52 | $17.98 | 8928 |
| 2022-06-23 | 21.49 | $17.61 | 13900 |
| 2022-06-22 | 21.25 | $17.59 | 23610 |
| 2022-06-21 | 20.91 | $17.90 | 21537 |
| 2022-06-17 | 20.63 | $17.44 | 14600 |
| 2022-06-16 | 20.34 | $17.37 | 20900 |
| 2022-06-15 | 19.62 | $17.89 | 17400 |
| 2022-06-14 | 19.20 | $17.63 | 27607 |
| 2022-06-13 | 18.76 | $17.99 | 16124 |
| 2022-06-10 | 18.55 | $18.85 | 18200 |
| 2022-06-09 | 18.93 | $19.62 | 10807 |
| 2022-06-08 | 19.64 | $19.75 | 8800 |
| 2022-06-07 | 20.43 | $19.70 | 15700 |
| 2022-06-06 | 21.28 | $19.00 | 30827 |
| 2022-06-03 | 22.21 | $18.69 | 25647 |
| 2022-06-02 | 22.71 | $19.09 | 12637 |
| 2022-06-01 | 23.82 | $19.10 | 24000 |
| 2022-05-31 | 25.04 | $19.15 | 23900 |
| 2022-05-27 | 26.33 | $19.64 | 32211 |
| 2022-05-26 | 27.11 | $19.74 | 27200 |
| 2022-05-25 | 28.33 | $18.81 | 46400 |
| 2022-05-24 | 29.03 | $18.67 | 31100 |
| 2022-05-23 | 29.14 | $18.46 | 30622 |
| 2022-05-20 | 29.49 | $18.60 | 13718 |
| 2022-05-19 | 29.85 | $18.99 | 21524 |
| 2022-05-18 | 30.13 | $18.96 | 37600 |
| 2022-05-17 | 30.80 | $18.65 | 24624 |
| 2022-05-16 | 31.06 | $18.59 | 36800 |
| 2022-05-13 | 31.29 | $18.66 | 22300 |
| 2022-05-12 | 32.21 | $18.72 | 30219 |
| 2022-05-11 | 33.15 | $18.55 | 21900 |
| 2022-05-10 | 33.50 | $18.66 | 37440 |
| 2022-05-09 | 33.86 | $18.09 | 65647 |
| 2022-05-06 | 33.31 | $18.57 | 18900 |
| 2022-05-05 | 33.55 | $18.80 | 33700 |
| 2022-05-04 | 33.96 | $18.74 | 26500 |
| 2022-05-03 | 34.20 | $18.71 | 33714 |
| 2022-05-02 | 34.53 | $18.79 | 47400 |
| 2022-04-29 | 34.96 | $18.77 | 19507 |
| 2022-04-28 | 35.48 | $18.83 | 25806 |
| 2022-04-27 | 35.31 | $18.46 | 51715 |
| 2022-04-26 | 34.95 | $18.51 | 32300 |
| 2022-04-25 | 34.65 | $18.83 | 31830 |
| 2022-04-22 | 34.58 | $18.99 | 42530 |
| 2022-04-21 | 34.59 | $19.13 | 26507 |
| 2022-04-20 | 34.94 | $19.23 | 27600 |
| 2022-04-19 | 35.31 | $19.02 | 24800 |
| 2022-04-18 | 35.35 | $18.95 | 29100 |
| 2022-04-14 | 35.39 | $18.99 | 71700 |
| 2022-04-13 | 35.52 | $19.38 | 17501 |
| 2022-04-12 | 36.15 | $19.39 | 26400 |
| 2022-04-11 | 36.82 | $19.40 | 32800 |
| 2022-04-08 | 37.31 | $19.55 | 22040 |
| 2022-04-07 | 38.05 | $19.65 | 33821 |
| 2022-04-06 | 38.35 | $19.67 | 21000 |
| 2022-04-05 | 38.67 | $20.07 | 22732 |
| 2022-04-04 | 39.61 | $20.21 | 21187 |
| 2022-04-01 | 40.70 | $20.07 | 64900 |
| 2022-03-31 | 41.57 | $19.96 | 51700 |
| 2022-03-30 | 42.49 | $19.70 | 38304 |
| 2022-03-29 | 42.68 | $19.67 | 36303 |
| 2022-03-28 | 42.43 | $19.38 | 63639 |
| 2022-03-25 | 42.09 | $19.58 | 43900 |
| 2022-03-24 | 41.94 | $20.01 | 19800 |
| 2022-03-23 | 42.30 | $20.05 | 24414 |
| 2022-03-22 | 42.69 | $20.07 | 20500 |
| 2022-03-21 | 43.16 | $20.02 | 25300 |
| 2022-03-18 | 43.65 | $20.11 | 31645 |
| 2022-03-17 | 44.14 | $19.76 | 64133 |
| 2022-03-16 | 43.93 | $19.83 | 29318 |
| 2022-03-15 | 43.74 | $19.70 | 34010 |
| 2022-03-14 | 43.26 | $19.41 | 40300 |
| 2022-03-11 | 42.77 | $19.86 | 26002 |
| 2022-03-10 | 42.78 | $19.93 | 38917 |
| 2022-03-09 | 42.80 | $19.75 | 24746 |
| 2022-03-08 | 42.47 | $19.70 | 24200 |
| 2022-03-07 | 41.87 | $19.68 | 36600 |
| 2022-03-04 | 41.24 | $20.04 | 16600 |
| 2022-03-03 | 40.89 | $20.12 | 24504 |
| 2022-03-02 | 40.64 | $20.14 | 37346 |
| 2022-03-01 | 40.37 | $20.08 | 36230 |
| 2022-02-28 | 39.99 | $19.97 | 35200 |
| 2022-02-25 | 39.60 | $20.07 | 24622 |
| 2022-02-24 | 38.88 | $19.70 | 63100 |
| 2022-02-23 | 37.38 | $19.72 | 26200 |
| 2022-02-22 | 36.10 | $19.89 | 41000 |
| 2022-02-18 | 34.89 | $20.34 | 13801 |
| 2022-02-17 | 33.90 | $20.27 | 19849 |
| 2022-02-16 | 32.85 | $20.53 | 16100 |
| 2022-02-15 | 31.84 | $20.39 | 30930 |
| 2022-02-14 | 30.77 | $20.26 | 35932 |
| 2022-02-11 | 29.50 | $20.64 | 32200 |
| 2022-02-10 | 28.39 | $20.92 | 37800 |
| 2022-02-09 | 27.26 | $21.00 | 24827 |
| 2022-02-08 | 26.35 | $20.88 | 68419 |
| 2022-02-07 | 25.24 | $21.26 | 24400 |
| 2022-02-04 | 24.36 | $21.31 | 23400 |
| 2022-02-03 | 23.44 | $21.50 | 22544 |
| 2022-02-02 | 22.77 | $21.67 | 33903 |
| 2022-02-01 | 22.21 | $21.69 | 36400 |
| 2022-01-31 | 21.49 | $21.51 | 47400 |
| 2022-01-28 | 20.67 | $21.51 | 22600 |
| 2022-01-27 | 19.40 | $21.40 | 16100 |
| 2022-01-26 | 18.12 | $21.38 | 43600 |
| 2022-01-25 | 16.77 | $21.23 | 41400 |
| 2022-01-24 | 14.95 | $21.47 | 63300 |
| 2022-01-21 | 13.04 | $22.05 | 25103 |
| 2022-01-20 | 13.08 | $22.38 | 21647 |
| 2022-01-19 | 13.66 | $22.28 | 20800 |
| 2022-01-18 | 14.15 | $22.26 | 26300 |
| 2022-01-14 | 14.38 | $22.49 | 22947 |
| 2022-01-13 | 15.10 | $22.57 | 20600 |
| 2022-01-12 | 15.58 | $22.76 | 26800 |
| 2022-01-11 | 15.85 | $22.76 | 17937 |
| 2022-01-10 | 16.30 | $22.59 | 14101 |
| 2022-01-07 | 17.03 | $22.61 | 16500 |
| 2022-01-06 | 17.58 | $22.72 | 30818 |
| 2022-01-05 | 18.12 | $22.60 | 26900 |
| 2022-01-04 | 18.70 | $22.82 | 16900 |
| 2022-01-03 | 19.02 | $22.87 | 13400 |
| 2021-12-31 | 19.18 | $22.79 | 19400 |
| 2021-12-30 | 19.42 | $22.80 | 18910 |
| 2021-12-29 | 19.57 | $22.82 | 8738 |
| 2021-12-28 | 20.49 | $22.72 | 25200 |
| 2021-12-27 | 21.24 | $22.86 | 16200 |
| 2021-12-23 | 22.23 | $22.78 | 17400 |
| 2021-12-22 | 23.27 | $22.83 | 17500 |
| 2021-12-21 | 23.94 | $22.62 | 43200 |
| 2021-12-20 | 24.65 | $22.50 | 11505 |
| 2021-12-17 | 24.97 | $22.85 | 11332 |
| 2021-12-16 | 25.47 | $22.70 | 20100 |
| 2021-12-15 | 26.20 | $22.74 | 20847 |
| 2021-12-14 | 26.98 | $22.60 | 12945 |
| 2021-12-13 | 27.34 | $22.60 | 22237 |
| 2021-12-10 | 28.06 | $22.96 | 10009 |
| 2021-12-09 | 29.26 | $22.98 | 25200 |
| 2021-12-08 | 30.39 | $22.93 | 15040 |
| 2021-12-07 | 31.47 | $22.82 | 23900 |
| 2021-12-06 | 32.29 | $22.48 | 21525 |
| 2021-12-03 | 32.33 | $22.38 | 14622 |
| 2021-12-02 | 32.50 | $22.57 | 22500 |
| 2021-12-01 | 32.52 | $22.42 | 19532 |
| 2021-11-30 | 32.75 | $22.62 | 25431 |
| 2021-11-29 | 33.10 | $22.74 | 32900 |
| 2021-11-26 | 33.13 | $22.61 | 10400 |
| 2021-11-24 | 32.67 | $22.60 | 42448 |
| 2021-11-23 | 32.25 | $22.64 | 56900 |
| 2021-11-22 | 31.78 | $23.05 | 42700 |
| 2021-11-19 | 32.12 | $23.26 | 19531 |
| 2021-11-18 | 32.97 | $23.55 | 14900 |
| 2021-11-17 | 34.46 | $23.69 | 13000 |
| 2021-11-16 | 36.14 | $23.70 | 22740 |
| 2021-11-15 | 38.00 | $23.74 | 12121 |
| 2021-11-12 | 39.87 | $23.80 | 10900 |
| 2021-11-11 | 41.26 | $23.86 | 10400 |
| 2021-11-10 | 42.63 | $23.97 | 10900 |
| 2021-11-09 | 43.62 | $24.00 | 15100 |
| 2021-11-08 | 44.65 | $24.01 | 13200 |
| 2021-11-05 | 45.75 | $23.95 | 14600 |
| 2021-11-04 | 46.90 | $24.03 | 13800 |
| 2021-11-03 | 47.58 | $24.16 | 6900 |
| 2021-11-02 | 48.16 | $24.25 | 9705 |
| 2021-11-01 | 48.49 | $24.19 | 14702 |
| 2021-10-29 | 48.99 | $24.12 | 8630 |
| 2021-10-28 | 49.54 | $24.19 | 8342 |
| 2021-10-27 | 50.12 | $24.14 | 7800 |
| 2021-10-26 | 50.73 | $24.25 | 9200 |
| 2021-10-25 | 51.22 | $24.35 | 12000 |
| 2021-10-22 | 51.75 | $24.45 | 4600 |
| 2021-10-21 | 51.83 | $24.28 | 8600 |
| 2021-10-20 | 51.93 | $24.42 | 9300 |
| 2021-10-19 | 51.80 | $24.33 | 11811 |
| 2021-10-18 | 51.66 | $24.30 | 9208 |
| 2021-10-15 | 51.68 | $24.04 | 29200 |
| 2021-10-14 | 51.60 | $23.90 | 10500 |
| 2021-10-13 | 52.28 | $23.93 | 8300 |
| 2021-10-12 | 53.16 | $23.74 | 11300 |
| 2021-10-11 | 54.09 | $24.01 | 6020 |
| 2021-10-08 | 54.35 | $24.03 | 7802 |
| 2021-10-07 | 54.45 | $24.16 | 6333 |
| 2021-10-06 | 54.58 | $23.73 | 8000 |
| 2021-10-05 | 54.99 | $23.74 | 9600 |
| 2021-10-04 | 55.49 | $23.72 | 8200 |
| 2021-10-01 | 56.02 | $23.95 | 19703 |
| 2021-09-30 | 56.57 | $23.98 | 33100 |
| 2021-09-29 | 57.17 | $23.69 | 5700 |
| 2021-09-28 | 58.08 | $23.48 | 22000 |
| 2021-09-27 | 59.04 | $23.73 | 17800 |
| 2021-09-24 | 59.54 | $23.84 | 7349 |
| 2021-09-23 | 60.02 | $23.67 | 24403 |
| 2021-09-22 | 60.53 | $23.90 | 8321 |
| 2021-09-21 | 61.15 | $23.93 | 12112 |
| 2021-09-20 | 61.60 | $23.91 | 29700 |
| 2021-09-17 | 62.12 | $23.98 | 8700 |
| 2021-09-16 | 62.26 | $23.97 | 8200 |
| 2021-09-15 | 62.51 | $23.99 | 11732 |
| 2021-09-14 | 62.76 | $24.00 | 18918 |
| 2021-09-13 | 62.81 | $24.04 | 28629 |
| 2021-09-10 | 62.86 | $23.97 | 27800 |
| 2021-09-09 | 63.09 | $23.72 | 15900 |
| 2021-09-08 | 63.38 | $23.82 | 16604 |
| 2021-09-07 | 63.70 | $23.79 | 23140 |
| 2021-09-03 | 64.03 | $23.90 | 8831 |
| 2021-09-02 | 64.09 | $23.92 | 17447 |
| 2021-09-01 | 64.17 | $23.91 | 18800 |
| 2021-08-31 | 64.25 | $23.87 | 21622 |
| 2021-08-30 | 64.46 | $23.89 | 29500 |
| 2021-08-27 | 64.68 | $24.02 | 21535 |
| 2021-08-26 | 64.82 | $24.00 | 15339 |
| 2021-08-25 | 64.85 | $24.34 | 39743 |
| 2021-08-24 | 64.56 | $24.28 | 16615 |
| 2021-08-23 | 64.29 | $24.16 | 10800 |
| 2021-08-20 | 63.88 | $24.24 | 11300 |
| 2021-08-19 | 63.46 | $24.08 | 17708 |
| 2021-08-18 | 63.02 | $24.28 | 15300 |
| 2021-08-17 | 62.21 | $24.30 | 12900 |
| 2021-08-16 | 61.36 | $24.38 | 28714 |
| 2021-08-13 | 60.46 | $24.20 | 19630 |
| 2021-08-12 | 59.55 | $24.08 | 10200 |
| 2021-08-11 | 58.59 | $24.10 | 15700 |
| 2021-08-10 | 57.59 | $24.12 | 22300 |
| 2021-08-09 | 56.42 | $24.27 | 20900 |
| 2021-08-06 | 55.09 | $24.20 | 11100 |
| 2021-08-05 | 53.70 | $24.20 | 12500 |
| 2021-08-04 | 52.24 | $24.20 | 12722 |
| 2021-08-03 | 50.70 | $24.15 | 23700 |
| 2021-08-02 | 49.09 | $24.05 | 13500 |
| 2021-07-30 | 47.40 | $24.05 | 19727 |
| 2021-07-29 | 45.62 | $23.99 | 20600 |
| 2021-07-28 | 43.75 | $23.99 | 9600 |
| 2021-07-27 | 41.70 | $23.95 | 8900 |
| 2021-07-26 | 39.55 | $23.89 | 16714 |
| 2021-07-23 | 37.28 | $23.85 | 18000 |
| 2021-07-22 | 34.89 | $23.81 | 12207 |
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