Is Fulton Financial Corporation (FULTP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Fulton Financial Corporation (FULTP) research center and poll results.
NASDAQ : FULTP
Fulton Financial Corporation — Technical Indicators
$18.15 USD
$0.02 (0.11%)
- Volume
- 15.27K
- Average Volume
- 12.48K
- Market Capitalization
- $4.64B
- P/E Ratio
- 15.45
- Dividend Yield
- 3.09%
- Price Target
- Year High
- $20.83
- Year Low
- $17.68
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.36
- Current Ratio
- $0.22
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
18.00
2026-07-23
Close Price
$18.15
Vol: 15272
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
15.27
Average
19.86
Maximum
27.08
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 18.00 | $18.15 | 15272 |
| 2026-07-22 | 18.01 | $18.13 | 12800 |
| 2026-07-21 | 18.01 | $18.08 | 8328 |
| 2026-07-20 | 18.02 | $18.08 | 3319 |
| 2026-07-17 | 18.04 | $18.00 | 9515 |
| 2026-07-16 | 18.06 | $18.10 | 327 |
| 2026-07-15 | 18.08 | $18.17 | 19600 |
| 2026-07-14 | 18.10 | $17.82 | 20200 |
| 2026-07-13 | 18.13 | $17.75 | 17200 |
| 2026-07-10 | 18.16 | $17.84 | 10300 |
| 2026-07-09 | 18.18 | $17.84 | 10814 |
| 2026-07-08 | 18.21 | $17.89 | 28136 |
| 2026-07-07 | 18.23 | $17.92 | 17000 |
| 2026-07-06 | 18.26 | $18.17 | 52078 |
| 2026-07-02 | 18.28 | $17.88 | 10100 |
| 2026-07-01 | 18.29 | $17.85 | 12900 |
| 2026-06-30 | 18.32 | $17.70 | 79417 |
| 2026-06-29 | 18.36 | $18.30 | 3000 |
| 2026-06-26 | 18.36 | $18.15 | 24400 |
| 2026-06-25 | 18.38 | $18.21 | 11100 |
| 2026-06-24 | 18.40 | $18.29 | 2789 |
| 2026-06-23 | 18.42 | $18.23 | 14300 |
| 2026-06-22 | 18.44 | $18.28 | 3600 |
| 2026-06-18 | 18.46 | $18.38 | 6587 |
| 2026-06-17 | 18.48 | $18.46 | 2800 |
| 2026-06-16 | 18.47 | $18.49 | 26935 |
| 2026-06-15 | 18.47 | $18.58 | 3930 |
| 2026-06-12 | 18.46 | $18.42 | 11800 |
| 2026-06-11 | 18.46 | $18.28 | 5141 |
| 2026-06-10 | 18.47 | $18.31 | 7600 |
| 2026-06-09 | 18.46 | $18.31 | 11708 |
| 2026-06-08 | 18.46 | $18.43 | 3837 |
| 2026-06-05 | 18.46 | $18.44 | 10900 |
| 2026-06-04 | 18.45 | $18.51 | 35329 |
| 2026-06-03 | 18.44 | $18.20 | 11300 |
| 2026-06-02 | 18.45 | $18.49 | 5528 |
| 2026-06-01 | 18.45 | $18.48 | 1115 |
| 2026-05-29 | 18.45 | $18.29 | 17700 |
| 2026-05-28 | 18.46 | $18.53 | 2200 |
| 2026-05-27 | 18.47 | $18.61 | 16835 |
| 2026-05-26 | 18.47 | $18.75 | 900 |
| 2026-05-22 | 18.47 | $18.55 | 2233 |
| 2026-05-21 | 18.49 | $18.69 | 3935 |
| 2026-05-20 | 18.51 | $18.74 | 25741 |
| 2026-05-19 | 18.52 | $18.37 | 3416 |
| 2026-05-18 | 18.55 | $18.35 | 3700 |
| 2026-05-15 | 18.57 | $18.38 | 5406 |
| 2026-05-14 | 18.58 | $18.51 | 6900 |
| 2026-05-13 | 18.58 | $18.39 | 27900 |
| 2026-05-12 | 18.60 | $18.20 | 10900 |
| 2026-05-11 | 18.62 | $18.29 | 8033 |
| 2026-05-08 | 18.63 | $18.33 | 5200 |
| 2026-05-07 | 18.64 | $18.36 | 2238 |
| 2026-05-06 | 18.65 | $18.35 | 26600 |
| 2026-05-05 | 18.65 | $18.37 | 20600 |
| 2026-05-04 | 18.64 | $18.47 | 10724 |
| 2026-05-01 | 18.62 | $18.55 | 9311 |
| 2026-04-30 | 18.59 | $18.50 | 9300 |
| 2026-04-29 | 18.55 | $18.59 | 3223 |
| 2026-04-28 | 18.51 | $18.65 | 8200 |
| 2026-04-27 | 18.52 | $18.76 | 11711 |
| 2026-04-24 | 18.51 | $18.98 | 1205 |
| 2026-04-23 | 18.50 | $18.99 | 4300 |
| 2026-04-22 | 18.49 | $18.98 | 4739 |
| 2026-04-21 | 18.48 | $18.96 | 8500 |
| 2026-04-20 | 18.47 | $18.70 | 11622 |
| 2026-04-17 | 18.48 | $18.59 | 4439 |
| 2026-04-16 | 18.48 | $18.62 | 1300 |
| 2026-04-15 | 18.48 | $18.66 | 7100 |
| 2026-04-14 | 18.49 | $18.65 | 8543 |
| 2026-04-13 | 18.49 | $18.56 | 4881 |
| 2026-04-10 | 18.50 | $18.47 | 2900 |
| 2026-04-09 | 18.51 | $18.50 | 10527 |
| 2026-04-08 | 18.53 | $18.38 | 13312 |
| 2026-04-07 | 18.57 | $18.18 | 8331 |
| 2026-04-06 | 18.61 | $18.03 | 8300 |
| 2026-04-02 | 18.67 | $18.00 | 16900 |
| 2026-04-01 | 18.73 | $17.83 | 14800 |
| 2026-03-31 | 18.80 | $17.79 | 70115 |
| 2026-03-30 | 18.87 | $18.70 | 5529 |
| 2026-03-27 | 18.90 | $18.69 | 3200 |
| 2026-03-26 | 18.92 | $18.73 | 5006 |
| 2026-03-25 | 18.94 | $18.79 | 7100 |
| 2026-03-24 | 18.96 | $18.69 | 22500 |
| 2026-03-23 | 18.97 | $18.92 | 9539 |
| 2026-03-20 | 18.96 | $18.72 | 11528 |
| 2026-03-19 | 18.97 | $18.70 | 12600 |
| 2026-03-18 | 18.98 | $18.65 | 3600 |
| 2026-03-17 | 18.99 | $18.83 | 4700 |
| 2026-03-16 | 18.98 | $18.64 | 17800 |
| 2026-03-13 | 18.98 | $18.76 | 7100 |
| 2026-03-12 | 18.97 | $18.75 | 8900 |
| 2026-03-11 | 18.96 | $18.86 | 3141 |
| 2026-03-10 | 18.95 | $19.08 | 10116 |
| 2026-03-09 | 18.92 | $19.10 | 17800 |
| 2026-03-06 | 18.90 | $19.19 | 5900 |
| 2026-03-05 | 18.86 | $19.10 | 11082 |
| 2026-03-04 | 18.83 | $19.25 | 3027 |
| 2026-03-03 | 18.79 | $19.20 | 1931 |
| 2026-03-02 | 18.76 | $19.25 | 15833 |
| 2026-02-27 | 18.72 | $19.24 | 13500 |
| 2026-02-26 | 18.69 | $19.15 | 9731 |
| 2026-02-25 | 18.68 | $19.15 | 37241 |
| 2026-02-24 | 18.66 | $18.85 | 10800 |
| 2026-02-23 | 18.66 | $18.77 | 2500 |
| 2026-02-20 | 18.67 | $18.89 | 4800 |
| 2026-02-19 | 18.67 | $18.84 | 11245 |
| 2026-02-18 | 18.67 | $18.81 | 5623 |
| 2026-02-17 | 18.66 | $18.66 | 24636 |
| 2026-02-13 | 18.66 | $18.70 | 4700 |
| 2026-02-12 | 18.67 | $18.58 | 8105 |
| 2026-02-11 | 18.66 | $18.59 | 6900 |
| 2026-02-10 | 18.65 | $18.55 | 10624 |
| 2026-02-09 | 18.65 | $18.59 | 16804 |
| 2026-02-06 | 18.64 | $18.60 | 4000 |
| 2026-02-05 | 18.64 | $18.47 | 3400 |
| 2026-02-04 | 18.64 | $18.50 | 9600 |
| 2026-02-03 | 18.66 | $18.47 | 14400 |
| 2026-02-02 | 18.69 | $18.51 | 7700 |
| 2026-01-30 | 18.71 | $18.43 | 56500 |
| 2026-01-29 | 18.73 | $18.78 | 3400 |
| 2026-01-28 | 18.75 | $18.82 | 5802 |
| 2026-01-27 | 18.77 | $18.75 | 11422 |
| 2026-01-26 | 18.79 | $18.89 | 1000 |
| 2026-01-23 | 18.81 | $18.92 | 7200 |
| 2026-01-22 | 18.82 | $18.92 | 3232 |
| 2026-01-21 | 18.84 | $18.81 | 5245 |
| 2026-01-20 | 18.86 | $18.68 | 3622 |
| 2026-01-16 | 18.89 | $18.71 | 29500 |
| 2026-01-15 | 18.92 | $18.73 | 10044 |
| 2026-01-14 | 18.95 | $18.42 | 45928 |
| 2026-01-13 | 19.00 | $18.54 | 9400 |
| 2026-01-12 | 19.02 | $18.40 | 12715 |
| 2026-01-09 | 19.06 | $18.41 | 9700 |
| 2026-01-08 | 19.11 | $18.56 | 12700 |
| 2026-01-07 | 19.15 | $18.53 | 21500 |
| 2026-01-06 | 19.19 | $18.90 | 10744 |
| 2026-01-05 | 19.20 | $19.06 | 11108 |
| 2026-01-02 | 19.22 | $18.98 | 5700 |
| 2025-12-31 | 19.24 | $18.83 | 9300 |
| 2025-12-30 | 19.27 | $19.15 | 3900 |
| 2025-12-29 | 19.28 | $19.15 | 7422 |
| 2025-12-26 | 19.29 | $19.25 | 1200 |
| 2025-12-24 | 19.30 | $19.18 | 9304 |
| 2025-12-23 | 19.30 | $19.23 | 4816 |
| 2025-12-22 | 19.31 | $19.20 | 8227 |
| 2025-12-19 | 19.32 | $19.30 | 4919 |
| 2025-12-18 | 19.32 | $19.24 | 8400 |
| 2025-12-17 | 19.31 | $19.34 | 9900 |
| 2025-12-16 | 19.32 | $19.34 | 4100 |
| 2025-12-15 | 19.33 | $19.32 | 5500 |
| 2025-12-12 | 19.35 | $19.08 | 2800 |
| 2025-12-11 | 19.38 | $19.17 | 27800 |
| 2025-12-10 | 19.41 | $19.41 | 4525 |
| 2025-12-09 | 19.43 | $19.36 | 2400 |
| 2025-12-08 | 19.45 | $19.30 | 5000 |
| 2025-12-05 | 19.46 | $19.20 | 9435 |
| 2025-12-04 | 19.49 | $19.29 | 3100 |
| 2025-12-03 | 19.51 | $19.39 | 6948 |
| 2025-12-02 | 19.52 | $19.41 | 1847 |
| 2025-12-01 | 19.54 | $19.41 | 2714 |
| 2025-11-28 | 19.55 | $19.42 | 619 |
| 2025-11-26 | 19.56 | $19.32 | 5722 |
| 2025-11-25 | 19.59 | $19.25 | 13100 |
| 2025-11-24 | 19.61 | $19.54 | 7300 |
| 2025-11-21 | 19.62 | $19.32 | 1913 |
| 2025-11-20 | 19.66 | $19.19 | 4100 |
| 2025-11-19 | 19.69 | $19.09 | 13719 |
| 2025-11-18 | 19.71 | $19.49 | 12340 |
| 2025-11-17 | 19.73 | $19.72 | 9044 |
| 2025-11-14 | 19.74 | $19.73 | 6848 |
| 2025-11-13 | 19.74 | $19.65 | 7800 |
| 2025-11-12 | 19.74 | $19.77 | 3700 |
| 2025-11-11 | 19.75 | $19.77 | 2818 |
| 2025-11-10 | 19.75 | $19.76 | 3916 |
| 2025-11-07 | 19.74 | $19.57 | 3407 |
| 2025-11-06 | 19.76 | $19.72 | 812 |
| 2025-11-05 | 19.75 | $19.62 | 6600 |
| 2025-11-04 | 19.75 | $19.66 | 3400 |
| 2025-11-03 | 19.77 | $19.75 | 4115 |
| 2025-10-31 | 19.79 | $19.62 | 3123 |
| 2025-10-30 | 19.81 | $19.68 | 2848 |
| 2025-10-29 | 19.83 | $19.80 | 2400 |
| 2025-10-28 | 19.85 | $19.68 | 6444 |
| 2025-10-27 | 19.85 | $19.90 | 5900 |
| 2025-10-24 | 19.87 | $19.93 | 1800 |
| 2025-10-23 | 19.89 | $19.79 | 1726 |
| 2025-10-22 | 19.90 | $19.64 | 18000 |
| 2025-10-21 | 19.92 | $19.93 | 4200 |
| 2025-10-20 | 19.95 | $19.81 | 9500 |
| 2025-10-17 | 20.00 | $19.75 | 2829 |
| 2025-10-16 | 20.03 | $19.65 | 6912 |
| 2025-10-15 | 20.08 | $19.87 | 5700 |
| 2025-10-14 | 20.12 | $19.84 | 3900 |
| 2025-10-13 | 20.15 | $19.66 | 4100 |
| 2025-10-10 | 20.18 | $19.80 | 4635 |
| 2025-10-09 | 20.20 | $19.56 | 4708 |
| 2025-10-08 | 20.21 | $19.75 | 6000 |
| 2025-10-07 | 20.22 | $19.95 | 6014 |
| 2025-10-06 | 20.22 | $20.13 | 6134 |
| 2025-10-03 | 20.22 | $20.08 | 5000 |
| 2025-10-02 | 20.22 | $20.16 | 8826 |
| 2025-10-01 | 20.21 | $20.21 | 16606 |
| 2025-09-30 | 20.19 | $19.67 | 15815 |
| 2025-09-29 | 20.20 | $20.24 | 92400 |
| 2025-09-26 | 20.17 | $20.24 | 1400 |
| 2025-09-25 | 20.12 | $19.99 | 14213 |
| 2025-09-24 | 20.10 | $20.17 | 28716 |
| 2025-09-23 | 20.06 | $20.44 | 13246 |
| 2025-09-22 | 20.03 | $20.74 | 2927 |
| 2025-09-19 | 19.98 | $20.54 | 7532 |
| 2025-09-18 | 19.94 | $20.62 | 9000 |
| 2025-09-17 | 19.89 | $20.58 | 45909 |
| 2025-09-16 | 19.85 | $20.51 | 5300 |
| 2025-09-15 | 19.80 | $20.26 | 3100 |
| 2025-09-12 | 19.75 | $20.12 | 4500 |
| 2025-09-11 | 19.72 | $19.87 | 9833 |
| 2025-09-10 | 19.68 | $19.84 | 18737 |
| 2025-09-09 | 19.65 | $20.00 | 3100 |
| 2025-09-08 | 19.61 | $20.10 | 7645 |
| 2025-09-05 | 19.55 | $20.09 | 24200 |
| 2025-09-04 | 19.50 | $19.95 | 10100 |
| 2025-09-03 | 19.46 | $19.85 | 16400 |
| 2025-09-02 | 19.42 | $19.83 | 2500 |
| 2025-08-29 | 19.38 | $19.56 | 3900 |
| 2025-08-28 | 19.33 | $19.40 | 2000 |
| 2025-08-27 | 19.30 | $19.54 | 4413 |
| 2025-08-26 | 19.26 | $19.40 | 6148 |
| 2025-08-25 | 19.22 | $19.70 | 8504 |
| 2025-08-22 | 19.16 | $19.84 | 18942 |
| 2025-08-21 | 19.10 | $19.70 | 1300 |
| 2025-08-20 | 19.03 | $19.73 | 9449 |
| 2025-08-19 | 18.96 | $19.62 | 8600 |
| 2025-08-18 | 18.89 | $19.55 | 5400 |
| 2025-08-15 | 18.83 | $19.35 | 2253 |
| 2025-08-14 | 18.78 | $19.39 | 3200 |
| 2025-08-13 | 18.72 | $19.17 | 23541 |
| 2025-08-12 | 18.67 | $19.21 | 4300 |
| 2025-08-11 | 18.62 | $19.19 | 4514 |
| 2025-08-08 | 18.58 | $19.02 | 2300 |
| 2025-08-07 | 18.54 | $19.01 | 2500 |
| 2025-08-06 | 18.50 | $19.14 | 4000 |
| 2025-08-05 | 18.46 | $19.10 | 23400 |
| 2025-08-04 | 18.41 | $19.05 | 39201 |
| 2025-08-01 | 18.36 | $18.58 | 1106 |
| 2025-07-31 | 18.34 | $18.70 | 7400 |
| 2025-07-30 | 18.31 | $18.71 | 7758 |
| 2025-07-29 | 18.29 | $18.64 | 7200 |
| 2025-07-28 | 18.26 | $18.50 | 8338 |
| 2025-07-25 | 18.24 | $18.54 | 9603 |
| 2025-07-24 | 18.23 | $18.30 | 2908 |
| 2025-07-23 | 18.22 | $18.34 | 18100 |
| 2025-07-22 | 18.20 | $18.31 | 7300 |
| 2025-07-21 | 18.18 | $18.32 | 9500 |
| 2025-07-18 | 18.17 | $18.33 | 1500 |
| 2025-07-17 | 18.14 | $18.29 | 9300 |
| 2025-07-16 | 18.12 | $18.14 | 12227 |
| 2025-07-15 | 18.10 | $18.22 | 7103 |
| 2025-07-14 | 18.08 | $18.27 | 6500 |
| 2025-07-11 | 18.06 | $18.29 | 3700 |
| 2025-07-10 | 18.04 | $18.22 | 13500 |
| 2025-07-09 | 18.03 | $18.33 | 15503 |
| 2025-07-08 | 18.01 | $18.02 | 6800 |
| 2025-07-07 | 18.00 | $18.14 | 2600 |
| 2025-07-03 | 18.00 | $18.18 | 1839 |
| 2025-07-02 | 17.98 | $18.14 | 13000 |
| 2025-07-01 | 17.97 | $18.20 | 29942 |
| 2025-06-30 | 17.95 | $18.10 | 11600 |
| 2025-06-27 | 17.93 | $18.20 | 8119 |
| 2025-06-26 | 17.95 | $18.19 | 4607 |
| 2025-06-25 | 17.96 | $18.10 | 13400 |
| 2025-06-24 | 17.98 | $18.02 | 14844 |
| 2025-06-23 | 18.00 | $17.99 | 2800 |
| 2025-06-20 | 18.02 | $17.95 | 7500 |
| 2025-06-18 | 18.03 | $17.90 | 10900 |
| 2025-06-17 | 18.07 | $17.76 | 18100 |
| 2025-06-16 | 18.13 | $17.73 | 4300 |
| 2025-06-13 | 18.18 | $17.85 | 4300 |
| 2025-06-12 | 18.24 | $17.90 | 14839 |
| 2025-06-11 | 18.29 | $17.89 | 12500 |
| 2025-06-10 | 18.35 | $17.95 | 4700 |
| 2025-06-09 | 18.41 | $17.97 | 5127 |
| 2025-06-06 | 18.46 | $17.93 | 2336 |
| 2025-06-05 | 18.52 | $18.05 | 23800 |
| 2025-06-04 | 18.56 | $17.87 | 8423 |
| 2025-06-03 | 18.61 | $17.83 | 7200 |
| 2025-06-02 | 18.66 | $17.80 | 22714 |
| 2025-05-30 | 18.71 | $17.80 | 61336 |
| 2025-05-29 | 18.76 | $18.49 | 4301 |
| 2025-05-28 | 18.77 | $18.43 | 5337 |
| 2025-05-27 | 18.78 | $18.41 | 5748 |
| 2025-05-23 | 18.80 | $18.41 | 900 |
| 2025-05-22 | 18.82 | $18.39 | 5300 |
| 2025-05-21 | 18.84 | $18.19 | 9015 |
| 2025-05-20 | 18.87 | $18.73 | 2447 |
| 2025-05-19 | 18.87 | $18.90 | 2901 |
| 2025-05-16 | 18.84 | $18.90 | 2438 |
| 2025-05-15 | 18.83 | $19.00 | 3044 |
| 2025-05-14 | 18.78 | $18.89 | 1007 |
| 2025-05-13 | 18.75 | $19.09 | 3000 |
| 2025-05-12 | 18.70 | $19.10 | 1341 |
| 2025-05-09 | 18.63 | $19.08 | 300 |
| 2025-05-08 | 18.58 | $18.97 | 5243 |
| 2025-05-07 | 18.56 | $18.85 | 5400 |
| 2025-05-06 | 18.53 | $18.93 | 1800 |
| 2025-05-05 | 18.53 | $18.88 | 6031 |
| 2025-05-02 | 18.53 | $18.77 | 3700 |
| 2025-05-01 | 18.54 | $18.70 | 2049 |
| 2025-04-30 | 18.60 | $18.69 | 2900 |
| 2025-04-29 | 18.66 | $18.71 | 5400 |
| 2025-04-28 | 18.73 | $18.88 | 2404 |
| 2025-04-25 | 18.81 | $18.79 | 2100 |
| 2025-04-24 | 18.88 | $18.81 | 4100 |
| 2025-04-23 | 18.94 | $18.73 | 7719 |
| 2025-04-22 | 19.02 | $18.64 | 6025 |
| 2025-04-21 | 19.09 | $18.46 | 4400 |
| 2025-04-17 | 19.17 | $18.55 | 6900 |
| 2025-04-16 | 19.24 | $18.13 | 5231 |
| 2025-04-15 | 19.33 | $18.26 | 10000 |
| 2025-04-14 | 19.42 | $18.10 | 21100 |
| 2025-04-11 | 19.52 | $17.68 | 28008 |
| 2025-04-10 | 19.64 | $18.10 | 4947 |
| 2025-04-09 | 19.76 | $18.62 | 15400 |
| 2025-04-08 | 19.83 | $18.11 | 9405 |
| 2025-04-07 | 19.93 | $18.96 | 10731 |
| 2025-04-04 | 20.00 | $18.93 | 8111 |
| 2025-04-03 | 20.06 | $19.00 | 15200 |
| 2025-04-02 | 20.13 | $19.87 | 8347 |
| 2025-04-01 | 20.16 | $19.95 | 14500 |
| 2025-03-31 | 20.18 | $20.06 | 9300 |
| 2025-03-28 | 20.20 | $20.35 | 7823 |
| 2025-03-27 | 20.19 | $20.19 | 8827 |
| 2025-03-26 | 20.20 | $20.17 | 8303 |
| 2025-03-25 | 20.20 | $20.19 | 4100 |
| 2025-03-24 | 20.21 | $20.21 | 25909 |
| 2025-03-21 | 20.21 | $19.95 | 11340 |
| 2025-03-20 | 20.23 | $20.03 | 9400 |
| 2025-03-19 | 20.23 | $19.94 | 5616 |
| 2025-03-18 | 20.24 | $19.95 | 18200 |
| 2025-03-17 | 20.24 | $20.22 | 5500 |
| 2025-03-14 | 20.23 | $20.05 | 11400 |
| 2025-03-13 | 20.23 | $20.37 | 3600 |
| 2025-03-12 | 20.20 | $20.15 | 3129 |
| 2025-03-11 | 20.19 | $20.10 | 9900 |
| 2025-03-10 | 20.18 | $20.28 | 3700 |
| 2025-03-07 | 20.17 | $20.20 | 3200 |
| 2025-03-06 | 20.16 | $20.39 | 300 |
| 2025-03-05 | 20.15 | $20.39 | 4735 |
| 2025-03-04 | 20.10 | $20.42 | 6210 |
| 2025-03-03 | 20.05 | $20.40 | 3832 |
| 2025-02-28 | 20.00 | $20.16 | 7000 |
| 2025-02-27 | 19.96 | $20.38 | 1647 |
| 2025-02-26 | 19.92 | $20.25 | 10800 |
| 2025-02-25 | 19.87 | $20.35 | 9500 |
| 2025-02-24 | 19.84 | $20.28 | 7400 |
| 2025-02-21 | 19.80 | $20.25 | 7514 |
| 2025-02-20 | 19.76 | $20.10 | 4900 |
| 2025-02-19 | 19.74 | $20.17 | 9200 |
| 2025-02-18 | 19.72 | $19.86 | 7635 |
| 2025-02-14 | 19.72 | $20.05 | 2800 |
| 2025-02-13 | 19.71 | $19.99 | 4305 |
| 2025-02-12 | 19.70 | $19.92 | 4825 |
| 2025-02-11 | 19.70 | $19.85 | 33700 |
| 2025-02-10 | 19.70 | $20.00 | 3200 |
| 2025-02-07 | 19.70 | $20.04 | 11900 |
| 2025-02-06 | 19.71 | $20.03 | 5245 |
| 2025-02-05 | 19.71 | $20.03 | 19230 |
| 2025-02-04 | 19.72 | $19.54 | 10225 |
| 2025-02-03 | 19.77 | $19.37 | 6800 |
| 2025-01-31 | 19.80 | $19.40 | 15400 |
| 2025-01-30 | 19.82 | $19.37 | 15000 |
| 2025-01-29 | 19.87 | $19.48 | 21200 |
| 2025-01-28 | 19.91 | $19.41 | 10149 |
| 2025-01-27 | 19.96 | $19.63 | 15847 |
| 2025-01-24 | 19.99 | $19.55 | 4300 |
| 2025-01-23 | 20.04 | $19.40 | 7131 |
| 2025-01-22 | 20.09 | $19.69 | 9000 |
| 2025-01-21 | 20.12 | $19.80 | 8020 |
| 2025-01-17 | 20.14 | $19.80 | 10932 |
| 2025-01-16 | 20.17 | $19.86 | 10800 |
| 2025-01-15 | 20.20 | $19.83 | 15100 |
| 2025-01-14 | 20.23 | $19.90 | 8946 |
| 2025-01-13 | 20.25 | $19.92 | 9943 |
| 2025-01-10 | 20.27 | $19.90 | 11300 |
| 2025-01-08 | 20.30 | $20.38 | 29800 |
| 2025-01-07 | 20.30 | $20.02 | 8600 |
| 2025-01-06 | 20.32 | $20.21 | 3900 |
| 2025-01-03 | 20.33 | $20.39 | 1833 |
| 2025-01-02 | 20.33 | $20.05 | 5000 |
| 2024-12-31 | 20.33 | $19.75 | 70300 |
| 2024-12-30 | 20.38 | $20.44 | 10538 |
| 2024-12-27 | 20.41 | $20.34 | 14700 |
| 2024-12-26 | 20.44 | $20.28 | 7000 |
| 2024-12-24 | 20.47 | $20.31 | 4400 |
| 2024-12-23 | 20.50 | $20.49 | 2600 |
| 2024-12-20 | 20.49 | $20.53 | 3700 |
| 2024-12-19 | 20.48 | $20.14 | 16705 |
| 2024-12-18 | 20.46 | $20.17 | 19495 |
| 2024-12-17 | 20.46 | $20.55 | 11700 |
| 2024-12-16 | 20.44 | $20.39 | 7742 |
| 2024-12-13 | 20.42 | $20.38 | 15600 |
| 2024-12-12 | 20.39 | $20.31 | 23300 |
| 2024-12-11 | 20.37 | $20.45 | 9026 |
| 2024-12-10 | 20.34 | $20.34 | 5248 |
| 2024-12-09 | 20.33 | $20.38 | 4400 |
| 2024-12-06 | 20.32 | $20.45 | 8227 |
| 2024-12-05 | 20.29 | $20.49 | 13209 |
| 2024-12-04 | 20.28 | $20.27 | 5100 |
| 2024-12-03 | 20.28 | $20.16 | 17322 |
| 2024-12-02 | 20.28 | $20.69 | 12800 |
| 2024-11-29 | 20.24 | $21.00 | 13800 |
| 2024-11-27 | 20.19 | $21.06 | 13000 |
| 2024-11-26 | 20.15 | $20.79 | 6800 |
| 2024-11-25 | 20.12 | $20.87 | 8726 |
| 2024-11-22 | 20.08 | $20.40 | 5700 |
| 2024-11-21 | 20.08 | $20.24 | 18601 |
| 2024-11-20 | 20.08 | $19.87 | 7830 |
| 2024-11-19 | 20.12 | $20.01 | 6600 |
| 2024-11-18 | 20.18 | $20.15 | 18115 |
| 2024-11-15 | 20.20 | $20.08 | 17018 |
| 2024-11-14 | 20.25 | $19.85 | 7524 |
| 2024-11-13 | 20.30 | $19.91 | 9505 |
| 2024-11-12 | 20.33 | $19.85 | 23835 |
| 2024-11-11 | 20.35 | $20.05 | 9637 |
| 2024-11-08 | 20.36 | $20.14 | 12917 |
| 2024-11-07 | 20.34 | $19.98 | 20841 |
| 2024-11-06 | 20.32 | $20.30 | 6300 |
| 2024-11-05 | 20.27 | $20.27 | 9600 |
| 2024-11-04 | 20.21 | $20.05 | 20200 |
| 2024-11-01 | 20.17 | $19.85 | 14447 |
| 2024-10-31 | 20.14 | $20.16 | 14500 |
| 2024-10-30 | 20.10 | $20.08 | 17249 |
| 2024-10-29 | 20.08 | $20.26 | 32100 |
| 2024-10-28 | 20.04 | $20.16 | 11000 |
| 2024-10-25 | 20.00 | $20.31 | 10128 |
| 2024-10-24 | 19.97 | $20.31 | 13427 |
| 2024-10-23 | 19.96 | $20.65 | 22446 |
| 2024-10-22 | 19.93 | $21.09 | 14208 |
| 2024-10-21 | 19.87 | $20.74 | 15600 |
| 2024-10-18 | 19.82 | $20.93 | 25000 |
| 2024-10-17 | 19.76 | $20.83 | 36000 |
| 2024-10-16 | 19.70 | $20.60 | 16217 |
| 2024-10-15 | 19.63 | $20.30 | 14322 |
| 2024-10-14 | 19.56 | $20.20 | 26615 |
| 2024-10-11 | 19.51 | $19.76 | 13100 |
| 2024-10-10 | 19.47 | $19.50 | 14813 |
| 2024-10-09 | 19.43 | $19.30 | 12200 |
| 2024-10-08 | 19.39 | $19.20 | 6744 |
| 2024-10-07 | 19.36 | $19.09 | 5419 |
| 2024-10-04 | 19.35 | $19.32 | 19434 |
| 2024-10-03 | 19.32 | $19.45 | 8508 |
| 2024-10-02 | 19.29 | $19.51 | 9347 |
| 2024-10-01 | 19.26 | $19.46 | 17419 |
| 2024-09-30 | 19.22 | $19.39 | 39400 |
| 2024-09-27 | 19.17 | $19.86 | 18748 |
| 2024-09-26 | 19.11 | $20.08 | 11700 |
| 2024-09-25 | 19.03 | $20.00 | 12000 |
| 2024-09-24 | 18.96 | $19.93 | 22721 |
| 2024-09-23 | 18.90 | $19.60 | 10205 |
| 2024-09-20 | 18.85 | $19.75 | 16628 |
| 2024-09-19 | 18.78 | $19.62 | 24043 |
| 2024-09-18 | 18.72 | $19.18 | 20800 |
| 2024-09-17 | 18.70 | $19.08 | 23842 |
| 2024-09-16 | 18.68 | $19.12 | 18800 |
| 2024-09-13 | 18.65 | $18.89 | 19717 |
| 2024-09-12 | 18.63 | $18.67 | 19340 |
| 2024-09-11 | 18.61 | $18.65 | 14200 |
| 2024-09-10 | 18.57 | $18.60 | 34742 |
| 2024-09-09 | 18.52 | $18.93 | 5800 |
| 2024-09-06 | 18.47 | $18.72 | 6600 |
| 2024-09-05 | 18.44 | $18.84 | 9442 |
| 2024-09-04 | 18.39 | $18.80 | 3700 |
| 2024-09-03 | 18.35 | $18.65 | 4900 |
| 2024-08-30 | 18.31 | $18.52 | 5600 |
| 2024-08-29 | 18.29 | $18.56 | 9500 |
| 2024-08-28 | 18.28 | $18.56 | 3800 |
| 2024-08-27 | 18.28 | $18.53 | 17439 |
| 2024-08-26 | 18.30 | $18.70 | 7100 |
| 2024-08-23 | 18.29 | $18.58 | 17700 |
| 2024-08-22 | 18.30 | $18.30 | 28018 |
| 2024-08-21 | 18.32 | $18.60 | 18228 |
| 2024-08-20 | 18.33 | $18.75 | 24022 |
| 2024-08-19 | 18.33 | $18.56 | 10746 |
| 2024-08-16 | 18.34 | $18.55 | 10505 |
| 2024-08-15 | 18.33 | $18.45 | 11400 |
| 2024-08-14 | 18.33 | $18.28 | 30637 |
| 2024-08-13 | 18.33 | $17.90 | 6540 |
| 2024-08-12 | 18.35 | $17.63 | 15035 |
| 2024-08-09 | 18.37 | $17.92 | 8207 |
| 2024-08-08 | 18.37 | $18.03 | 12900 |
| 2024-08-07 | 18.37 | $17.97 | 12211 |
| 2024-08-06 | 18.36 | $17.96 | 11339 |
| 2024-08-05 | 18.35 | $17.83 | 28620 |
| 2024-08-02 | 18.34 | $18.15 | 14100 |
| 2024-08-01 | 18.32 | $18.37 | 21300 |
| 2024-07-31 | 18.30 | $18.60 | 17708 |
| 2024-07-30 | 18.26 | $18.80 | 5500 |
| 2024-07-29 | 18.20 | $18.65 | 12100 |
| 2024-07-26 | 18.16 | $18.67 | 11600 |
| 2024-07-25 | 18.14 | $18.79 | 12400 |
| 2024-07-24 | 18.12 | $18.71 | 6000 |
| 2024-07-23 | 18.09 | $18.76 | 14100 |
| 2024-07-22 | 18.06 | $18.77 | 20800 |
| 2024-07-19 | 18.02 | $18.45 | 5701 |
| 2024-07-18 | 18.00 | $18.35 | 11228 |
| 2024-07-17 | 17.98 | $18.30 | 23600 |
| 2024-07-16 | 17.95 | $18.31 | 42000 |
| 2024-07-15 | 17.93 | $18.00 | 29600 |
| 2024-07-12 | 17.93 | $18.00 | 9102 |
| 2024-07-11 | 17.94 | $17.88 | 14126 |
| 2024-07-10 | 17.97 | $17.82 | 14000 |
| 2024-07-09 | 18.02 | $17.80 | 8703 |
| 2024-07-08 | 18.09 | $17.70 | 8800 |
| 2024-07-05 | 18.17 | $17.75 | 8600 |
| 2024-07-03 | 18.25 | $17.88 | 1100 |
| 2024-07-02 | 18.32 | $17.75 | 6600 |
| 2024-07-01 | 18.38 | $17.75 | 9900 |
| 2024-06-28 | 18.46 | $17.68 | 11100 |
| 2024-06-27 | 18.52 | $18.27 | 11108 |
| 2024-06-26 | 18.55 | $18.41 | 36200 |
| 2024-06-25 | 18.58 | $18.26 | 15106 |
| 2024-06-24 | 18.61 | $18.09 | 2130 |
| 2024-06-21 | 18.62 | $18.00 | 16730 |
| 2024-06-20 | 18.64 | $18.00 | 4839 |
| 2024-06-18 | 18.68 | $17.91 | 8118 |
| 2024-06-17 | 18.73 | $17.80 | 38300 |
| 2024-06-14 | 18.78 | $17.84 | 25848 |
| 2024-06-13 | 18.83 | $18.00 | 85309 |
| 2024-06-12 | 18.86 | $18.30 | 26000 |
| 2024-06-11 | 18.89 | $18.36 | 17109 |
| 2024-06-10 | 18.91 | $18.87 | 4812 |
| 2024-06-07 | 18.90 | $19.25 | 35542 |
| 2024-06-06 | 18.87 | $19.25 | 8041 |
| 2024-06-05 | 18.85 | $19.35 | 14740 |
| 2024-06-04 | 18.82 | $19.18 | 11700 |
| 2024-06-03 | 18.79 | $19.00 | 17700 |
| 2024-05-31 | 18.78 | $19.41 | 12400 |
| 2024-05-30 | 18.74 | $18.76 | 13500 |
| 2024-05-29 | 18.73 | $18.98 | 14700 |
| 2024-05-28 | 18.70 | $19.00 | 8649 |
| 2024-05-24 | 18.68 | $18.83 | 7018 |
| 2024-05-23 | 18.64 | $18.30 | 10427 |
| 2024-05-22 | 18.63 | $18.50 | 7600 |
| 2024-05-21 | 18.61 | $18.76 | 13400 |
| 2024-05-20 | 18.59 | $18.94 | 20520 |
| 2024-05-17 | 18.53 | $18.77 | 4941 |
| 2024-05-16 | 18.47 | $18.76 | 6600 |
| 2024-05-15 | 18.41 | $18.71 | 23941 |
| 2024-05-14 | 18.35 | $18.75 | 2600 |
| 2024-05-13 | 18.27 | $18.77 | 2337 |
| 2024-05-10 | 18.20 | $18.77 | 5400 |
| 2024-05-09 | 18.16 | $18.66 | 9000 |
| 2024-05-08 | 18.14 | $18.72 | 5939 |
| 2024-05-07 | 18.13 | $18.73 | 4502 |
| 2024-05-06 | 18.10 | $18.66 | 3900 |
| 2024-05-03 | 18.10 | $18.75 | 13526 |
| 2024-05-02 | 18.10 | $18.77 | 6521 |
| 2024-05-01 | 18.10 | $18.52 | 9000 |
| 2024-04-30 | 18.12 | $18.40 | 5248 |
| 2024-04-29 | 18.14 | $18.49 | 23300 |
| 2024-04-26 | 18.16 | $18.03 | 9130 |
| 2024-04-25 | 18.19 | $18.12 | 8432 |
| 2024-04-24 | 18.22 | $18.20 | 7000 |
| 2024-04-23 | 18.25 | $18.19 | 13626 |
| 2024-04-22 | 18.28 | $17.75 | 632 |
| 2024-04-19 | 18.37 | $17.64 | 5300 |
| 2024-04-18 | 18.44 | $17.52 | 4100 |
| 2024-04-17 | 18.53 | $17.51 | 8200 |
| 2024-04-16 | 18.60 | $17.17 | 31908 |
| 2024-04-15 | 18.66 | $17.35 | 10046 |
| 2024-04-12 | 18.72 | $18.09 | 1200 |
| 2024-04-11 | 18.74 | $18.26 | 9617 |
| 2024-04-10 | 18.76 | $18.35 | 7100 |
| 2024-04-09 | 18.76 | $18.27 | 9400 |
| 2024-04-08 | 18.74 | $18.57 | 7612 |
| 2024-04-05 | 18.72 | $18.71 | 6829 |
| 2024-04-04 | 18.68 | $18.87 | 17700 |
| 2024-04-03 | 18.61 | $18.93 | 5137 |
| 2024-04-02 | 18.57 | $18.79 | 9126 |
| 2024-04-01 | 18.53 | $18.95 | 7100 |
| 2024-03-28 | 18.49 | $18.60 | 8343 |
| 2024-03-27 | 18.47 | $18.76 | 10803 |
| 2024-03-26 | 18.45 | $18.65 | 10821 |
| 2024-03-25 | 18.42 | $18.82 | 11200 |
| 2024-03-22 | 18.40 | $19.50 | 20803 |
| 2024-03-21 | 18.34 | $19.20 | 11909 |
| 2024-03-20 | 18.28 | $19.22 | 6800 |
| 2024-03-19 | 18.20 | $19.00 | 11600 |
| 2024-03-18 | 18.14 | $18.36 | 6248 |
| 2024-03-15 | 18.11 | $18.52 | 2400 |
| 2024-03-14 | 18.07 | $18.56 | 21843 |
| 2024-03-13 | 18.01 | $18.59 | 9500 |
| 2024-03-12 | 17.93 | $18.25 | 9700 |
| 2024-03-11 | 17.88 | $18.02 | 5900 |
| 2024-03-08 | 17.85 | $18.12 | 4805 |
| 2024-03-07 | 17.80 | $17.93 | 8720 |
| 2024-03-06 | 17.76 | $17.40 | 24108 |
| 2024-03-05 | 17.74 | $18.14 | 10936 |
| 2024-03-04 | 17.69 | $18.05 | 7100 |
| 2024-03-01 | 17.66 | $18.20 | 3601 |
| 2024-02-29 | 17.62 | $18.20 | 10140 |
| 2024-02-28 | 17.60 | $18.18 | 10805 |
| 2024-02-27 | 17.58 | $18.10 | 16030 |
| 2024-02-26 | 17.55 | $18.45 | 5000 |
| 2024-02-23 | 17.51 | $18.34 | 7500 |
| 2024-02-22 | 17.47 | $17.90 | 6743 |
| 2024-02-21 | 17.45 | $17.67 | 8800 |
| 2024-02-20 | 17.44 | $17.91 | 18900 |
| 2024-02-16 | 17.41 | $17.72 | 5911 |
| 2024-02-15 | 17.38 | $17.59 | 16627 |
| 2024-02-14 | 17.36 | $17.39 | 11000 |
| 2024-02-13 | 17.35 | $17.00 | 5436 |
| 2024-02-12 | 17.35 | $17.29 | 7000 |
| 2024-02-09 | 17.36 | $17.37 | 7019 |
| 2024-02-08 | 17.36 | $17.17 | 9541 |
| 2024-02-07 | 17.38 | $17.18 | 16539 |
| 2024-02-06 | 17.39 | $16.98 | 15600 |
| 2024-02-05 | 17.41 | $17.05 | 25200 |
| 2024-02-02 | 17.42 | $17.44 | 2900 |
| 2024-02-01 | 17.39 | $17.48 | 21628 |
| 2024-01-31 | 17.36 | $17.75 | 195410 |
| 2024-01-30 | 17.32 | $17.75 | 42800 |
| 2024-01-29 | 17.27 | $17.65 | 12400 |
| 2024-01-26 | 17.24 | $17.57 | 73200 |
| 2024-01-25 | 17.26 | $17.59 | 32444 |
| 2024-01-24 | 17.28 | $17.49 | 17700 |
| 2024-01-23 | 17.29 | $17.40 | 15831 |
| 2024-01-22 | 17.29 | $17.38 | 12800 |
| 2024-01-19 | 17.28 | $17.12 | 27000 |
| 2024-01-18 | 17.27 | $17.13 | 11300 |
| 2024-01-17 | 17.27 | $17.15 | 22523 |
| 2024-01-16 | 17.27 | $17.05 | 31627 |
| 2024-01-12 | 17.27 | $17.44 | 13718 |
| 2024-01-11 | 17.21 | $17.51 | 5800 |
| 2024-01-10 | 17.13 | $17.53 | 28100 |
| 2024-01-09 | 17.05 | $17.32 | 12024 |
| 2024-01-08 | 17.00 | $17.31 | 34200 |
| 2024-01-05 | 16.94 | $17.30 | 36442 |
| 2024-01-04 | 16.88 | $16.93 | 32900 |
| 2024-01-03 | 16.84 | $16.87 | 30900 |
| 2024-01-02 | 16.80 | $16.94 | 29400 |
| 2023-12-29 | 16.76 | $16.71 | 210200 |
| 2023-12-28 | 16.72 | $17.14 | 35223 |
| 2023-12-27 | 16.67 | $17.88 | 19400 |
| 2023-12-26 | 16.57 | $18.07 | 25000 |
| 2023-12-22 | 16.47 | $17.64 | 35640 |
| 2023-12-21 | 16.37 | $17.30 | 45635 |
| 2023-12-20 | 16.29 | $17.16 | 41014 |
| 2023-12-19 | 16.23 | $17.10 | 26900 |
| 2023-12-18 | 16.17 | $17.00 | 19103 |
| 2023-12-15 | 16.10 | $17.15 | 34400 |
| 2023-12-14 | 16.02 | $17.10 | 81000 |
| 2023-12-13 | 15.95 | $16.28 | 72333 |
| 2023-12-12 | 15.91 | $15.94 | 78834 |
| 2023-12-11 | 15.87 | $15.92 | 5043 |
| 2023-12-08 | 15.84 | $16.17 | 12732 |
| 2023-12-07 | 15.81 | $16.18 | 35125 |
| 2023-12-06 | 15.76 | $16.10 | 26929 |
| 2023-12-05 | 15.73 | $16.20 | 48500 |
| 2023-12-04 | 15.70 | $16.00 | 66049 |
| 2023-12-01 | 15.67 | $16.10 | 36549 |
| 2023-11-30 | 15.64 | $15.98 | 59111 |
| 2023-11-29 | 15.61 | $16.06 | 20536 |
| 2023-11-28 | 15.57 | $15.99 | 13949 |
| 2023-11-27 | 15.53 | $15.98 | 19322 |
| 2023-11-24 | 15.49 | $15.75 | 5833 |
| 2023-11-22 | 15.47 | $15.69 | 21200 |
| 2023-11-21 | 15.44 | $15.94 | 13000 |
| 2023-11-20 | 15.41 | $15.84 | 18100 |
| 2023-11-17 | 15.37 | $15.65 | 85900 |
| 2023-11-16 | 15.35 | $15.59 | 24400 |
| 2023-11-15 | 15.32 | $15.56 | 39300 |
| 2023-11-14 | 15.30 | $15.46 | 119708 |
| 2023-11-13 | 15.29 | $15.27 | 10000 |
| 2023-11-10 | 15.30 | $15.37 | 24202 |
| 2023-11-09 | 15.30 | $15.39 | 85947 |
| 2023-11-08 | 15.30 | $15.30 | 18100 |
| 2023-11-07 | 15.30 | $15.55 | 9600 |
| 2023-11-06 | 15.29 | $15.54 | 10500 |
| 2023-11-03 | 15.28 | $15.32 | 11300 |
| 2023-11-02 | 15.28 | $15.54 | 13000 |
| 2023-11-01 | 15.27 | $15.32 | 21103 |
| 2023-10-31 | 15.28 | $15.26 | 12900 |
| 2023-10-30 | 15.27 | $15.25 | 50127 |
| 2023-10-27 | 15.27 | $15.25 | 11900 |
| 2023-10-26 | 15.28 | $15.26 | 19149 |
| 2023-10-25 | 15.28 | $15.15 | 19200 |
| 2023-10-24 | 15.30 | $15.29 | 5237 |
| 2023-10-23 | 15.32 | $15.03 | 12900 |
| 2023-10-20 | 15.34 | $15.20 | 15048 |
| 2023-10-19 | 15.37 | $15.09 | 20500 |
| 2023-10-18 | 15.40 | $15.22 | 13600 |
| 2023-10-17 | 15.42 | $15.26 | 6615 |
| 2023-10-16 | 15.45 | $15.50 | 17400 |
| 2023-10-13 | 15.46 | $15.27 | 12800 |
| 2023-10-12 | 15.50 | $15.45 | 6844 |
| 2023-10-11 | 15.52 | $15.33 | 9200 |
| 2023-10-10 | 15.55 | $15.35 | 7600 |
| 2023-10-09 | 15.59 | $15.35 | 12742 |
| 2023-10-06 | 15.63 | $15.26 | 3216 |
| 2023-10-05 | 15.67 | $15.26 | 15700 |
| 2023-10-04 | 15.72 | $15.47 | 29821 |
| 2023-10-03 | 15.75 | $15.19 | 32432 |
| 2023-10-02 | 15.81 | $15.29 | 10000 |
| 2023-09-29 | 15.86 | $15.35 | 14500 |
| 2023-09-28 | 15.90 | $15.25 | 16200 |
| 2023-09-27 | 15.95 | $15.58 | 29019 |
| 2023-09-26 | 15.99 | $15.60 | 25800 |
| 2023-09-25 | 16.02 | $15.55 | 22724 |
| 2023-09-22 | 16.05 | $15.72 | 25900 |
| 2023-09-21 | 16.08 | $15.72 | 19700 |
| 2023-09-20 | 16.10 | $15.65 | 18800 |
| 2023-09-19 | 16.12 | $15.76 | 14400 |
| 2023-09-18 | 16.14 | $15.86 | 22800 |
| 2023-09-15 | 16.15 | $15.93 | 4200 |
| 2023-09-14 | 16.15 | $15.99 | 5300 |
| 2023-09-13 | 16.15 | $15.87 | 18500 |
| 2023-09-12 | 16.17 | $16.06 | 2000 |
| 2023-09-11 | 16.18 | $16.19 | 3900 |
| 2023-09-08 | 16.19 | $16.09 | 2914 |
| 2023-09-07 | 16.21 | $16.33 | 2800 |
| 2023-09-06 | 16.21 | $16.06 | 1734 |
| 2023-09-05 | 16.22 | $16.26 | 6244 |
| 2023-09-01 | 16.23 | $16.45 | 5133 |
| 2023-08-31 | 16.24 | $16.12 | 6611 |
| 2023-08-30 | 16.24 | $16.17 | 22100 |
| 2023-08-29 | 16.25 | $16.50 | 8806 |
| 2023-08-28 | 16.27 | $16.21 | 2505 |
| 2023-08-25 | 16.29 | $16.14 | 8700 |
| 2023-08-24 | 16.31 | $16.22 | 25520 |
| 2023-08-23 | 16.35 | $16.10 | 29700 |
| 2023-08-22 | 16.37 | $16.08 | 20600 |
| 2023-08-21 | 16.39 | $16.08 | 7100 |
| 2023-08-18 | 16.41 | $16.12 | 25705 |
| 2023-08-17 | 16.42 | $15.86 | 7001 |
| 2023-08-16 | 16.45 | $16.12 | 13300 |
| 2023-08-15 | 16.46 | $16.24 | 6700 |
| 2023-08-14 | 16.46 | $16.31 | 6825 |
| 2023-08-11 | 16.46 | $16.40 | 5700 |
| 2023-08-10 | 16.46 | $16.36 | 49803 |
| 2023-08-09 | 16.48 | $16.31 | 16243 |
| 2023-08-08 | 16.51 | $16.29 | 13631 |
| 2023-08-07 | 16.53 | $16.55 | 47000 |
| 2023-08-04 | 16.53 | $16.58 | 12600 |
| 2023-08-03 | 16.54 | $16.21 | 4102 |
| 2023-08-02 | 16.55 | $16.27 | 68200 |
| 2023-08-01 | 16.58 | $16.87 | 5528 |
| 2023-07-31 | 16.58 | $16.69 | 24200 |
| 2023-07-28 | 16.57 | $16.63 | 27527 |
| 2023-07-27 | 16.57 | $16.83 | 20500 |
| 2023-07-26 | 16.56 | $16.67 | 21100 |
| 2023-07-25 | 16.56 | $16.45 | 14025 |
| 2023-07-24 | 16.57 | $16.40 | 25024 |
| 2023-07-21 | 16.57 | $16.41 | 42700 |
| 2023-07-20 | 16.58 | $16.35 | 23200 |
| 2023-07-19 | 16.59 | $16.40 | 27200 |
| 2023-07-18 | 16.59 | $16.29 | 21036 |
| 2023-07-17 | 16.60 | $16.33 | 21700 |
| 2023-07-14 | 16.61 | $16.39 | 37508 |
| 2023-07-13 | 16.61 | $16.75 | 18025 |
| 2023-07-12 | 16.59 | $16.75 | 4231 |
| 2023-07-11 | 16.57 | $16.76 | 16100 |
| 2023-07-10 | 16.56 | $16.61 | 12500 |
| 2023-07-07 | 16.55 | $16.67 | 15800 |
| 2023-07-06 | 16.53 | $16.55 | 4200 |
| 2023-07-05 | 16.52 | $16.89 | 9000 |
| 2023-07-03 | 16.50 | $16.77 | 2600 |
| 2023-06-30 | 16.48 | $16.58 | 10100 |
| 2023-06-29 | 16.46 | $16.51 | 31639 |
| 2023-06-28 | 16.43 | $16.68 | 26935 |
| 2023-06-27 | 16.39 | $16.63 | 31100 |
| 2023-06-26 | 16.34 | $16.59 | 15045 |
| 2023-06-23 | 16.31 | $16.43 | 4900 |
| 2023-06-22 | 16.28 | $16.61 | 17940 |
| 2023-06-21 | 16.24 | $16.52 | 21223 |
| 2023-06-20 | 16.20 | $16.41 | 14500 |
| 2023-06-16 | 16.16 | $16.48 | 3633 |
| 2023-06-15 | 16.12 | $16.57 | 7100 |
| 2023-06-14 | 16.08 | $16.42 | 25700 |
| 2023-06-13 | 16.03 | $16.45 | 28046 |
| 2023-06-12 | 15.98 | $16.36 | 5800 |
| 2023-06-09 | 15.91 | $16.46 | 3724 |
| 2023-06-08 | 15.81 | $16.37 | 9338 |
| 2023-06-07 | 15.74 | $16.35 | 46700 |
| 2023-06-06 | 15.65 | $16.37 | 47305 |
| 2023-06-05 | 15.55 | $16.35 | 17800 |
| 2023-06-02 | 15.49 | $16.40 | 109100 |
| 2023-06-01 | 15.40 | $16.15 | 158400 |
| 2023-05-31 | 15.37 | $15.97 | 57130 |
| 2023-05-30 | 15.37 | $15.84 | 8300 |
| 2023-05-26 | 15.40 | $15.77 | 6428 |
| 2023-05-25 | 15.44 | $15.89 | 3100 |
| 2023-05-24 | 15.47 | $15.89 | 20500 |
| 2023-05-23 | 15.49 | $15.76 | 4300 |
| 2023-05-22 | 15.54 | $15.79 | 18936 |
| 2023-05-19 | 15.58 | $15.50 | 5700 |
| 2023-05-18 | 15.63 | $15.82 | 11911 |
| 2023-05-17 | 15.66 | $15.70 | 48200 |
| 2023-05-16 | 15.69 | $15.47 | 7500 |
| 2023-05-15 | 15.74 | $15.41 | 5900 |
| 2023-05-12 | 15.77 | $14.97 | 9320 |
| 2023-05-11 | 15.84 | $14.52 | 4949 |
| 2023-05-10 | 15.93 | $14.85 | 27300 |
| 2023-05-09 | 15.99 | $14.50 | 19300 |
| 2023-05-08 | 16.07 | $14.50 | 57017 |
| 2023-05-05 | 16.14 | $15.13 | 16900 |
| 2023-05-04 | 16.17 | $14.59 | 20600 |
| 2023-05-03 | 16.24 | $15.60 | 14227 |
| 2023-05-02 | 16.26 | $15.95 | 35400 |
| 2023-05-01 | 16.29 | $16.40 | 12409 |
| 2023-04-28 | 16.30 | $16.60 | 38921 |
| 2023-04-27 | 16.31 | $16.45 | 12100 |
| 2023-04-26 | 16.33 | $16.38 | 5311 |
| 2023-04-25 | 16.36 | $16.65 | 4626 |
| 2023-04-24 | 16.39 | $16.60 | 20341 |
| 2023-04-21 | 16.42 | $16.49 | 27439 |
| 2023-04-20 | 16.42 | $16.41 | 13847 |
| 2023-04-19 | 16.53 | $16.34 | 33717 |
| 2023-04-18 | 16.64 | $16.40 | 18700 |
| 2023-04-17 | 16.75 | $16.15 | 8200 |
| 2023-04-14 | 16.86 | $16.23 | 12200 |
| 2023-04-13 | 16.98 | $16.32 | 9700 |
| 2023-04-12 | 17.07 | $16.18 | 28800 |
| 2023-04-11 | 17.17 | $16.02 | 34800 |
| 2023-04-10 | 17.31 | $15.85 | 41200 |
| 2023-04-06 | 17.50 | $15.85 | 32200 |
| 2023-04-05 | 17.75 | $15.88 | 53944 |
| 2023-04-04 | 18.01 | $16.01 | 31100 |
| 2023-04-03 | 18.25 | $16.60 | 44800 |
| 2023-03-31 | 18.47 | $16.63 | 64900 |
| 2023-03-30 | 18.69 | $16.67 | 112000 |
| 2023-03-29 | 18.90 | $16.93 | 33900 |
| 2023-03-28 | 19.10 | $16.90 | 7700 |
| 2023-03-27 | 19.31 | $17.35 | 16700 |
| 2023-03-24 | 19.47 | $17.18 | 20100 |
| 2023-03-23 | 19.63 | $16.52 | 29900 |
| 2023-03-22 | 19.83 | $18.50 | 9400 |
| 2023-03-21 | 19.93 | $18.59 | 11300 |
| 2023-03-20 | 20.02 | $18.60 | 2115 |
| 2023-03-17 | 20.15 | $18.44 | 5913 |
| 2023-03-16 | 20.27 | $18.61 | 6737 |
| 2023-03-15 | 20.40 | $18.05 | 13421 |
| 2023-03-14 | 20.55 | $18.28 | 14507 |
| 2023-03-13 | 20.69 | $18.82 | 20300 |
| 2023-03-10 | 20.80 | $19.68 | 13700 |
| 2023-03-09 | 20.86 | $20.82 | 11200 |
| 2023-03-08 | 20.87 | $21.04 | 512 |
| 2023-03-07 | 20.86 | $20.81 | 5548 |
| 2023-03-06 | 20.85 | $20.93 | 12900 |
| 2023-03-03 | 20.86 | $21.00 | 5404 |
| 2023-03-02 | 20.87 | $21.00 | 10000 |
| 2023-03-01 | 20.88 | $20.93 | 16600 |
| 2023-02-28 | 20.88 | $20.95 | 18631 |
| 2023-02-27 | 20.88 | $20.67 | 6500 |
| 2023-02-24 | 20.92 | $20.30 | 3610 |
| 2023-02-23 | 20.96 | $20.60 | 3732 |
| 2023-02-22 | 20.99 | $20.42 | 9026 |
| 2023-02-21 | 21.02 | $20.45 | 8000 |
| 2023-02-17 | 21.05 | $21.10 | 10038 |
| 2023-02-16 | 21.03 | $21.00 | 10901 |
| 2023-02-15 | 21.03 | $21.07 | 2743 |
| 2023-02-14 | 21.03 | $21.10 | 5746 |
| 2023-02-13 | 21.03 | $21.11 | 3541 |
| 2023-02-10 | 21.02 | $20.98 | 2500 |
| 2023-02-09 | 21.04 | $20.95 | 310300 |
| 2023-02-08 | 21.04 | $20.89 | 17312 |
| 2023-02-07 | 21.01 | $20.85 | 6600 |
| 2023-02-06 | 21.00 | $20.72 | 15700 |
| 2023-02-03 | 21.00 | $21.06 | 16700 |
| 2023-02-02 | 20.98 | $21.18 | 10401 |
| 2023-02-01 | 20.92 | $21.17 | 15700 |
| 2023-01-31 | 20.85 | $21.05 | 11408 |
| 2023-01-30 | 20.78 | $21.00 | 13600 |
| 2023-01-27 | 20.70 | $21.34 | 4700 |
| 2023-01-26 | 20.63 | $21.13 | 9641 |
| 2023-01-25 | 20.57 | $21.15 | 5335 |
| 2023-01-24 | 20.52 | $21.01 | 3446 |
| 2023-01-23 | 20.48 | $21.05 | 7826 |
| 2023-01-20 | 20.44 | $20.80 | 6700 |
| 2023-01-19 | 20.40 | $21.00 | 4700 |
| 2023-01-18 | 20.35 | $21.01 | 11400 |
| 2023-01-17 | 20.30 | $21.17 | 6100 |
| 2023-01-13 | 20.25 | $20.97 | 12649 |
| 2023-01-12 | 20.20 | $21.24 | 8000 |
| 2023-01-11 | 20.15 | $20.94 | 7047 |
| 2023-01-10 | 20.09 | $20.39 | 7830 |
| 2023-01-09 | 20.08 | $20.63 | 3647 |
| 2023-01-06 | 20.07 | $20.80 | 18113 |
| 2023-01-05 | 20.05 | $20.55 | 31244 |
| 2023-01-04 | 20.05 | $19.95 | 9512 |
| 2023-01-03 | 20.08 | $19.76 | 3101 |
| 2022-12-30 | 20.14 | $19.63 | 13500 |
| 2022-12-29 | 20.20 | $19.54 | 13424 |
| 2022-12-28 | 20.25 | $19.85 | 10200 |
| 2022-12-27 | 20.30 | $19.97 | 13521 |
| 2022-12-23 | 20.37 | $20.08 | 7405 |
| 2022-12-22 | 20.44 | $20.18 | 17907 |
| 2022-12-21 | 20.49 | $20.25 | 19318 |
| 2022-12-20 | 20.54 | $20.07 | 10700 |
| 2022-12-19 | 20.56 | $19.96 | 18731 |
| 2022-12-16 | 20.60 | $20.12 | 14127 |
| 2022-12-15 | 20.63 | $20.08 | 18600 |
| 2022-12-14 | 20.67 | $20.09 | 68832 |
| 2022-12-13 | 20.70 | $20.06 | 53000 |
| 2022-12-12 | 20.73 | $19.92 | 20514 |
| 2022-12-09 | 20.77 | $20.08 | 12900 |
| 2022-12-08 | 20.81 | $20.40 | 25237 |
| 2022-12-07 | 20.79 | $20.49 | 38748 |
| 2022-12-06 | 20.76 | $20.45 | 36500 |
| 2022-12-05 | 20.73 | $20.62 | 10800 |
| 2022-12-02 | 20.69 | $20.95 | 10404 |
| 2022-12-01 | 20.63 | $20.79 | 15800 |
| 2022-11-30 | 20.60 | $20.64 | 9443 |
| 2022-11-29 | 20.56 | $20.79 | 23241 |
| 2022-11-28 | 20.53 | $21.42 | 4004 |
| 2022-11-25 | 20.47 | $21.50 | 1800 |
| 2022-11-23 | 20.39 | $21.18 | 5100 |
| 2022-11-22 | 20.33 | $21.15 | 8645 |
| 2022-11-21 | 20.29 | $20.55 | 2948 |
| 2022-11-18 | 20.26 | $20.72 | 8600 |
| 2022-11-17 | 20.18 | $20.74 | 4114 |
| 2022-11-16 | 20.12 | $20.76 | 15500 |
| 2022-11-15 | 20.06 | $20.74 | 4045 |
| 2022-11-14 | 20.02 | $20.61 | 9600 |
| 2022-11-11 | 19.98 | $20.79 | 16823 |
| 2022-11-10 | 19.93 | $20.92 | 6600 |
| 2022-11-09 | 19.88 | $19.90 | 39110 |
| 2022-11-08 | 19.88 | $20.06 | 32030 |
| 2022-11-07 | 19.87 | $19.70 | 12531 |
| 2022-11-04 | 19.90 | $19.88 | 4106 |
| 2022-11-03 | 19.93 | $19.83 | 10349 |
| 2022-11-02 | 19.95 | $20.15 | 10600 |
| 2022-11-01 | 19.97 | $19.84 | 12142 |
| 2022-10-31 | 20.01 | $20.08 | 46638 |
| 2022-10-28 | 20.04 | $20.28 | 2900 |
| 2022-10-27 | 20.06 | $19.98 | 21000 |
| 2022-10-26 | 20.09 | $19.99 | 41700 |
| 2022-10-25 | 20.13 | $20.30 | 8904 |
| 2022-10-24 | 20.13 | $19.99 | 9100 |
| 2022-10-21 | 20.13 | $19.08 | 20816 |
| 2022-10-20 | 20.19 | $19.49 | 4914 |
| 2022-10-19 | 20.23 | $19.62 | 9400 |
| 2022-10-18 | 20.26 | $19.85 | 41526 |
| 2022-10-17 | 20.29 | $19.79 | 4400 |
| 2022-10-14 | 20.32 | $19.89 | 10100 |
| 2022-10-13 | 20.35 | $19.87 | 8100 |
| 2022-10-12 | 20.39 | $19.85 | 4119 |
| 2022-10-11 | 20.43 | $19.99 | 8800 |
| 2022-10-10 | 20.47 | $20.17 | 7735 |
| 2022-10-07 | 20.51 | $20.51 | 5200 |
| 2022-10-06 | 20.53 | $20.29 | 1914 |
| 2022-10-05 | 20.55 | $20.53 | 3200 |
| 2022-10-04 | 20.56 | $20.64 | 17106 |
| 2022-10-03 | 20.57 | $20.60 | 14209 |
| 2022-09-30 | 20.58 | $20.78 | 55929 |
| 2022-09-29 | 20.57 | $20.63 | 13400 |
| 2022-09-28 | 20.58 | $20.75 | 12043 |
| 2022-09-27 | 20.59 | $20.31 | 11819 |
| 2022-09-26 | 20.64 | $20.01 | 2000 |
| 2022-09-23 | 20.69 | $20.15 | 8300 |
| 2022-09-22 | 20.75 | $20.35 | 9603 |
| 2022-09-21 | 20.78 | $20.33 | 2300 |
| 2022-09-20 | 20.80 | $20.28 | 13030 |
| 2022-09-19 | 20.85 | $20.44 | 2000 |
| 2022-09-16 | 20.91 | $20.59 | 2233 |
| 2022-09-15 | 20.97 | $20.64 | 5327 |
| 2022-09-14 | 21.04 | $20.60 | 5000 |
| 2022-09-13 | 21.13 | $20.84 | 11022 |
| 2022-09-12 | 21.22 | $20.89 | 16523 |
| 2022-09-09 | 21.32 | $20.98 | 2100 |
| 2022-09-08 | 21.42 | $20.62 | 12300 |
| 2022-09-07 | 21.52 | $20.80 | 1600 |
| 2022-09-06 | 21.62 | $20.75 | 9912 |
| 2022-09-02 | 21.72 | $20.78 | 2626 |
| 2022-09-01 | 21.82 | $20.61 | 6600 |
| 2022-08-31 | 21.94 | $20.86 | 12935 |
| 2022-08-30 | 22.07 | $21.04 | 11512 |
| 2022-08-29 | 22.19 | $21.14 | 3244 |
| 2022-08-26 | 22.28 | $21.20 | 8900 |
| 2022-08-25 | 22.36 | $21.26 | 3800 |
| 2022-08-24 | 22.43 | $21.03 | 27313 |
| 2022-08-23 | 22.50 | $20.59 | 24700 |
| 2022-08-22 | 22.59 | $21.31 | 2400 |
| 2022-08-19 | 22.63 | $21.60 | 17300 |
| 2022-08-18 | 22.68 | $21.76 | 9236 |
| 2022-08-17 | 22.71 | $22.08 | 2600 |
| 2022-08-16 | 22.71 | $22.39 | 10536 |
| 2022-08-15 | 22.69 | $22.73 | 10000 |
| 2022-08-12 | 22.66 | $22.96 | 836 |
| 2022-08-11 | 22.59 | $22.79 | 8739 |
| 2022-08-10 | 22.52 | $22.77 | 3400 |
| 2022-08-09 | 22.43 | $22.67 | 7500 |
| 2022-08-08 | 22.34 | $22.80 | 300 |
| 2022-08-05 | 22.26 | $22.75 | 2626 |
| 2022-08-04 | 22.16 | $23.10 | 41004 |
| 2022-08-03 | 22.03 | $23.48 | 21200 |
| 2022-08-02 | 21.90 | $23.36 | 17609 |
| 2022-08-01 | 21.76 | $22.89 | 16200 |
| 2022-07-29 | 21.65 | $22.85 | 9700 |
| 2022-07-28 | 21.55 | $22.70 | 9500 |
| 2022-07-27 | 21.46 | $22.42 | 7200 |
| 2022-07-26 | 21.39 | $22.36 | 1000 |
| 2022-07-25 | 21.32 | $22.22 | 3900 |
| 2022-07-22 | 21.25 | $22.51 | 11832 |
| 2022-07-21 | 21.16 | $22.30 | 11912 |
| 2022-07-20 | 21.10 | $22.10 | 3948 |
| 2022-07-19 | 21.03 | $22.10 | 18600 |
| 2022-07-18 | 20.97 | $22.00 | 12800 |
| 2022-07-15 | 20.90 | $21.69 | 12839 |
| 2022-07-14 | 20.86 | $21.34 | 11512 |
| 2022-07-13 | 20.79 | $20.90 | 3800 |
| 2022-07-12 | 20.75 | $20.92 | 8600 |
| 2022-07-11 | 20.77 | $21.15 | 8900 |
| 2022-07-08 | 20.81 | $20.72 | 4000 |
| 2022-07-07 | 20.86 | $20.67 | 4522 |
| 2022-07-06 | 20.92 | $20.78 | 3300 |
| 2022-07-05 | 20.97 | $20.56 | 7314 |
| 2022-07-01 | 21.03 | $20.80 | 1817 |
| 2022-06-30 | 21.09 | $20.75 | 199443 |
| 2022-06-29 | 21.15 | $20.88 | 10600 |
| 2022-06-28 | 21.21 | $21.00 | 10604 |
| 2022-06-27 | 21.26 | $21.00 | 18218 |
| 2022-06-24 | 21.27 | $20.79 | 7200 |
| 2022-06-23 | 21.27 | $20.84 | 13036 |
| 2022-06-22 | 21.24 | $21.00 | 6100 |
| 2022-06-21 | 21.18 | $20.66 | 13917 |
| 2022-06-17 | 21.15 | $20.91 | 4200 |
| 2022-06-16 | 21.11 | $20.69 | 10300 |
| 2022-06-15 | 21.07 | $20.82 | 11805 |
| 2022-06-14 | 21.02 | $20.04 | 17500 |
| 2022-06-13 | 21.04 | $20.10 | 29108 |
| 2022-06-10 | 21.04 | $21.33 | 9200 |
| 2022-06-09 | 20.98 | $21.87 | 8400 |
| 2022-06-08 | 20.88 | $21.77 | 10536 |
| 2022-06-07 | 20.78 | $21.86 | 41300 |
| 2022-06-06 | 20.68 | $21.73 | 7238 |
| 2022-06-03 | 20.59 | $21.75 | 5842 |
| 2022-06-02 | 20.52 | $21.98 | 28842 |
| 2022-06-01 | 20.47 | $22.05 | 7545 |
| 2022-05-31 | 20.41 | $22.06 | 42922 |
| 2022-05-27 | 20.34 | $21.90 | 13700 |
| 2022-05-26 | 20.30 | $21.27 | 12820 |
| 2022-05-25 | 20.28 | $20.84 | 28300 |
| 2022-05-24 | 20.28 | $20.19 | 70900 |
| 2022-05-23 | 20.32 | $19.81 | 25421 |
| 2022-05-20 | 20.38 | $20.11 | 39400 |
| 2022-05-19 | 20.42 | $20.09 | 8642 |
| 2022-05-18 | 20.46 | $19.75 | 9144 |
| 2022-05-17 | 20.54 | $19.95 | 26000 |
| 2022-05-16 | 20.60 | $20.37 | 16834 |
| 2022-05-13 | 20.64 | $20.18 | 5936 |
| 2022-05-12 | 20.69 | $19.99 | 12300 |
| 2022-05-11 | 20.77 | $19.92 | 10000 |
| 2022-05-10 | 20.84 | $19.86 | 8400 |
| 2022-05-09 | 20.92 | $19.72 | 37300 |
| 2022-05-06 | 21.02 | $19.95 | 18924 |
| 2022-05-05 | 21.13 | $20.39 | 13700 |
| 2022-05-04 | 21.21 | $20.95 | 107800 |
| 2022-05-03 | 21.26 | $20.82 | 17300 |
| 2022-05-02 | 21.35 | $20.70 | 13513 |
| 2022-04-29 | 21.43 | $21.07 | 27800 |
| 2022-04-28 | 21.49 | $21.01 | 16700 |
| 2022-04-27 | 21.56 | $20.77 | 8631 |
| 2022-04-26 | 21.66 | $20.99 | 13200 |
| 2022-04-25 | 21.74 | $21.02 | 14640 |
| 2022-04-22 | 21.82 | $20.93 | 4819 |
| 2022-04-21 | 21.91 | $20.94 | 19500 |
| 2022-04-20 | 22.00 | $21.29 | 16744 |
| 2022-04-19 | 22.07 | $21.15 | 40744 |
| 2022-04-18 | 22.15 | $21.14 | 25100 |
| 2022-04-14 | 22.24 | $21.28 | 12000 |
| 2022-04-13 | 22.32 | $21.43 | 10602 |
| 2022-04-12 | 22.39 | $21.35 | 25900 |
| 2022-04-11 | 22.46 | $21.45 | 10200 |
| 2022-04-08 | 22.53 | $21.84 | 7136 |
| 2022-04-07 | 22.60 | $21.99 | 36523 |
| 2022-04-06 | 22.67 | $22.00 | 6700 |
| 2022-04-05 | 22.74 | $22.10 | 47327 |
| 2022-04-04 | 22.81 | $22.47 | 27400 |
| 2022-04-01 | 22.85 | $22.42 | 4203 |
| 2022-03-31 | 22.91 | $22.32 | 181000 |
| 2022-03-30 | 22.98 | $22.39 | 24500 |
| 2022-03-29 | 23.05 | $22.63 | 71900 |
| 2022-03-28 | 23.10 | $22.59 | 16002 |
| 2022-03-25 | 23.16 | $22.64 | 13303 |
| 2022-03-24 | 23.21 | $22.72 | 18100 |
| 2022-03-23 | 23.25 | $22.78 | 16000 |
| 2022-03-22 | 23.30 | $22.73 | 5743 |
| 2022-03-21 | 23.36 | $22.66 | 6800 |
| 2022-03-18 | 23.41 | $22.98 | 30200 |
| 2022-03-17 | 23.46 | $22.86 | 36400 |
| 2022-03-16 | 23.51 | $22.94 | 9800 |
| 2022-03-15 | 23.57 | $22.75 | 20738 |
| 2022-03-14 | 23.62 | $22.82 | 22800 |
| 2022-03-11 | 23.67 | $23.20 | 7200 |
| 2022-03-10 | 23.72 | $23.32 | 4623 |
| 2022-03-09 | 23.77 | $23.47 | 7807 |
| 2022-03-08 | 23.82 | $23.43 | 6615 |
| 2022-03-07 | 23.87 | $23.35 | 5300 |
| 2022-03-04 | 23.94 | $23.71 | 6500 |
| 2022-03-03 | 24.00 | $23.71 | 6600 |
| 2022-03-02 | 24.07 | $23.68 | 51106 |
| 2022-03-01 | 24.15 | $23.70 | 26849 |
| 2022-02-28 | 24.22 | $23.67 | 5500 |
| 2022-02-25 | 24.29 | $23.63 | 30400 |
| 2022-02-24 | 24.36 | $23.54 | 6600 |
| 2022-02-23 | 24.44 | $23.76 | 10114 |
| 2022-02-22 | 24.53 | $23.99 | 8239 |
| 2022-02-18 | 24.62 | $23.78 | 5700 |
| 2022-02-17 | 24.72 | $23.88 | 5800 |
| 2022-02-16 | 24.81 | $23.96 | 21441 |
| 2022-02-15 | 24.89 | $24.09 | 23000 |
| 2022-02-14 | 24.98 | $23.75 | 18100 |
| 2022-02-11 | 25.09 | $23.75 | 18135 |
| 2022-02-10 | 25.21 | $24.20 | 31600 |
| 2022-02-09 | 25.30 | $24.40 | 15100 |
| 2022-02-08 | 25.38 | $24.39 | 24400 |
| 2022-02-07 | 25.45 | $24.55 | 7529 |
| 2022-02-04 | 25.52 | $24.60 | 10519 |
| 2022-02-03 | 25.59 | $24.96 | 14827 |
| 2022-02-02 | 25.62 | $25.05 | 19400 |
| 2022-02-01 | 25.67 | $25.28 | 5100 |
| 2022-01-31 | 25.72 | $25.18 | 5710 |
| 2022-01-28 | 25.77 | $25.13 | 13918 |
| 2022-01-27 | 25.82 | $24.90 | 13546 |
| 2022-01-26 | 25.90 | $25.25 | 9700 |
| 2022-01-25 | 25.96 | $25.56 | 1204 |
| 2022-01-24 | 26.00 | $25.67 | 5129 |
| 2022-01-21 | 26.03 | $25.83 | 2915 |
| 2022-01-20 | 26.07 | $25.61 | 11210 |
| 2022-01-19 | 26.11 | $25.68 | 1132 |
| 2022-01-18 | 26.14 | $25.77 | 3513 |
| 2022-01-14 | 26.16 | $25.94 | 6934 |
| 2022-01-13 | 26.18 | $26.22 | 2700 |
| 2022-01-12 | 26.17 | $26.00 | 7100 |
| 2022-01-11 | 26.17 | $25.97 | 3721 |
| 2022-01-10 | 26.19 | $25.85 | 1703 |
| 2022-01-07 | 26.21 | $25.89 | 7311 |
| 2022-01-06 | 26.23 | $25.98 | 8508 |
| 2022-01-05 | 26.23 | $25.57 | 7912 |
| 2022-01-04 | 26.26 | $26.06 | 4101 |
| 2022-01-03 | 26.26 | $26.24 | 6015 |
| 2021-12-31 | 26.25 | $26.25 | 4400 |
| 2021-12-30 | 26.24 | $26.19 | 10000 |
| 2021-12-29 | 26.22 | $26.47 | 618 |
| 2021-12-28 | 26.19 | $26.37 | 1600 |
| 2021-12-27 | 26.16 | $26.37 | 3200 |
| 2021-12-23 | 26.13 | $26.33 | 2900 |
| 2021-12-22 | 26.11 | $26.58 | 3700 |
| 2021-12-21 | 26.07 | $26.41 | 7400 |
| 2021-12-20 | 26.04 | $26.28 | 5200 |
| 2021-12-17 | 26.02 | $26.24 | 1033 |
| 2021-12-16 | 26.01 | $26.30 | 7411 |
| 2021-12-15 | 26.00 | $26.12 | 2037 |
| 2021-12-14 | 25.99 | $26.01 | 10723 |
| 2021-12-13 | 25.99 | $26.24 | 2736 |
| 2021-12-10 | 25.98 | $26.24 | 3142 |
| 2021-12-09 | 25.97 | $26.28 | 2100 |
| 2021-12-08 | 25.96 | $26.05 | 1621 |
| 2021-12-07 | 25.97 | $26.17 | 7244 |
| 2021-12-06 | 25.99 | $26.04 | 6900 |
| 2021-12-03 | 26.01 | $26.00 | 3700 |
| 2021-12-02 | 26.03 | $26.02 | 8922 |
| 2021-12-01 | 26.04 | $25.92 | 10900 |
| 2021-11-30 | 26.07 | $25.79 | 9418 |
| 2021-11-29 | 26.09 | $25.85 | 2441 |
| 2021-11-26 | 26.12 | $25.76 | 3000 |
| 2021-11-24 | 26.14 | $25.81 | 3900 |
| 2021-11-23 | 26.17 | $25.77 | 9100 |
| 2021-11-22 | 26.19 | $25.83 | 7130 |
| 2021-11-19 | 26.20 | $25.89 | 10224 |
| 2021-11-18 | 26.21 | $26.12 | 9000 |
| 2021-11-17 | 26.21 | $26.04 | 5200 |
| 2021-11-16 | 26.22 | $26.04 | 15200 |
| 2021-11-15 | 26.22 | $25.84 | 9800 |
| 2021-11-12 | 26.22 | $26.06 | 8000 |
| 2021-11-11 | 26.22 | $26.07 | 1100 |
| 2021-11-10 | 26.24 | $26.10 | 13500 |
| 2021-11-09 | 26.25 | $26.35 | 8300 |
| 2021-11-08 | 26.25 | $26.42 | 70100 |
| 2021-11-05 | 26.24 | $26.42 | 10046 |
| 2021-11-04 | 26.23 | $26.40 | 7711 |
| 2021-11-03 | 26.23 | $26.36 | 8300 |
| 2021-11-02 | 26.24 | $26.39 | 7106 |
| 2021-11-01 | 26.23 | $26.34 | 17900 |
| 2021-10-29 | 26.22 | $26.32 | 14700 |
| 2021-10-28 | 26.24 | $26.30 | 19449 |
| 2021-10-27 | 26.26 | $26.25 | 15744 |
| 2021-10-26 | 26.28 | $26.17 | 7036 |
| 2021-10-25 | 26.30 | $26.17 | 8419 |
| 2021-10-22 | 26.34 | $26.12 | 31100 |
| 2021-10-21 | 26.38 | $26.09 | 5300 |
| 2021-10-20 | 26.43 | $26.11 | 16449 |
| 2021-10-19 | 26.47 | $26.10 | 94223 |
| 2021-10-18 | 26.52 | $25.93 | 50200 |
| 2021-10-15 | 26.57 | $25.93 | 353112 |
| 2021-10-14 | 26.63 | $26.60 | 8231 |
| 2021-10-13 | 26.65 | $26.32 | 6435 |
| 2021-10-12 | 26.69 | $26.30 | 7800 |
| 2021-10-11 | 26.73 | $26.13 | 3946 |
| 2021-10-08 | 26.78 | $26.33 | 9700 |
| 2021-10-07 | 26.82 | $26.32 | 4202 |
| 2021-10-06 | 26.86 | $26.55 | 23100 |
| 2021-10-05 | 26.89 | $26.13 | 7615 |
| 2021-10-04 | 26.93 | $26.29 | 7031 |
| 2021-10-01 | 26.98 | $26.64 | 3410 |
| 2021-09-30 | 27.00 | $26.74 | 14100 |
| 2021-09-29 | 27.01 | $26.62 | 14233 |
| 2021-09-28 | 27.03 | $26.59 | 4600 |
| 2021-09-27 | 27.05 | $26.90 | 4000 |
| 2021-09-24 | 27.06 | $26.92 | 2947 |
| 2021-09-23 | 27.06 | $27.09 | 2800 |
| 2021-09-22 | 27.05 | $27.05 | 15000 |
| 2021-09-21 | 27.04 | $26.94 | 508 |
| 2021-09-20 | 27.05 | $27.07 | 5009 |
| 2021-09-17 | 27.04 | $27.04 | 1926 |
| 2021-09-16 | 27.03 | $27.06 | 20800 |
| 2021-09-15 | 27.02 | $27.03 | 2600 |
| 2021-09-14 | 27.02 | $27.17 | 36600 |
| 2021-09-13 | 27.01 | $27.05 | 1900 |
| 2021-09-10 | 27.01 | $27.20 | 4614 |
| 2021-09-09 | 27.00 | $27.05 | 3400 |
| 2021-09-08 | 27.00 | $27.13 | 1400 |
| 2021-09-07 | 27.00 | $27.08 | 1120 |
| 2021-09-03 | 27.01 | $27.18 | 1638 |
| 2021-09-02 | 27.02 | $27.05 | 30000 |
| 2021-09-01 | 27.03 | $26.99 | 7100 |
| 2021-08-31 | 27.04 | $27.00 | 6500 |
| 2021-08-30 | 27.05 | $26.99 | 3337 |
| 2021-08-27 | 27.06 | $27.02 | 2342 |
| 2021-08-26 | 27.07 | $26.94 | 2200 |
| 2021-08-25 | 27.08 | $27.00 | 6949 |
| 2021-08-24 | 27.06 | $26.89 | 3000 |
| 2021-08-23 | 27.06 | $26.96 | 2937 |
| 2021-08-20 | 27.06 | $26.97 | 5009 |
| 2021-08-19 | 27.05 | $26.80 | 6700 |
| 2021-08-18 | 27.05 | $26.85 | 12622 |
| 2021-08-17 | 27.06 | $27.12 | 8336 |
| 2021-08-16 | 27.03 | $27.00 | 4700 |
| 2021-08-13 | 27.02 | $27.00 | 6900 |
| 2021-08-12 | 27.01 | $27.00 | 12400 |
| 2021-08-11 | 27.01 | $27.00 | 8017 |
| 2021-08-10 | 27.02 | $27.19 | 6603 |
| 2021-08-09 | 27.01 | $27.30 | 3300 |
| 2021-08-06 | 27.00 | $27.30 | 7600 |
| 2021-08-05 | 26.99 | $27.25 | 9200 |
| 2021-08-04 | 26.98 | $27.25 | 5400 |
| 2021-08-03 | 26.98 | $27.20 | 12019 |
| 2021-08-02 | 26.97 | $27.22 | 3800 |
| 2021-07-30 | 26.97 | $27.25 | 6300 |
| 2021-07-29 | 26.95 | $27.00 | 7516 |
| 2021-07-28 | 26.94 | $26.66 | 2900 |
| 2021-07-27 | 26.95 | $26.84 | 8204 |
| 2021-07-26 | 26.97 | $26.93 | 700 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
18.07
2026-07-23
Close Price
$18.15
Vol: 15272
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
15.31
Average
19.86
Maximum
27.09
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 18.07 | $18.15 | 15272 |
| 2026-07-22 | 18.06 | $18.13 | 12800 |
| 2026-07-21 | 18.06 | $18.08 | 8328 |
| 2026-07-20 | 18.05 | $18.08 | 3319 |
| 2026-07-17 | 18.05 | $18.00 | 9515 |
| 2026-07-16 | 18.06 | $18.10 | 327 |
| 2026-07-15 | 18.05 | $18.17 | 19600 |
| 2026-07-14 | 18.04 | $17.82 | 20200 |
| 2026-07-13 | 18.06 | $17.75 | 17200 |
| 2026-07-10 | 18.10 | $17.84 | 10300 |
| 2026-07-09 | 18.12 | $17.84 | 10814 |
| 2026-07-08 | 18.15 | $17.89 | 28136 |
| 2026-07-07 | 18.18 | $17.92 | 17000 |
| 2026-07-06 | 18.21 | $18.17 | 52078 |
| 2026-07-02 | 18.21 | $17.88 | 10100 |
| 2026-07-01 | 18.25 | $17.85 | 12900 |
| 2026-06-30 | 18.29 | $17.70 | 79417 |
| 2026-06-29 | 18.35 | $18.30 | 3000 |
| 2026-06-26 | 18.36 | $18.15 | 24400 |
| 2026-06-25 | 18.38 | $18.21 | 11100 |
| 2026-06-24 | 18.40 | $18.29 | 2789 |
| 2026-06-23 | 18.41 | $18.23 | 14300 |
| 2026-06-22 | 18.43 | $18.28 | 3600 |
| 2026-06-18 | 18.44 | $18.38 | 6587 |
| 2026-06-17 | 18.45 | $18.46 | 2800 |
| 2026-06-16 | 18.45 | $18.49 | 26935 |
| 2026-06-15 | 18.44 | $18.58 | 3930 |
| 2026-06-12 | 18.43 | $18.42 | 11800 |
| 2026-06-11 | 18.43 | $18.28 | 5141 |
| 2026-06-10 | 18.44 | $18.31 | 7600 |
| 2026-06-09 | 18.46 | $18.31 | 11708 |
| 2026-06-08 | 18.47 | $18.43 | 3837 |
| 2026-06-05 | 18.48 | $18.44 | 10900 |
| 2026-06-04 | 18.48 | $18.51 | 35329 |
| 2026-06-03 | 18.48 | $18.20 | 11300 |
| 2026-06-02 | 18.51 | $18.49 | 5528 |
| 2026-06-01 | 18.51 | $18.48 | 1115 |
| 2026-05-29 | 18.51 | $18.29 | 17700 |
| 2026-05-28 | 18.53 | $18.53 | 2200 |
| 2026-05-27 | 18.54 | $18.61 | 16835 |
| 2026-05-26 | 18.53 | $18.75 | 900 |
| 2026-05-22 | 18.50 | $18.55 | 2233 |
| 2026-05-21 | 18.50 | $18.69 | 3935 |
| 2026-05-20 | 18.48 | $18.74 | 25741 |
| 2026-05-19 | 18.45 | $18.37 | 3416 |
| 2026-05-18 | 18.46 | $18.35 | 3700 |
| 2026-05-15 | 18.47 | $18.38 | 5406 |
| 2026-05-14 | 18.48 | $18.51 | 6900 |
| 2026-05-13 | 18.48 | $18.39 | 27900 |
| 2026-05-12 | 18.49 | $18.20 | 10900 |
| 2026-05-11 | 18.52 | $18.29 | 8033 |
| 2026-05-08 | 18.54 | $18.33 | 5200 |
| 2026-05-07 | 18.56 | $18.36 | 2238 |
| 2026-05-06 | 18.59 | $18.35 | 26600 |
| 2026-05-05 | 18.61 | $18.37 | 20600 |
| 2026-05-04 | 18.64 | $18.47 | 10724 |
| 2026-05-01 | 18.65 | $18.55 | 9311 |
| 2026-04-30 | 18.66 | $18.50 | 9300 |
| 2026-04-29 | 18.68 | $18.59 | 3223 |
| 2026-04-28 | 18.69 | $18.65 | 8200 |
| 2026-04-27 | 18.70 | $18.76 | 11711 |
| 2026-04-24 | 18.69 | $18.98 | 1205 |
| 2026-04-23 | 18.66 | $18.99 | 4300 |
| 2026-04-22 | 18.62 | $18.98 | 4739 |
| 2026-04-21 | 18.59 | $18.96 | 8500 |
| 2026-04-20 | 18.55 | $18.70 | 11622 |
| 2026-04-17 | 18.53 | $18.59 | 4439 |
| 2026-04-16 | 18.52 | $18.62 | 1300 |
| 2026-04-15 | 18.51 | $18.66 | 7100 |
| 2026-04-14 | 18.50 | $18.65 | 8543 |
| 2026-04-13 | 18.48 | $18.56 | 4881 |
| 2026-04-10 | 18.47 | $18.47 | 2900 |
| 2026-04-09 | 18.47 | $18.50 | 10527 |
| 2026-04-08 | 18.47 | $18.38 | 13312 |
| 2026-04-07 | 18.48 | $18.18 | 8331 |
| 2026-04-06 | 18.51 | $18.03 | 8300 |
| 2026-04-02 | 18.56 | $18.00 | 16900 |
| 2026-04-01 | 18.62 | $17.83 | 14800 |
| 2026-03-31 | 18.71 | $17.79 | 70115 |
| 2026-03-30 | 18.80 | $18.70 | 5529 |
| 2026-03-27 | 18.81 | $18.69 | 3200 |
| 2026-03-26 | 18.83 | $18.73 | 5006 |
| 2026-03-25 | 18.84 | $18.79 | 7100 |
| 2026-03-24 | 18.84 | $18.69 | 22500 |
| 2026-03-23 | 18.86 | $18.92 | 9539 |
| 2026-03-20 | 18.85 | $18.72 | 11528 |
| 2026-03-19 | 18.87 | $18.70 | 12600 |
| 2026-03-18 | 18.88 | $18.65 | 3600 |
| 2026-03-17 | 18.91 | $18.83 | 4700 |
| 2026-03-16 | 18.92 | $18.64 | 17800 |
| 2026-03-13 | 18.94 | $18.76 | 7100 |
| 2026-03-12 | 18.96 | $18.75 | 8900 |
| 2026-03-11 | 18.99 | $18.86 | 3141 |
| 2026-03-10 | 19.00 | $19.08 | 10116 |
| 2026-03-09 | 18.99 | $19.10 | 17800 |
| 2026-03-06 | 18.98 | $19.19 | 5900 |
| 2026-03-05 | 18.96 | $19.10 | 11082 |
| 2026-03-04 | 18.94 | $19.25 | 3027 |
| 2026-03-03 | 18.91 | $19.20 | 1931 |
| 2026-03-02 | 18.88 | $19.25 | 15833 |
| 2026-02-27 | 18.84 | $19.24 | 13500 |
| 2026-02-26 | 18.80 | $19.15 | 9731 |
| 2026-02-25 | 18.76 | $19.15 | 37241 |
| 2026-02-24 | 18.72 | $18.85 | 10800 |
| 2026-02-23 | 18.71 | $18.77 | 2500 |
| 2026-02-20 | 18.70 | $18.89 | 4800 |
| 2026-02-19 | 18.68 | $18.84 | 11245 |
| 2026-02-18 | 18.67 | $18.81 | 5623 |
| 2026-02-17 | 18.65 | $18.66 | 24636 |
| 2026-02-13 | 18.65 | $18.70 | 4700 |
| 2026-02-12 | 18.65 | $18.58 | 8105 |
| 2026-02-11 | 18.65 | $18.59 | 6900 |
| 2026-02-10 | 18.66 | $18.55 | 10624 |
| 2026-02-09 | 18.67 | $18.59 | 16804 |
| 2026-02-06 | 18.68 | $18.60 | 4000 |
| 2026-02-05 | 18.69 | $18.47 | 3400 |
| 2026-02-04 | 18.71 | $18.50 | 9600 |
| 2026-02-03 | 18.73 | $18.47 | 14400 |
| 2026-02-02 | 18.76 | $18.51 | 7700 |
| 2026-01-30 | 18.79 | $18.43 | 56500 |
| 2026-01-29 | 18.82 | $18.78 | 3400 |
| 2026-01-28 | 18.83 | $18.82 | 5802 |
| 2026-01-27 | 18.83 | $18.75 | 11422 |
| 2026-01-26 | 18.84 | $18.89 | 1000 |
| 2026-01-23 | 18.83 | $18.92 | 7200 |
| 2026-01-22 | 18.82 | $18.92 | 3232 |
| 2026-01-21 | 18.81 | $18.81 | 5245 |
| 2026-01-20 | 18.81 | $18.68 | 3622 |
| 2026-01-16 | 18.83 | $18.71 | 29500 |
| 2026-01-15 | 18.84 | $18.73 | 10044 |
| 2026-01-14 | 18.85 | $18.42 | 45928 |
| 2026-01-13 | 18.90 | $18.54 | 9400 |
| 2026-01-12 | 18.94 | $18.40 | 12715 |
| 2026-01-09 | 18.99 | $18.41 | 9700 |
| 2026-01-08 | 19.05 | $18.56 | 12700 |
| 2026-01-07 | 19.11 | $18.53 | 21500 |
| 2026-01-06 | 19.17 | $18.90 | 10744 |
| 2026-01-05 | 19.19 | $19.06 | 11108 |
| 2026-01-02 | 19.21 | $18.98 | 5700 |
| 2025-12-31 | 19.23 | $18.83 | 9300 |
| 2025-12-30 | 19.27 | $19.15 | 3900 |
| 2025-12-29 | 19.29 | $19.15 | 7422 |
| 2025-12-26 | 19.30 | $19.25 | 1200 |
| 2025-12-24 | 19.31 | $19.18 | 9304 |
| 2025-12-23 | 19.32 | $19.23 | 4816 |
| 2025-12-22 | 19.33 | $19.20 | 8227 |
| 2025-12-19 | 19.34 | $19.30 | 4919 |
| 2025-12-18 | 19.35 | $19.24 | 8400 |
| 2025-12-17 | 19.36 | $19.34 | 9900 |
| 2025-12-16 | 19.36 | $19.34 | 4100 |
| 2025-12-15 | 19.36 | $19.32 | 5500 |
| 2025-12-12 | 19.37 | $19.08 | 2800 |
| 2025-12-11 | 19.40 | $19.17 | 27800 |
| 2025-12-10 | 19.42 | $19.41 | 4525 |
| 2025-12-09 | 19.42 | $19.36 | 2400 |
| 2025-12-08 | 19.43 | $19.30 | 5000 |
| 2025-12-05 | 19.44 | $19.20 | 9435 |
| 2025-12-04 | 19.47 | $19.29 | 3100 |
| 2025-12-03 | 19.49 | $19.39 | 6948 |
| 2025-12-02 | 19.50 | $19.41 | 1847 |
| 2025-12-01 | 19.51 | $19.41 | 2714 |
| 2025-11-28 | 19.52 | $19.42 | 619 |
| 2025-11-26 | 19.53 | $19.32 | 5722 |
| 2025-11-25 | 19.55 | $19.25 | 13100 |
| 2025-11-24 | 19.58 | $19.54 | 7300 |
| 2025-11-21 | 19.59 | $19.32 | 1913 |
| 2025-11-20 | 19.61 | $19.19 | 4100 |
| 2025-11-19 | 19.66 | $19.09 | 13719 |
| 2025-11-18 | 19.72 | $19.49 | 12340 |
| 2025-11-17 | 19.74 | $19.72 | 9044 |
| 2025-11-14 | 19.74 | $19.73 | 6848 |
| 2025-11-13 | 19.75 | $19.65 | 7800 |
| 2025-11-12 | 19.76 | $19.77 | 3700 |
| 2025-11-11 | 19.75 | $19.77 | 2818 |
| 2025-11-10 | 19.75 | $19.76 | 3916 |
| 2025-11-07 | 19.75 | $19.57 | 3407 |
| 2025-11-06 | 19.77 | $19.72 | 812 |
| 2025-11-05 | 19.78 | $19.62 | 6600 |
| 2025-11-04 | 19.79 | $19.66 | 3400 |
| 2025-11-03 | 19.81 | $19.75 | 4115 |
| 2025-10-31 | 19.81 | $19.62 | 3123 |
| 2025-10-30 | 19.83 | $19.68 | 2848 |
| 2025-10-29 | 19.85 | $19.80 | 2400 |
| 2025-10-28 | 19.85 | $19.68 | 6444 |
| 2025-10-27 | 19.87 | $19.90 | 5900 |
| 2025-10-24 | 19.87 | $19.93 | 1800 |
| 2025-10-23 | 19.86 | $19.79 | 1726 |
| 2025-10-22 | 19.87 | $19.64 | 18000 |
| 2025-10-21 | 19.89 | $19.93 | 4200 |
| 2025-10-20 | 19.89 | $19.81 | 9500 |
| 2025-10-17 | 19.90 | $19.75 | 2829 |
| 2025-10-16 | 19.92 | $19.65 | 6912 |
| 2025-10-15 | 19.94 | $19.87 | 5700 |
| 2025-10-14 | 19.95 | $19.84 | 3900 |
| 2025-10-13 | 19.96 | $19.66 | 4100 |
| 2025-10-10 | 19.99 | $19.80 | 4635 |
| 2025-10-09 | 20.01 | $19.56 | 4708 |
| 2025-10-08 | 20.06 | $19.75 | 6000 |
| 2025-10-07 | 20.10 | $19.95 | 6014 |
| 2025-10-06 | 20.11 | $20.13 | 6134 |
| 2025-10-03 | 20.11 | $20.08 | 5000 |
| 2025-10-02 | 20.11 | $20.16 | 8826 |
| 2025-10-01 | 20.11 | $20.21 | 16606 |
| 2025-09-30 | 20.10 | $19.67 | 15815 |
| 2025-09-29 | 20.14 | $20.24 | 92400 |
| 2025-09-26 | 20.13 | $20.24 | 1400 |
| 2025-09-25 | 20.12 | $19.99 | 14213 |
| 2025-09-24 | 20.13 | $20.17 | 28716 |
| 2025-09-23 | 20.13 | $20.44 | 13246 |
| 2025-09-22 | 20.10 | $20.74 | 2927 |
| 2025-09-19 | 20.03 | $20.54 | 7532 |
| 2025-09-18 | 19.97 | $20.62 | 9000 |
| 2025-09-17 | 19.91 | $20.58 | 45909 |
| 2025-09-16 | 19.84 | $20.51 | 5300 |
| 2025-09-15 | 19.76 | $20.26 | 3100 |
| 2025-09-12 | 19.71 | $20.12 | 4500 |
| 2025-09-11 | 19.67 | $19.87 | 9833 |
| 2025-09-10 | 19.65 | $19.84 | 18737 |
| 2025-09-09 | 19.63 | $20.00 | 3100 |
| 2025-09-08 | 19.59 | $20.10 | 7645 |
| 2025-09-05 | 19.53 | $20.09 | 24200 |
| 2025-09-04 | 19.48 | $19.95 | 10100 |
| 2025-09-03 | 19.43 | $19.85 | 16400 |
| 2025-09-02 | 19.38 | $19.83 | 2500 |
| 2025-08-29 | 19.33 | $19.56 | 3900 |
| 2025-08-28 | 19.31 | $19.40 | 2000 |
| 2025-08-27 | 19.30 | $19.54 | 4413 |
| 2025-08-26 | 19.28 | $19.40 | 6148 |
| 2025-08-25 | 19.26 | $19.70 | 8504 |
| 2025-08-22 | 19.22 | $19.84 | 18942 |
| 2025-08-21 | 19.15 | $19.70 | 1300 |
| 2025-08-20 | 19.09 | $19.73 | 9449 |
| 2025-08-19 | 19.03 | $19.62 | 8600 |
| 2025-08-18 | 18.96 | $19.55 | 5400 |
| 2025-08-15 | 18.90 | $19.35 | 2253 |
| 2025-08-14 | 18.86 | $19.39 | 3200 |
| 2025-08-13 | 18.80 | $19.17 | 23541 |
| 2025-08-12 | 18.76 | $19.21 | 4300 |
| 2025-08-11 | 18.71 | $19.19 | 4514 |
| 2025-08-08 | 18.66 | $19.02 | 2300 |
| 2025-08-07 | 18.63 | $19.01 | 2500 |
| 2025-08-06 | 18.59 | $19.14 | 4000 |
| 2025-08-05 | 18.53 | $19.10 | 23400 |
| 2025-08-04 | 18.47 | $19.05 | 39201 |
| 2025-08-01 | 18.41 | $18.58 | 1106 |
| 2025-07-31 | 18.39 | $18.70 | 7400 |
| 2025-07-30 | 18.35 | $18.71 | 7758 |
| 2025-07-29 | 18.32 | $18.64 | 7200 |
| 2025-07-28 | 18.28 | $18.50 | 8338 |
| 2025-07-25 | 18.26 | $18.54 | 9603 |
| 2025-07-24 | 18.23 | $18.30 | 2908 |
| 2025-07-23 | 18.22 | $18.34 | 18100 |
| 2025-07-22 | 18.21 | $18.31 | 7300 |
| 2025-07-21 | 18.20 | $18.32 | 9500 |
| 2025-07-18 | 18.19 | $18.33 | 1500 |
| 2025-07-17 | 18.17 | $18.29 | 9300 |
| 2025-07-16 | 18.16 | $18.14 | 12227 |
| 2025-07-15 | 18.16 | $18.22 | 7103 |
| 2025-07-14 | 18.16 | $18.27 | 6500 |
| 2025-07-11 | 18.15 | $18.29 | 3700 |
| 2025-07-10 | 18.13 | $18.22 | 13500 |
| 2025-07-09 | 18.12 | $18.33 | 15503 |
| 2025-07-08 | 18.10 | $18.02 | 6800 |
| 2025-07-07 | 18.11 | $18.14 | 2600 |
| 2025-07-03 | 18.10 | $18.18 | 1839 |
| 2025-07-02 | 18.10 | $18.14 | 13000 |
| 2025-07-01 | 18.09 | $18.20 | 29942 |
| 2025-06-30 | 18.08 | $18.10 | 11600 |
| 2025-06-27 | 18.08 | $18.20 | 8119 |
| 2025-06-26 | 18.06 | $18.19 | 4607 |
| 2025-06-25 | 18.05 | $18.10 | 13400 |
| 2025-06-24 | 18.04 | $18.02 | 14844 |
| 2025-06-23 | 18.05 | $17.99 | 2800 |
| 2025-06-20 | 18.05 | $17.95 | 7500 |
| 2025-06-18 | 18.06 | $17.90 | 10900 |
| 2025-06-17 | 18.08 | $17.76 | 18100 |
| 2025-06-16 | 18.12 | $17.73 | 4300 |
| 2025-06-13 | 18.16 | $17.85 | 4300 |
| 2025-06-12 | 18.19 | $17.90 | 14839 |
| 2025-06-11 | 18.22 | $17.89 | 12500 |
| 2025-06-10 | 18.25 | $17.95 | 4700 |
| 2025-06-09 | 18.29 | $17.97 | 5127 |
| 2025-06-06 | 18.32 | $17.93 | 2336 |
| 2025-06-05 | 18.36 | $18.05 | 23800 |
| 2025-06-04 | 18.39 | $17.87 | 8423 |
| 2025-06-03 | 18.45 | $17.83 | 7200 |
| 2025-06-02 | 18.51 | $17.80 | 22714 |
| 2025-05-30 | 18.59 | $17.80 | 61336 |
| 2025-05-29 | 18.67 | $18.49 | 4301 |
| 2025-05-28 | 18.69 | $18.43 | 5337 |
| 2025-05-27 | 18.72 | $18.41 | 5748 |
| 2025-05-23 | 18.75 | $18.41 | 900 |
| 2025-05-22 | 18.78 | $18.39 | 5300 |
| 2025-05-21 | 18.83 | $18.19 | 9015 |
| 2025-05-20 | 18.89 | $18.73 | 2447 |
| 2025-05-19 | 18.91 | $18.90 | 2901 |
| 2025-05-16 | 18.91 | $18.90 | 2438 |
| 2025-05-15 | 18.91 | $19.00 | 3044 |
| 2025-05-14 | 18.90 | $18.89 | 1007 |
| 2025-05-13 | 18.90 | $19.09 | 3000 |
| 2025-05-12 | 18.88 | $19.10 | 1341 |
| 2025-05-09 | 18.86 | $19.08 | 300 |
| 2025-05-08 | 18.84 | $18.97 | 5243 |
| 2025-05-07 | 18.82 | $18.85 | 5400 |
| 2025-05-06 | 18.82 | $18.93 | 1800 |
| 2025-05-05 | 18.81 | $18.88 | 6031 |
| 2025-05-02 | 18.80 | $18.77 | 3700 |
| 2025-05-01 | 18.81 | $18.70 | 2049 |
| 2025-04-30 | 18.82 | $18.69 | 2900 |
| 2025-04-29 | 18.83 | $18.71 | 5400 |
| 2025-04-28 | 18.84 | $18.88 | 2404 |
| 2025-04-25 | 18.84 | $18.79 | 2100 |
| 2025-04-24 | 18.84 | $18.81 | 4100 |
| 2025-04-23 | 18.85 | $18.73 | 7719 |
| 2025-04-22 | 18.86 | $18.64 | 6025 |
| 2025-04-21 | 18.88 | $18.46 | 4400 |
| 2025-04-17 | 18.93 | $18.55 | 6900 |
| 2025-04-16 | 18.97 | $18.13 | 5231 |
| 2025-04-15 | 19.05 | $18.26 | 10000 |
| 2025-04-14 | 19.14 | $18.10 | 21100 |
| 2025-04-11 | 19.25 | $17.68 | 28008 |
| 2025-04-10 | 19.41 | $18.10 | 4947 |
| 2025-04-09 | 19.55 | $18.62 | 15400 |
| 2025-04-08 | 19.65 | $18.11 | 9405 |
| 2025-04-07 | 19.81 | $18.96 | 10731 |
| 2025-04-04 | 19.90 | $18.93 | 8111 |
| 2025-04-03 | 20.00 | $19.00 | 15200 |
| 2025-04-02 | 20.11 | $19.87 | 8347 |
| 2025-04-01 | 20.13 | $19.95 | 14500 |
| 2025-03-31 | 20.15 | $20.06 | 9300 |
| 2025-03-28 | 20.16 | $20.35 | 7823 |
| 2025-03-27 | 20.14 | $20.19 | 8827 |
| 2025-03-26 | 20.13 | $20.17 | 8303 |
| 2025-03-25 | 20.13 | $20.19 | 4100 |
| 2025-03-24 | 20.12 | $20.21 | 25909 |
| 2025-03-21 | 20.11 | $19.95 | 11340 |
| 2025-03-20 | 20.13 | $20.03 | 9400 |
| 2025-03-19 | 20.14 | $19.94 | 5616 |
| 2025-03-18 | 20.16 | $19.95 | 18200 |
| 2025-03-17 | 20.19 | $20.22 | 5500 |
| 2025-03-14 | 20.18 | $20.05 | 11400 |
| 2025-03-13 | 20.20 | $20.37 | 3600 |
| 2025-03-12 | 20.18 | $20.15 | 3129 |
| 2025-03-11 | 20.18 | $20.10 | 9900 |
| 2025-03-10 | 20.19 | $20.28 | 3700 |
| 2025-03-07 | 20.18 | $20.20 | 3200 |
| 2025-03-06 | 20.18 | $20.39 | 300 |
| 2025-03-05 | 20.16 | $20.39 | 4735 |
| 2025-03-04 | 20.13 | $20.42 | 6210 |
| 2025-03-03 | 20.10 | $20.40 | 3832 |
| 2025-02-28 | 20.07 | $20.16 | 7000 |
| 2025-02-27 | 20.06 | $20.38 | 1647 |
| 2025-02-26 | 20.03 | $20.25 | 10800 |
| 2025-02-25 | 20.01 | $20.35 | 9500 |
| 2025-02-24 | 19.97 | $20.28 | 7400 |
| 2025-02-21 | 19.94 | $20.25 | 7514 |
| 2025-02-20 | 19.90 | $20.10 | 4900 |
| 2025-02-19 | 19.88 | $20.17 | 9200 |
| 2025-02-18 | 19.85 | $19.86 | 7635 |
| 2025-02-14 | 19.85 | $20.05 | 2800 |
| 2025-02-13 | 19.83 | $19.99 | 4305 |
| 2025-02-12 | 19.81 | $19.92 | 4825 |
| 2025-02-11 | 19.80 | $19.85 | 33700 |
| 2025-02-10 | 19.80 | $20.00 | 3200 |
| 2025-02-07 | 19.78 | $20.04 | 11900 |
| 2025-02-06 | 19.75 | $20.03 | 5245 |
| 2025-02-05 | 19.72 | $20.03 | 19230 |
| 2025-02-04 | 19.69 | $19.54 | 10225 |
| 2025-02-03 | 19.70 | $19.37 | 6800 |
| 2025-01-31 | 19.74 | $19.40 | 15400 |
| 2025-01-30 | 19.77 | $19.37 | 15000 |
| 2025-01-29 | 19.82 | $19.48 | 21200 |
| 2025-01-28 | 19.85 | $19.41 | 10149 |
| 2025-01-27 | 19.90 | $19.63 | 15847 |
| 2025-01-24 | 19.93 | $19.55 | 4300 |
| 2025-01-23 | 19.97 | $19.40 | 7131 |
| 2025-01-22 | 20.03 | $19.69 | 9000 |
| 2025-01-21 | 20.06 | $19.80 | 8020 |
| 2025-01-17 | 20.09 | $19.80 | 10932 |
| 2025-01-16 | 20.12 | $19.86 | 10800 |
| 2025-01-15 | 20.15 | $19.83 | 15100 |
| 2025-01-14 | 20.18 | $19.90 | 8946 |
| 2025-01-13 | 20.21 | $19.92 | 9943 |
| 2025-01-10 | 20.24 | $19.90 | 11300 |
| 2025-01-08 | 20.27 | $20.38 | 29800 |
| 2025-01-07 | 20.26 | $20.02 | 8600 |
| 2025-01-06 | 20.29 | $20.21 | 3900 |
| 2025-01-03 | 20.30 | $20.39 | 1833 |
| 2025-01-02 | 20.29 | $20.05 | 5000 |
| 2024-12-31 | 20.31 | $19.75 | 70300 |
| 2024-12-30 | 20.37 | $20.44 | 10538 |
| 2024-12-27 | 20.36 | $20.34 | 14700 |
| 2024-12-26 | 20.37 | $20.28 | 7000 |
| 2024-12-24 | 20.38 | $20.31 | 4400 |
| 2024-12-23 | 20.38 | $20.49 | 2600 |
| 2024-12-20 | 20.37 | $20.53 | 3700 |
| 2024-12-19 | 20.35 | $20.14 | 16705 |
| 2024-12-18 | 20.38 | $20.17 | 19495 |
| 2024-12-17 | 20.40 | $20.55 | 11700 |
| 2024-12-16 | 20.38 | $20.39 | 7742 |
| 2024-12-13 | 20.38 | $20.38 | 15600 |
| 2024-12-12 | 20.38 | $20.31 | 23300 |
| 2024-12-11 | 20.39 | $20.45 | 9026 |
| 2024-12-10 | 20.38 | $20.34 | 5248 |
| 2024-12-09 | 20.39 | $20.38 | 4400 |
| 2024-12-06 | 20.39 | $20.45 | 8227 |
| 2024-12-05 | 20.38 | $20.49 | 13209 |
| 2024-12-04 | 20.37 | $20.27 | 5100 |
| 2024-12-03 | 20.38 | $20.16 | 17322 |
| 2024-12-02 | 20.40 | $20.69 | 12800 |
| 2024-11-29 | 20.37 | $21.00 | 13800 |
| 2024-11-27 | 20.31 | $21.06 | 13000 |
| 2024-11-26 | 20.23 | $20.79 | 6800 |
| 2024-11-25 | 20.17 | $20.87 | 8726 |
| 2024-11-22 | 20.10 | $20.40 | 5700 |
| 2024-11-21 | 20.06 | $20.24 | 18601 |
| 2024-11-20 | 20.04 | $19.87 | 7830 |
| 2024-11-19 | 20.06 | $20.01 | 6600 |
| 2024-11-18 | 20.07 | $20.15 | 18115 |
| 2024-11-15 | 20.06 | $20.08 | 17018 |
| 2024-11-14 | 20.06 | $19.85 | 7524 |
| 2024-11-13 | 20.08 | $19.91 | 9505 |
| 2024-11-12 | 20.10 | $19.85 | 23835 |
| 2024-11-11 | 20.12 | $20.05 | 9637 |
| 2024-11-08 | 20.13 | $20.14 | 12917 |
| 2024-11-07 | 20.13 | $19.98 | 20841 |
| 2024-11-06 | 20.15 | $20.30 | 6300 |
| 2024-11-05 | 20.13 | $20.27 | 9600 |
| 2024-11-04 | 20.12 | $20.05 | 20200 |
| 2024-11-01 | 20.12 | $19.85 | 14447 |
| 2024-10-31 | 20.15 | $20.16 | 14500 |
| 2024-10-30 | 20.15 | $20.08 | 17249 |
| 2024-10-29 | 20.16 | $20.26 | 32100 |
| 2024-10-28 | 20.15 | $20.16 | 11000 |
| 2024-10-25 | 20.15 | $20.31 | 10128 |
| 2024-10-24 | 20.13 | $20.31 | 13427 |
| 2024-10-23 | 20.11 | $20.65 | 22446 |
| 2024-10-22 | 20.05 | $21.09 | 14208 |
| 2024-10-21 | 19.94 | $20.74 | 15600 |
| 2024-10-18 | 19.86 | $20.93 | 25000 |
| 2024-10-17 | 19.75 | $20.83 | 36000 |
| 2024-10-16 | 19.63 | $20.60 | 16217 |
| 2024-10-15 | 19.53 | $20.30 | 14322 |
| 2024-10-14 | 19.45 | $20.20 | 26615 |
| 2024-10-11 | 19.37 | $19.76 | 13100 |
| 2024-10-10 | 19.33 | $19.50 | 14813 |
| 2024-10-09 | 19.32 | $19.30 | 12200 |
| 2024-10-08 | 19.32 | $19.20 | 6744 |
| 2024-10-07 | 19.33 | $19.09 | 5419 |
| 2024-10-04 | 19.35 | $19.32 | 19434 |
| 2024-10-03 | 19.36 | $19.45 | 8508 |
| 2024-10-02 | 19.35 | $19.51 | 9347 |
| 2024-10-01 | 19.33 | $19.46 | 17419 |
| 2024-09-30 | 19.32 | $19.39 | 39400 |
| 2024-09-27 | 19.31 | $19.86 | 18748 |
| 2024-09-26 | 19.25 | $20.08 | 11700 |
| 2024-09-25 | 19.17 | $20.00 | 12000 |
| 2024-09-24 | 19.08 | $19.93 | 22721 |
| 2024-09-23 | 18.99 | $19.60 | 10205 |
| 2024-09-20 | 18.92 | $19.75 | 16628 |
| 2024-09-19 | 18.84 | $19.62 | 24043 |
| 2024-09-18 | 18.75 | $19.18 | 20800 |
| 2024-09-17 | 18.71 | $19.08 | 23842 |
| 2024-09-16 | 18.67 | $19.12 | 18800 |
| 2024-09-13 | 18.62 | $18.89 | 19717 |
| 2024-09-12 | 18.60 | $18.67 | 19340 |
| 2024-09-11 | 18.59 | $18.65 | 14200 |
| 2024-09-10 | 18.58 | $18.60 | 34742 |
| 2024-09-09 | 18.58 | $18.93 | 5800 |
| 2024-09-06 | 18.54 | $18.72 | 6600 |
| 2024-09-05 | 18.52 | $18.84 | 9442 |
| 2024-09-04 | 18.49 | $18.80 | 3700 |
| 2024-09-03 | 18.46 | $18.65 | 4900 |
| 2024-08-30 | 18.44 | $18.52 | 5600 |
| 2024-08-29 | 18.43 | $18.56 | 9500 |
| 2024-08-28 | 18.41 | $18.56 | 3800 |
| 2024-08-27 | 18.40 | $18.53 | 17439 |
| 2024-08-26 | 18.38 | $18.70 | 7100 |
| 2024-08-23 | 18.35 | $18.58 | 17700 |
| 2024-08-22 | 18.33 | $18.30 | 28018 |
| 2024-08-21 | 18.33 | $18.60 | 18228 |
| 2024-08-20 | 18.30 | $18.75 | 24022 |
| 2024-08-19 | 18.25 | $18.56 | 10746 |
| 2024-08-16 | 18.22 | $18.55 | 10505 |
| 2024-08-15 | 18.19 | $18.45 | 11400 |
| 2024-08-14 | 18.16 | $18.28 | 30637 |
| 2024-08-13 | 18.15 | $17.90 | 6540 |
| 2024-08-12 | 18.17 | $17.63 | 15035 |
| 2024-08-09 | 18.23 | $17.92 | 8207 |
| 2024-08-08 | 18.26 | $18.03 | 12900 |
| 2024-08-07 | 18.29 | $17.97 | 12211 |
| 2024-08-06 | 18.32 | $17.96 | 11339 |
| 2024-08-05 | 18.36 | $17.83 | 28620 |
| 2024-08-02 | 18.42 | $18.15 | 14100 |
| 2024-08-01 | 18.44 | $18.37 | 21300 |
| 2024-07-31 | 18.45 | $18.60 | 17708 |
| 2024-07-30 | 18.43 | $18.80 | 5500 |
| 2024-07-29 | 18.40 | $18.65 | 12100 |
| 2024-07-26 | 18.37 | $18.67 | 11600 |
| 2024-07-25 | 18.34 | $18.79 | 12400 |
| 2024-07-24 | 18.29 | $18.71 | 6000 |
| 2024-07-23 | 18.25 | $18.76 | 14100 |
| 2024-07-22 | 18.19 | $18.77 | 20800 |
| 2024-07-19 | 18.13 | $18.45 | 5701 |
| 2024-07-18 | 18.10 | $18.35 | 11228 |
| 2024-07-17 | 18.07 | $18.30 | 23600 |
| 2024-07-16 | 18.05 | $18.31 | 42000 |
| 2024-07-15 | 18.02 | $18.00 | 29600 |
| 2024-07-12 | 18.02 | $18.00 | 9102 |
| 2024-07-11 | 18.02 | $17.88 | 14126 |
| 2024-07-10 | 18.04 | $17.82 | 14000 |
| 2024-07-09 | 18.06 | $17.80 | 8703 |
| 2024-07-08 | 18.09 | $17.70 | 8800 |
| 2024-07-05 | 18.13 | $17.75 | 8600 |
| 2024-07-03 | 18.17 | $17.88 | 1100 |
| 2024-07-02 | 18.20 | $17.75 | 6600 |
| 2024-07-01 | 18.25 | $17.75 | 9900 |
| 2024-06-28 | 18.30 | $17.68 | 11100 |
| 2024-06-27 | 18.37 | $18.27 | 11108 |
| 2024-06-26 | 18.38 | $18.41 | 36200 |
| 2024-06-25 | 18.38 | $18.26 | 15106 |
| 2024-06-24 | 18.39 | $18.09 | 2130 |
| 2024-06-21 | 18.42 | $18.00 | 16730 |
| 2024-06-20 | 18.46 | $18.00 | 4839 |
| 2024-06-18 | 18.51 | $17.91 | 8118 |
| 2024-06-17 | 18.57 | $17.80 | 38300 |
| 2024-06-14 | 18.66 | $17.84 | 25848 |
| 2024-06-13 | 18.74 | $18.00 | 85309 |
| 2024-06-12 | 18.82 | $18.30 | 26000 |
| 2024-06-11 | 18.87 | $18.36 | 17109 |
| 2024-06-10 | 18.93 | $18.87 | 4812 |
| 2024-06-07 | 18.93 | $19.25 | 35542 |
| 2024-06-06 | 18.90 | $19.25 | 8041 |
| 2024-06-05 | 18.87 | $19.35 | 14740 |
| 2024-06-04 | 18.81 | $19.18 | 11700 |
| 2024-06-03 | 18.78 | $19.00 | 17700 |
| 2024-05-31 | 18.75 | $19.41 | 12400 |
| 2024-05-30 | 18.68 | $18.76 | 13500 |
| 2024-05-29 | 18.67 | $18.98 | 14700 |
| 2024-05-28 | 18.64 | $19.00 | 8649 |
| 2024-05-24 | 18.60 | $18.83 | 7018 |
| 2024-05-23 | 18.58 | $18.30 | 10427 |
| 2024-05-22 | 18.61 | $18.50 | 7600 |
| 2024-05-21 | 18.62 | $18.76 | 13400 |
| 2024-05-20 | 18.61 | $18.94 | 20520 |
| 2024-05-17 | 18.57 | $18.77 | 4941 |
| 2024-05-16 | 18.55 | $18.76 | 6600 |
| 2024-05-15 | 18.53 | $18.71 | 23941 |
| 2024-05-14 | 18.51 | $18.75 | 2600 |
| 2024-05-13 | 18.49 | $18.77 | 2337 |
| 2024-05-10 | 18.46 | $18.77 | 5400 |
| 2024-05-09 | 18.42 | $18.66 | 9000 |
| 2024-05-08 | 18.40 | $18.72 | 5939 |
| 2024-05-07 | 18.36 | $18.73 | 4502 |
| 2024-05-06 | 18.33 | $18.66 | 3900 |
| 2024-05-03 | 18.29 | $18.75 | 13526 |
| 2024-05-02 | 18.24 | $18.77 | 6521 |
| 2024-05-01 | 18.19 | $18.52 | 9000 |
| 2024-04-30 | 18.15 | $18.40 | 5248 |
| 2024-04-29 | 18.13 | $18.49 | 23300 |
| 2024-04-26 | 18.09 | $18.03 | 9130 |
| 2024-04-25 | 18.09 | $18.12 | 8432 |
| 2024-04-24 | 18.09 | $18.20 | 7000 |
| 2024-04-23 | 18.08 | $18.19 | 13626 |
| 2024-04-22 | 18.07 | $17.75 | 632 |
| 2024-04-19 | 18.10 | $17.64 | 5300 |
| 2024-04-18 | 18.15 | $17.52 | 4100 |
| 2024-04-17 | 18.22 | $17.51 | 8200 |
| 2024-04-16 | 18.29 | $17.17 | 31908 |
| 2024-04-15 | 18.41 | $17.35 | 10046 |
| 2024-04-12 | 18.52 | $18.09 | 1200 |
| 2024-04-11 | 18.56 | $18.26 | 9617 |
| 2024-04-10 | 18.60 | $18.35 | 7100 |
| 2024-04-09 | 18.62 | $18.27 | 9400 |
| 2024-04-08 | 18.66 | $18.57 | 7612 |
| 2024-04-05 | 18.67 | $18.71 | 6829 |
| 2024-04-04 | 18.66 | $18.87 | 17700 |
| 2024-04-03 | 18.64 | $18.93 | 5137 |
| 2024-04-02 | 18.61 | $18.79 | 9126 |
| 2024-04-01 | 18.59 | $18.95 | 7100 |
| 2024-03-28 | 18.55 | $18.60 | 8343 |
| 2024-03-27 | 18.55 | $18.76 | 10803 |
| 2024-03-26 | 18.53 | $18.65 | 10821 |
| 2024-03-25 | 18.51 | $18.82 | 11200 |
| 2024-03-22 | 18.48 | $19.50 | 20803 |
| 2024-03-21 | 18.38 | $19.20 | 11909 |
| 2024-03-20 | 18.29 | $19.22 | 6800 |
| 2024-03-19 | 18.19 | $19.00 | 11600 |
| 2024-03-18 | 18.11 | $18.36 | 6248 |
| 2024-03-15 | 18.08 | $18.52 | 2400 |
| 2024-03-14 | 18.03 | $18.56 | 21843 |
| 2024-03-13 | 17.98 | $18.59 | 9500 |
| 2024-03-12 | 17.91 | $18.25 | 9700 |
| 2024-03-11 | 17.88 | $18.02 | 5900 |
| 2024-03-08 | 17.86 | $18.12 | 4805 |
| 2024-03-07 | 17.83 | $17.93 | 8720 |
| 2024-03-06 | 17.82 | $17.40 | 24108 |
| 2024-03-05 | 17.87 | $18.14 | 10936 |
| 2024-03-04 | 17.84 | $18.05 | 7100 |
| 2024-03-01 | 17.82 | $18.20 | 3601 |
| 2024-02-29 | 17.78 | $18.20 | 10140 |
| 2024-02-28 | 17.73 | $18.18 | 10805 |
| 2024-02-27 | 17.69 | $18.10 | 16030 |
| 2024-02-26 | 17.64 | $18.45 | 5000 |
| 2024-02-23 | 17.56 | $18.34 | 7500 |
| 2024-02-22 | 17.48 | $17.90 | 6743 |
| 2024-02-21 | 17.43 | $17.67 | 8800 |
| 2024-02-20 | 17.41 | $17.91 | 18900 |
| 2024-02-16 | 17.35 | $17.72 | 5911 |
| 2024-02-15 | 17.32 | $17.59 | 16627 |
| 2024-02-14 | 17.29 | $17.39 | 11000 |
| 2024-02-13 | 17.28 | $17.00 | 5436 |
| 2024-02-12 | 17.31 | $17.29 | 7000 |
| 2024-02-09 | 17.31 | $17.37 | 7019 |
| 2024-02-08 | 17.30 | $17.17 | 9541 |
| 2024-02-07 | 17.31 | $17.18 | 16539 |
| 2024-02-06 | 17.33 | $16.98 | 15600 |
| 2024-02-05 | 17.36 | $17.05 | 25200 |
| 2024-02-02 | 17.40 | $17.44 | 2900 |
| 2024-02-01 | 17.39 | $17.48 | 21628 |
| 2024-01-31 | 17.38 | $17.75 | 195410 |
| 2024-01-30 | 17.35 | $17.75 | 42800 |
| 2024-01-29 | 17.30 | $17.65 | 12400 |
| 2024-01-26 | 17.27 | $17.57 | 73200 |
| 2024-01-25 | 17.23 | $17.59 | 32444 |
| 2024-01-24 | 17.20 | $17.49 | 17700 |
| 2024-01-23 | 17.17 | $17.40 | 15831 |
| 2024-01-22 | 17.14 | $17.38 | 12800 |
| 2024-01-19 | 17.12 | $17.12 | 27000 |
| 2024-01-18 | 17.12 | $17.13 | 11300 |
| 2024-01-17 | 17.11 | $17.15 | 22523 |
| 2024-01-16 | 17.11 | $17.05 | 31627 |
| 2024-01-12 | 17.12 | $17.44 | 13718 |
| 2024-01-11 | 17.08 | $17.51 | 5800 |
| 2024-01-10 | 17.04 | $17.53 | 28100 |
| 2024-01-09 | 16.98 | $17.32 | 12024 |
| 2024-01-08 | 16.95 | $17.31 | 34200 |
| 2024-01-05 | 16.91 | $17.30 | 36442 |
| 2024-01-04 | 16.87 | $16.93 | 32900 |
| 2024-01-03 | 16.86 | $16.87 | 30900 |
| 2024-01-02 | 16.86 | $16.94 | 29400 |
| 2023-12-29 | 16.86 | $16.71 | 210200 |
| 2023-12-28 | 16.87 | $17.14 | 35223 |
| 2023-12-27 | 16.84 | $17.88 | 19400 |
| 2023-12-26 | 16.73 | $18.07 | 25000 |
| 2023-12-22 | 16.59 | $17.64 | 35640 |
| 2023-12-21 | 16.48 | $17.30 | 45635 |
| 2023-12-20 | 16.40 | $17.16 | 41014 |
| 2023-12-19 | 16.32 | $17.10 | 26900 |
| 2023-12-18 | 16.23 | $17.00 | 19103 |
| 2023-12-15 | 16.15 | $17.15 | 34400 |
| 2023-12-14 | 16.05 | $17.10 | 81000 |
| 2023-12-13 | 15.94 | $16.28 | 72333 |
| 2023-12-12 | 15.90 | $15.94 | 78834 |
| 2023-12-11 | 15.90 | $15.92 | 5043 |
| 2023-12-08 | 15.89 | $16.17 | 12732 |
| 2023-12-07 | 15.87 | $16.18 | 35125 |
| 2023-12-06 | 15.83 | $16.10 | 26929 |
| 2023-12-05 | 15.80 | $16.20 | 48500 |
| 2023-12-04 | 15.76 | $16.00 | 66049 |
| 2023-12-01 | 15.74 | $16.10 | 36549 |
| 2023-11-30 | 15.70 | $15.98 | 59111 |
| 2023-11-29 | 15.67 | $16.06 | 20536 |
| 2023-11-28 | 15.63 | $15.99 | 13949 |
| 2023-11-27 | 15.59 | $15.98 | 19322 |
| 2023-11-24 | 15.55 | $15.75 | 5833 |
| 2023-11-22 | 15.53 | $15.69 | 21200 |
| 2023-11-21 | 15.51 | $15.94 | 13000 |
| 2023-11-20 | 15.47 | $15.84 | 18100 |
| 2023-11-17 | 15.43 | $15.65 | 85900 |
| 2023-11-16 | 15.40 | $15.59 | 24400 |
| 2023-11-15 | 15.38 | $15.56 | 39300 |
| 2023-11-14 | 15.37 | $15.46 | 119708 |
| 2023-11-13 | 15.36 | $15.27 | 10000 |
| 2023-11-10 | 15.37 | $15.37 | 24202 |
| 2023-11-09 | 15.36 | $15.39 | 85947 |
| 2023-11-08 | 15.36 | $15.30 | 18100 |
| 2023-11-07 | 15.37 | $15.55 | 9600 |
| 2023-11-06 | 15.35 | $15.54 | 10500 |
| 2023-11-03 | 15.33 | $15.32 | 11300 |
| 2023-11-02 | 15.33 | $15.54 | 13000 |
| 2023-11-01 | 15.31 | $15.32 | 21103 |
| 2023-10-31 | 15.31 | $15.26 | 12900 |
| 2023-10-30 | 15.31 | $15.25 | 50127 |
| 2023-10-27 | 15.32 | $15.25 | 11900 |
| 2023-10-26 | 15.33 | $15.26 | 19149 |
| 2023-10-25 | 15.33 | $15.15 | 19200 |
| 2023-10-24 | 15.35 | $15.29 | 5237 |
| 2023-10-23 | 15.36 | $15.03 | 12900 |
| 2023-10-20 | 15.39 | $15.20 | 15048 |
| 2023-10-19 | 15.41 | $15.09 | 20500 |
| 2023-10-18 | 15.45 | $15.22 | 13600 |
| 2023-10-17 | 15.47 | $15.26 | 6615 |
| 2023-10-16 | 15.49 | $15.50 | 17400 |
| 2023-10-13 | 15.49 | $15.27 | 12800 |
| 2023-10-12 | 15.52 | $15.45 | 6844 |
| 2023-10-11 | 15.52 | $15.33 | 9200 |
| 2023-10-10 | 15.54 | $15.35 | 7600 |
| 2023-10-09 | 15.56 | $15.35 | 12742 |
| 2023-10-06 | 15.58 | $15.26 | 3216 |
| 2023-10-05 | 15.62 | $15.26 | 15700 |
| 2023-10-04 | 15.66 | $15.47 | 29821 |
| 2023-10-03 | 15.68 | $15.19 | 32432 |
| 2023-10-02 | 15.73 | $15.29 | 10000 |
| 2023-09-29 | 15.77 | $15.35 | 14500 |
| 2023-09-28 | 15.82 | $15.25 | 16200 |
| 2023-09-27 | 15.88 | $15.58 | 29019 |
| 2023-09-26 | 15.91 | $15.60 | 25800 |
| 2023-09-25 | 15.94 | $15.55 | 22724 |
| 2023-09-22 | 15.98 | $15.72 | 25900 |
| 2023-09-21 | 16.01 | $15.72 | 19700 |
| 2023-09-20 | 16.04 | $15.65 | 18800 |
| 2023-09-19 | 16.08 | $15.76 | 14400 |
| 2023-09-18 | 16.12 | $15.86 | 22800 |
| 2023-09-15 | 16.14 | $15.93 | 4200 |
| 2023-09-14 | 16.17 | $15.99 | 5300 |
| 2023-09-13 | 16.18 | $15.87 | 18500 |
| 2023-09-12 | 16.22 | $16.06 | 2000 |
| 2023-09-11 | 16.23 | $16.19 | 3900 |
| 2023-09-08 | 16.24 | $16.09 | 2914 |
| 2023-09-07 | 16.25 | $16.33 | 2800 |
| 2023-09-06 | 16.25 | $16.06 | 1734 |
| 2023-09-05 | 16.27 | $16.26 | 6244 |
| 2023-09-01 | 16.27 | $16.45 | 5133 |
| 2023-08-31 | 16.25 | $16.12 | 6611 |
| 2023-08-30 | 16.26 | $16.17 | 22100 |
| 2023-08-29 | 16.27 | $16.50 | 8806 |
| 2023-08-28 | 16.25 | $16.21 | 2505 |
| 2023-08-25 | 16.25 | $16.14 | 8700 |
| 2023-08-24 | 16.26 | $16.22 | 25520 |
| 2023-08-23 | 16.27 | $16.10 | 29700 |
| 2023-08-22 | 16.28 | $16.08 | 20600 |
| 2023-08-21 | 16.30 | $16.08 | 7100 |
| 2023-08-18 | 16.33 | $16.12 | 25705 |
| 2023-08-17 | 16.35 | $15.86 | 7001 |
| 2023-08-16 | 16.40 | $16.12 | 13300 |
| 2023-08-15 | 16.43 | $16.24 | 6700 |
| 2023-08-14 | 16.45 | $16.31 | 6825 |
| 2023-08-11 | 16.47 | $16.40 | 5700 |
| 2023-08-10 | 16.47 | $16.36 | 49803 |
| 2023-08-09 | 16.49 | $16.31 | 16243 |
| 2023-08-08 | 16.50 | $16.29 | 13631 |
| 2023-08-07 | 16.53 | $16.55 | 47000 |
| 2023-08-04 | 16.52 | $16.58 | 12600 |
| 2023-08-03 | 16.52 | $16.21 | 4102 |
| 2023-08-02 | 16.55 | $16.27 | 68200 |
| 2023-08-01 | 16.58 | $16.87 | 5528 |
| 2023-07-31 | 16.55 | $16.69 | 24200 |
| 2023-07-28 | 16.53 | $16.63 | 27527 |
| 2023-07-27 | 16.52 | $16.83 | 20500 |
| 2023-07-26 | 16.49 | $16.67 | 21100 |
| 2023-07-25 | 16.47 | $16.45 | 14025 |
| 2023-07-24 | 16.48 | $16.40 | 25024 |
| 2023-07-21 | 16.48 | $16.41 | 42700 |
| 2023-07-20 | 16.49 | $16.35 | 23200 |
| 2023-07-19 | 16.51 | $16.40 | 27200 |
| 2023-07-18 | 16.52 | $16.29 | 21036 |
| 2023-07-17 | 16.54 | $16.33 | 21700 |
| 2023-07-14 | 16.57 | $16.39 | 37508 |
| 2023-07-13 | 16.58 | $16.75 | 18025 |
| 2023-07-12 | 16.57 | $16.75 | 4231 |
| 2023-07-11 | 16.55 | $16.76 | 16100 |
| 2023-07-10 | 16.52 | $16.61 | 12500 |
| 2023-07-07 | 16.52 | $16.67 | 15800 |
| 2023-07-06 | 16.50 | $16.55 | 4200 |
| 2023-07-05 | 16.49 | $16.89 | 9000 |
| 2023-07-03 | 16.45 | $16.77 | 2600 |
| 2023-06-30 | 16.42 | $16.58 | 10100 |
| 2023-06-29 | 16.40 | $16.51 | 31639 |
| 2023-06-28 | 16.39 | $16.68 | 26935 |
| 2023-06-27 | 16.36 | $16.63 | 31100 |
| 2023-06-26 | 16.33 | $16.59 | 15045 |
| 2023-06-23 | 16.30 | $16.43 | 4900 |
| 2023-06-22 | 16.29 | $16.61 | 17940 |
| 2023-06-21 | 16.26 | $16.52 | 21223 |
| 2023-06-20 | 16.23 | $16.41 | 14500 |
| 2023-06-16 | 16.21 | $16.48 | 3633 |
| 2023-06-15 | 16.18 | $16.57 | 7100 |
| 2023-06-14 | 16.14 | $16.42 | 25700 |
| 2023-06-13 | 16.11 | $16.45 | 28046 |
| 2023-06-12 | 16.07 | $16.36 | 5800 |
| 2023-06-09 | 16.04 | $16.46 | 3724 |
| 2023-06-08 | 16.00 | $16.37 | 9338 |
| 2023-06-07 | 15.96 | $16.35 | 46700 |
| 2023-06-06 | 15.92 | $16.37 | 47305 |
| 2023-06-05 | 15.87 | $16.35 | 17800 |
| 2023-06-02 | 15.82 | $16.40 | 109100 |
| 2023-06-01 | 15.76 | $16.15 | 158400 |
| 2023-05-31 | 15.72 | $15.97 | 57130 |
| 2023-05-30 | 15.70 | $15.84 | 8300 |
| 2023-05-26 | 15.68 | $15.77 | 6428 |
| 2023-05-25 | 15.67 | $15.89 | 3100 |
| 2023-05-24 | 15.65 | $15.89 | 20500 |
| 2023-05-23 | 15.62 | $15.76 | 4300 |
| 2023-05-22 | 15.61 | $15.79 | 18936 |
| 2023-05-19 | 15.59 | $15.50 | 5700 |
| 2023-05-18 | 15.60 | $15.82 | 11911 |
| 2023-05-17 | 15.58 | $15.70 | 48200 |
| 2023-05-16 | 15.56 | $15.47 | 7500 |
| 2023-05-15 | 15.57 | $15.41 | 5900 |
| 2023-05-12 | 15.59 | $14.97 | 9320 |
| 2023-05-11 | 15.66 | $14.52 | 4949 |
| 2023-05-10 | 15.78 | $14.85 | 27300 |
| 2023-05-09 | 15.87 | $14.50 | 19300 |
| 2023-05-08 | 16.02 | $14.50 | 57017 |
| 2023-05-05 | 16.18 | $15.13 | 16900 |
| 2023-05-04 | 16.29 | $14.59 | 20600 |
| 2023-05-03 | 16.47 | $15.60 | 14227 |
| 2023-05-02 | 16.56 | $15.95 | 35400 |
| 2023-05-01 | 16.62 | $16.40 | 12409 |
| 2023-04-28 | 16.65 | $16.60 | 38921 |
| 2023-04-27 | 16.65 | $16.45 | 12100 |
| 2023-04-26 | 16.67 | $16.38 | 5311 |
| 2023-04-25 | 16.71 | $16.65 | 4626 |
| 2023-04-24 | 16.71 | $16.60 | 20341 |
| 2023-04-21 | 16.72 | $16.49 | 27439 |
| 2023-04-20 | 16.75 | $16.41 | 13847 |
| 2023-04-19 | 16.78 | $16.34 | 33717 |
| 2023-04-18 | 16.83 | $16.40 | 18700 |
| 2023-04-17 | 16.87 | $16.15 | 8200 |
| 2023-04-14 | 16.95 | $16.23 | 12200 |
| 2023-04-13 | 17.03 | $16.32 | 9700 |
| 2023-04-12 | 17.10 | $16.18 | 28800 |
| 2023-04-11 | 17.20 | $16.02 | 34800 |
| 2023-04-10 | 17.32 | $15.85 | 41200 |
| 2023-04-06 | 17.48 | $15.85 | 32200 |
| 2023-04-05 | 17.65 | $15.88 | 53944 |
| 2023-04-04 | 17.83 | $16.01 | 31100 |
| 2023-04-03 | 18.03 | $16.60 | 44800 |
| 2023-03-31 | 18.18 | $16.63 | 64900 |
| 2023-03-30 | 18.34 | $16.67 | 112000 |
| 2023-03-29 | 18.51 | $16.93 | 33900 |
| 2023-03-28 | 18.68 | $16.90 | 7700 |
| 2023-03-27 | 18.87 | $17.35 | 16700 |
| 2023-03-24 | 19.03 | $17.18 | 20100 |
| 2023-03-23 | 19.22 | $16.52 | 29900 |
| 2023-03-22 | 19.51 | $18.50 | 9400 |
| 2023-03-21 | 19.61 | $18.59 | 11300 |
| 2023-03-20 | 19.72 | $18.60 | 2115 |
| 2023-03-17 | 19.84 | $18.44 | 5913 |
| 2023-03-16 | 19.99 | $18.61 | 6737 |
| 2023-03-15 | 20.13 | $18.05 | 13421 |
| 2023-03-14 | 20.35 | $18.28 | 14507 |
| 2023-03-13 | 20.57 | $18.82 | 20300 |
| 2023-03-10 | 20.75 | $19.68 | 13700 |
| 2023-03-09 | 20.87 | $20.82 | 11200 |
| 2023-03-08 | 20.87 | $21.04 | 512 |
| 2023-03-07 | 20.85 | $20.81 | 5548 |
| 2023-03-06 | 20.86 | $20.93 | 12900 |
| 2023-03-03 | 20.85 | $21.00 | 5404 |
| 2023-03-02 | 20.83 | $21.00 | 10000 |
| 2023-03-01 | 20.82 | $20.93 | 16600 |
| 2023-02-28 | 20.80 | $20.95 | 18631 |
| 2023-02-27 | 20.79 | $20.67 | 6500 |
| 2023-02-24 | 20.80 | $20.30 | 3610 |
| 2023-02-23 | 20.85 | $20.60 | 3732 |
| 2023-02-22 | 20.88 | $20.42 | 9026 |
| 2023-02-21 | 20.93 | $20.45 | 8000 |
| 2023-02-17 | 20.98 | $21.10 | 10038 |
| 2023-02-16 | 20.97 | $21.00 | 10901 |
| 2023-02-15 | 20.96 | $21.07 | 2743 |
| 2023-02-14 | 20.95 | $21.10 | 5746 |
| 2023-02-13 | 20.94 | $21.11 | 3541 |
| 2023-02-10 | 20.92 | $20.98 | 2500 |
| 2023-02-09 | 20.91 | $20.95 | 310300 |
| 2023-02-08 | 20.91 | $20.89 | 17312 |
| 2023-02-07 | 20.91 | $20.85 | 6600 |
| 2023-02-06 | 20.91 | $20.72 | 15700 |
| 2023-02-03 | 20.93 | $21.06 | 16700 |
| 2023-02-02 | 20.92 | $21.18 | 10401 |
| 2023-02-01 | 20.89 | $21.17 | 15700 |
| 2023-01-31 | 20.86 | $21.05 | 11408 |
| 2023-01-30 | 20.85 | $21.00 | 13600 |
| 2023-01-27 | 20.83 | $21.34 | 4700 |
| 2023-01-26 | 20.78 | $21.13 | 9641 |
| 2023-01-25 | 20.74 | $21.15 | 5335 |
| 2023-01-24 | 20.69 | $21.01 | 3446 |
| 2023-01-23 | 20.66 | $21.05 | 7826 |
| 2023-01-20 | 20.62 | $20.80 | 6700 |
| 2023-01-19 | 20.60 | $21.00 | 4700 |
| 2023-01-18 | 20.56 | $21.01 | 11400 |
| 2023-01-17 | 20.51 | $21.17 | 6100 |
| 2023-01-13 | 20.44 | $20.97 | 12649 |
| 2023-01-12 | 20.39 | $21.24 | 8000 |
| 2023-01-11 | 20.30 | $20.94 | 7047 |
| 2023-01-10 | 20.23 | $20.39 | 7830 |
| 2023-01-09 | 20.21 | $20.63 | 3647 |
| 2023-01-06 | 20.17 | $20.80 | 18113 |
| 2023-01-05 | 20.10 | $20.55 | 31244 |
| 2023-01-04 | 20.05 | $19.95 | 9512 |
| 2023-01-03 | 20.07 | $19.76 | 3101 |
| 2022-12-30 | 20.10 | $19.63 | 13500 |
| 2022-12-29 | 20.15 | $19.54 | 13424 |
| 2022-12-28 | 20.21 | $19.85 | 10200 |
| 2022-12-27 | 20.25 | $19.97 | 13521 |
| 2022-12-23 | 20.28 | $20.08 | 7405 |
| 2022-12-22 | 20.30 | $20.18 | 17907 |
| 2022-12-21 | 20.31 | $20.25 | 19318 |
| 2022-12-20 | 20.32 | $20.07 | 10700 |
| 2022-12-19 | 20.34 | $19.96 | 18731 |
| 2022-12-16 | 20.38 | $20.12 | 14127 |
| 2022-12-15 | 20.41 | $20.08 | 18600 |
| 2022-12-14 | 20.45 | $20.09 | 68832 |
| 2022-12-13 | 20.49 | $20.06 | 53000 |
| 2022-12-12 | 20.53 | $19.92 | 20514 |
| 2022-12-09 | 20.59 | $20.08 | 12900 |
| 2022-12-08 | 20.65 | $20.40 | 25237 |
| 2022-12-07 | 20.67 | $20.49 | 38748 |
| 2022-12-06 | 20.69 | $20.45 | 36500 |
| 2022-12-05 | 20.72 | $20.62 | 10800 |
| 2022-12-02 | 20.73 | $20.95 | 10404 |
| 2022-12-01 | 20.71 | $20.79 | 15800 |
| 2022-11-30 | 20.70 | $20.64 | 9443 |
| 2022-11-29 | 20.70 | $20.79 | 23241 |
| 2022-11-28 | 20.70 | $21.42 | 4004 |
| 2022-11-25 | 20.62 | $21.50 | 1800 |
| 2022-11-23 | 20.53 | $21.18 | 5100 |
| 2022-11-22 | 20.46 | $21.15 | 8645 |
| 2022-11-21 | 20.39 | $20.55 | 2948 |
| 2022-11-18 | 20.37 | $20.72 | 8600 |
| 2022-11-17 | 20.33 | $20.74 | 4114 |
| 2022-11-16 | 20.29 | $20.76 | 15500 |
| 2022-11-15 | 20.24 | $20.74 | 4045 |
| 2022-11-14 | 20.19 | $20.61 | 9600 |
| 2022-11-11 | 20.14 | $20.79 | 16823 |
| 2022-11-10 | 20.07 | $20.92 | 6600 |
| 2022-11-09 | 19.98 | $19.90 | 39110 |
| 2022-11-08 | 19.99 | $20.06 | 32030 |
| 2022-11-07 | 19.98 | $19.70 | 12531 |
| 2022-11-04 | 20.01 | $19.88 | 4106 |
| 2022-11-03 | 20.03 | $19.83 | 10349 |
| 2022-11-02 | 20.05 | $20.15 | 10600 |
| 2022-11-01 | 20.04 | $19.84 | 12142 |
| 2022-10-31 | 20.06 | $20.08 | 46638 |
| 2022-10-28 | 20.06 | $20.28 | 2900 |
| 2022-10-27 | 20.03 | $19.98 | 21000 |
| 2022-10-26 | 20.04 | $19.99 | 41700 |
| 2022-10-25 | 20.04 | $20.30 | 8904 |
| 2022-10-24 | 20.02 | $19.99 | 9100 |
| 2022-10-21 | 20.02 | $19.08 | 20816 |
| 2022-10-20 | 20.12 | $19.49 | 4914 |
| 2022-10-19 | 20.19 | $19.62 | 9400 |
| 2022-10-18 | 20.25 | $19.85 | 41526 |
| 2022-10-17 | 20.29 | $19.79 | 4400 |
| 2022-10-14 | 20.34 | $19.89 | 10100 |
| 2022-10-13 | 20.39 | $19.87 | 8100 |
| 2022-10-12 | 20.44 | $19.85 | 4119 |
| 2022-10-11 | 20.50 | $19.99 | 8800 |
| 2022-10-10 | 20.56 | $20.17 | 7735 |
| 2022-10-07 | 20.60 | $20.51 | 5200 |
| 2022-10-06 | 20.61 | $20.29 | 1914 |
| 2022-10-05 | 20.64 | $20.53 | 3200 |
| 2022-10-04 | 20.65 | $20.64 | 17106 |
| 2022-10-03 | 20.65 | $20.60 | 14209 |
| 2022-09-30 | 20.66 | $20.78 | 55929 |
| 2022-09-29 | 20.65 | $20.63 | 13400 |
| 2022-09-28 | 20.65 | $20.75 | 12043 |
| 2022-09-27 | 20.64 | $20.31 | 11819 |
| 2022-09-26 | 20.67 | $20.01 | 2000 |
| 2022-09-23 | 20.74 | $20.15 | 8300 |
| 2022-09-22 | 20.80 | $20.35 | 9603 |
| 2022-09-21 | 20.85 | $20.33 | 2300 |
| 2022-09-20 | 20.91 | $20.28 | 13030 |
| 2022-09-19 | 20.97 | $20.44 | 2000 |
| 2022-09-16 | 21.03 | $20.59 | 2233 |
| 2022-09-15 | 21.07 | $20.64 | 5327 |
| 2022-09-14 | 21.12 | $20.60 | 5000 |
| 2022-09-13 | 21.17 | $20.84 | 11022 |
| 2022-09-12 | 21.21 | $20.89 | 16523 |
| 2022-09-09 | 21.24 | $20.98 | 2100 |
| 2022-09-08 | 21.27 | $20.62 | 12300 |
| 2022-09-07 | 21.34 | $20.80 | 1600 |
| 2022-09-06 | 21.40 | $20.75 | 9912 |
| 2022-09-02 | 21.46 | $20.78 | 2626 |
| 2022-09-01 | 21.54 | $20.61 | 6600 |
| 2022-08-31 | 21.63 | $20.86 | 12935 |
| 2022-08-30 | 21.71 | $21.04 | 11512 |
| 2022-08-29 | 21.79 | $21.14 | 3244 |
| 2022-08-26 | 21.85 | $21.20 | 8900 |
| 2022-08-25 | 21.92 | $21.26 | 3800 |
| 2022-08-24 | 21.99 | $21.03 | 27313 |
| 2022-08-23 | 22.09 | $20.59 | 24700 |
| 2022-08-22 | 22.25 | $21.31 | 2400 |
| 2022-08-19 | 22.35 | $21.60 | 17300 |
| 2022-08-18 | 22.43 | $21.76 | 9236 |
| 2022-08-17 | 22.50 | $22.08 | 2600 |
| 2022-08-16 | 22.55 | $22.39 | 10536 |
| 2022-08-15 | 22.56 | $22.73 | 10000 |
| 2022-08-12 | 22.54 | $22.96 | 836 |
| 2022-08-11 | 22.50 | $22.79 | 8739 |
| 2022-08-10 | 22.47 | $22.77 | 3400 |
| 2022-08-09 | 22.44 | $22.67 | 7500 |
| 2022-08-08 | 22.41 | $22.80 | 300 |
| 2022-08-05 | 22.37 | $22.75 | 2626 |
| 2022-08-04 | 22.33 | $23.10 | 41004 |
| 2022-08-03 | 22.25 | $23.48 | 21200 |
| 2022-08-02 | 22.12 | $23.36 | 17609 |
| 2022-08-01 | 21.99 | $22.89 | 16200 |
| 2022-07-29 | 21.90 | $22.85 | 9700 |
| 2022-07-28 | 21.80 | $22.70 | 9500 |
| 2022-07-27 | 21.70 | $22.42 | 7200 |
| 2022-07-26 | 21.63 | $22.36 | 1000 |
| 2022-07-25 | 21.55 | $22.22 | 3900 |
| 2022-07-22 | 21.48 | $22.51 | 11832 |
| 2022-07-21 | 21.37 | $22.30 | 11912 |
| 2022-07-20 | 21.27 | $22.10 | 3948 |
| 2022-07-19 | 21.19 | $22.10 | 18600 |
| 2022-07-18 | 21.09 | $22.00 | 12800 |
| 2022-07-15 | 21.00 | $21.69 | 12839 |
| 2022-07-14 | 20.92 | $21.34 | 11512 |
| 2022-07-13 | 20.88 | $20.90 | 3800 |
| 2022-07-12 | 20.88 | $20.92 | 8600 |
| 2022-07-11 | 20.87 | $21.15 | 8900 |
| 2022-07-08 | 20.84 | $20.72 | 4000 |
| 2022-07-07 | 20.85 | $20.67 | 4522 |
| 2022-07-06 | 20.87 | $20.78 | 3300 |
| 2022-07-05 | 20.88 | $20.56 | 7314 |
| 2022-07-01 | 20.92 | $20.80 | 1817 |
| 2022-06-30 | 20.93 | $20.75 | 199443 |
| 2022-06-29 | 20.95 | $20.88 | 10600 |
| 2022-06-28 | 20.96 | $21.00 | 10604 |
| 2022-06-27 | 20.95 | $21.00 | 18218 |
| 2022-06-24 | 20.95 | $20.79 | 7200 |
| 2022-06-23 | 20.96 | $20.84 | 13036 |
| 2022-06-22 | 20.98 | $21.00 | 6100 |
| 2022-06-21 | 20.98 | $20.66 | 13917 |
| 2022-06-17 | 21.01 | $20.91 | 4200 |
| 2022-06-16 | 21.02 | $20.69 | 10300 |
| 2022-06-15 | 21.05 | $20.82 | 11805 |
| 2022-06-14 | 21.08 | $20.04 | 17500 |
| 2022-06-13 | 21.19 | $20.10 | 29108 |
| 2022-06-10 | 21.30 | $21.33 | 9200 |
| 2022-06-09 | 21.30 | $21.87 | 8400 |
| 2022-06-08 | 21.24 | $21.77 | 10536 |
| 2022-06-07 | 21.18 | $21.86 | 41300 |
| 2022-06-06 | 21.11 | $21.73 | 7238 |
| 2022-06-03 | 21.05 | $21.75 | 5842 |
| 2022-06-02 | 20.97 | $21.98 | 28842 |
| 2022-06-01 | 20.87 | $22.05 | 7545 |
| 2022-05-31 | 20.74 | $22.06 | 42922 |
| 2022-05-27 | 20.60 | $21.90 | 13700 |
| 2022-05-26 | 20.47 | $21.27 | 12820 |
| 2022-05-25 | 20.38 | $20.84 | 28300 |
| 2022-05-24 | 20.33 | $20.19 | 70900 |
| 2022-05-23 | 20.35 | $19.81 | 25421 |
| 2022-05-20 | 20.40 | $20.11 | 39400 |
| 2022-05-19 | 20.43 | $20.09 | 8642 |
| 2022-05-18 | 20.47 | $19.75 | 9144 |
| 2022-05-17 | 20.55 | $19.95 | 26000 |
| 2022-05-16 | 20.61 | $20.37 | 16834 |
| 2022-05-13 | 20.63 | $20.18 | 5936 |
| 2022-05-12 | 20.68 | $19.99 | 12300 |
| 2022-05-11 | 20.75 | $19.92 | 10000 |
| 2022-05-10 | 20.84 | $19.86 | 8400 |
| 2022-05-09 | 20.95 | $19.72 | 37300 |
| 2022-05-06 | 21.08 | $19.95 | 18924 |
| 2022-05-05 | 21.19 | $20.39 | 13700 |
| 2022-05-04 | 21.28 | $20.95 | 107800 |
| 2022-05-03 | 21.31 | $20.82 | 17300 |
| 2022-05-02 | 21.36 | $20.70 | 13513 |
| 2022-04-29 | 21.43 | $21.07 | 27800 |
| 2022-04-28 | 21.47 | $21.01 | 16700 |
| 2022-04-27 | 21.52 | $20.77 | 8631 |
| 2022-04-26 | 21.60 | $20.99 | 13200 |
| 2022-04-25 | 21.67 | $21.02 | 14640 |
| 2022-04-22 | 21.73 | $20.93 | 4819 |
| 2022-04-21 | 21.82 | $20.94 | 19500 |
| 2022-04-20 | 21.91 | $21.29 | 16744 |
| 2022-04-19 | 21.98 | $21.15 | 40744 |
| 2022-04-18 | 22.06 | $21.14 | 25100 |
| 2022-04-14 | 22.16 | $21.28 | 12000 |
| 2022-04-13 | 22.25 | $21.43 | 10602 |
| 2022-04-12 | 22.34 | $21.35 | 25900 |
| 2022-04-11 | 22.44 | $21.45 | 10200 |
| 2022-04-08 | 22.55 | $21.84 | 7136 |
| 2022-04-07 | 22.62 | $21.99 | 36523 |
| 2022-04-06 | 22.69 | $22.00 | 6700 |
| 2022-04-05 | 22.76 | $22.10 | 47327 |
| 2022-04-04 | 22.83 | $22.47 | 27400 |
| 2022-04-01 | 22.87 | $22.42 | 4203 |
| 2022-03-31 | 22.92 | $22.32 | 181000 |
| 2022-03-30 | 22.98 | $22.39 | 24500 |
| 2022-03-29 | 23.04 | $22.63 | 71900 |
| 2022-03-28 | 23.08 | $22.59 | 16002 |
| 2022-03-25 | 23.14 | $22.64 | 13303 |
| 2022-03-24 | 23.19 | $22.72 | 18100 |
| 2022-03-23 | 23.24 | $22.78 | 16000 |
| 2022-03-22 | 23.29 | $22.73 | 5743 |
| 2022-03-21 | 23.34 | $22.66 | 6800 |
| 2022-03-18 | 23.42 | $22.98 | 30200 |
| 2022-03-17 | 23.46 | $22.86 | 36400 |
| 2022-03-16 | 23.53 | $22.94 | 9800 |
| 2022-03-15 | 23.59 | $22.75 | 20738 |
| 2022-03-14 | 23.67 | $22.82 | 22800 |
| 2022-03-11 | 23.76 | $23.20 | 7200 |
| 2022-03-10 | 23.82 | $23.32 | 4623 |
| 2022-03-09 | 23.88 | $23.47 | 7807 |
| 2022-03-08 | 23.92 | $23.43 | 6615 |
| 2022-03-07 | 23.97 | $23.35 | 5300 |
| 2022-03-04 | 24.04 | $23.71 | 6500 |
| 2022-03-03 | 24.07 | $23.71 | 6600 |
| 2022-03-02 | 24.11 | $23.68 | 51106 |
| 2022-03-01 | 24.16 | $23.70 | 26849 |
| 2022-02-28 | 24.20 | $23.67 | 5500 |
| 2022-02-25 | 24.26 | $23.63 | 30400 |
| 2022-02-24 | 24.33 | $23.54 | 6600 |
| 2022-02-23 | 24.41 | $23.76 | 10114 |
| 2022-02-22 | 24.48 | $23.99 | 8239 |
| 2022-02-18 | 24.53 | $23.78 | 5700 |
| 2022-02-17 | 24.61 | $23.88 | 5800 |
| 2022-02-16 | 24.68 | $23.96 | 21441 |
| 2022-02-15 | 24.76 | $24.09 | 23000 |
| 2022-02-14 | 24.83 | $23.75 | 18100 |
| 2022-02-11 | 24.94 | $23.75 | 18135 |
| 2022-02-10 | 25.07 | $24.20 | 31600 |
| 2022-02-09 | 25.16 | $24.40 | 15100 |
| 2022-02-08 | 25.24 | $24.39 | 24400 |
| 2022-02-07 | 25.33 | $24.55 | 7529 |
| 2022-02-04 | 25.41 | $24.60 | 10519 |
| 2022-02-03 | 25.50 | $24.96 | 14827 |
| 2022-02-02 | 25.55 | $25.05 | 19400 |
| 2022-02-01 | 25.61 | $25.28 | 5100 |
| 2022-01-31 | 25.64 | $25.18 | 5710 |
| 2022-01-28 | 25.69 | $25.13 | 13918 |
| 2022-01-27 | 25.75 | $24.90 | 13546 |
| 2022-01-26 | 25.84 | $25.25 | 9700 |
| 2022-01-25 | 25.90 | $25.56 | 1204 |
| 2022-01-24 | 25.93 | $25.67 | 5129 |
| 2022-01-21 | 25.96 | $25.83 | 2915 |
| 2022-01-20 | 25.98 | $25.61 | 11210 |
| 2022-01-19 | 26.01 | $25.68 | 1132 |
| 2022-01-18 | 26.05 | $25.77 | 3513 |
| 2022-01-14 | 26.08 | $25.94 | 6934 |
| 2022-01-13 | 26.09 | $26.22 | 2700 |
| 2022-01-12 | 26.08 | $26.00 | 7100 |
| 2022-01-11 | 26.09 | $25.97 | 3721 |
| 2022-01-10 | 26.10 | $25.85 | 1703 |
| 2022-01-07 | 26.13 | $25.89 | 7311 |
| 2022-01-06 | 26.15 | $25.98 | 8508 |
| 2022-01-05 | 26.17 | $25.57 | 7912 |
| 2022-01-04 | 26.23 | $26.06 | 4101 |
| 2022-01-03 | 26.25 | $26.24 | 6015 |
| 2021-12-31 | 26.25 | $26.25 | 4400 |
| 2021-12-30 | 26.25 | $26.19 | 10000 |
| 2021-12-29 | 26.26 | $26.47 | 618 |
| 2021-12-28 | 26.24 | $26.37 | 1600 |
| 2021-12-27 | 26.22 | $26.37 | 3200 |
| 2021-12-23 | 26.21 | $26.33 | 2900 |
| 2021-12-22 | 26.20 | $26.58 | 3700 |
| 2021-12-21 | 26.15 | $26.41 | 7400 |
| 2021-12-20 | 26.13 | $26.28 | 5200 |
| 2021-12-17 | 26.11 | $26.24 | 1033 |
| 2021-12-16 | 26.10 | $26.30 | 7411 |
| 2021-12-15 | 26.08 | $26.12 | 2037 |
| 2021-12-14 | 26.07 | $26.01 | 10723 |
| 2021-12-13 | 26.08 | $26.24 | 2736 |
| 2021-12-10 | 26.06 | $26.24 | 3142 |
| 2021-12-09 | 26.04 | $26.28 | 2100 |
| 2021-12-08 | 26.02 | $26.05 | 1621 |
| 2021-12-07 | 26.02 | $26.17 | 7244 |
| 2021-12-06 | 26.00 | $26.04 | 6900 |
| 2021-12-03 | 26.00 | $26.00 | 3700 |
| 2021-12-02 | 25.99 | $26.02 | 8922 |
| 2021-12-01 | 25.99 | $25.92 | 10900 |
| 2021-11-30 | 26.00 | $25.79 | 9418 |
| 2021-11-29 | 26.02 | $25.85 | 2441 |
| 2021-11-26 | 26.04 | $25.76 | 3000 |
| 2021-11-24 | 26.07 | $25.81 | 3900 |
| 2021-11-23 | 26.10 | $25.77 | 9100 |
| 2021-11-22 | 26.13 | $25.83 | 7130 |
| 2021-11-19 | 26.16 | $25.89 | 10224 |
| 2021-11-18 | 26.19 | $26.12 | 9000 |
| 2021-11-17 | 26.20 | $26.04 | 5200 |
| 2021-11-16 | 26.22 | $26.04 | 15200 |
| 2021-11-15 | 26.23 | $25.84 | 9800 |
| 2021-11-12 | 26.27 | $26.06 | 8000 |
| 2021-11-11 | 26.30 | $26.07 | 1100 |
| 2021-11-10 | 26.32 | $26.10 | 13500 |
| 2021-11-09 | 26.34 | $26.35 | 8300 |
| 2021-11-08 | 26.34 | $26.42 | 70100 |
| 2021-11-05 | 26.34 | $26.42 | 10046 |
| 2021-11-04 | 26.33 | $26.40 | 7711 |
| 2021-11-03 | 26.32 | $26.36 | 8300 |
| 2021-11-02 | 26.32 | $26.39 | 7106 |
| 2021-11-01 | 26.31 | $26.34 | 17900 |
| 2021-10-29 | 26.30 | $26.32 | 14700 |
| 2021-10-28 | 26.30 | $26.30 | 19449 |
| 2021-10-27 | 26.30 | $26.25 | 15744 |
| 2021-10-26 | 26.31 | $26.17 | 7036 |
| 2021-10-25 | 26.32 | $26.17 | 8419 |
| 2021-10-22 | 26.34 | $26.12 | 31100 |
| 2021-10-21 | 26.36 | $26.09 | 5300 |
| 2021-10-20 | 26.39 | $26.11 | 16449 |
| 2021-10-19 | 26.42 | $26.10 | 94223 |
| 2021-10-18 | 26.45 | $25.93 | 50200 |
| 2021-10-15 | 26.51 | $25.93 | 353112 |
| 2021-10-14 | 26.57 | $26.60 | 8231 |
| 2021-10-13 | 26.57 | $26.32 | 6435 |
| 2021-10-12 | 26.59 | $26.30 | 7800 |
| 2021-10-11 | 26.62 | $26.13 | 3946 |
| 2021-10-08 | 26.68 | $26.33 | 9700 |
| 2021-10-07 | 26.71 | $26.32 | 4202 |
| 2021-10-06 | 26.75 | $26.55 | 23100 |
| 2021-10-05 | 26.78 | $26.13 | 7615 |
| 2021-10-04 | 26.84 | $26.29 | 7031 |
| 2021-10-01 | 26.90 | $26.64 | 3410 |
| 2021-09-30 | 26.93 | $26.74 | 14100 |
| 2021-09-29 | 26.95 | $26.62 | 14233 |
| 2021-09-28 | 26.98 | $26.59 | 4600 |
| 2021-09-27 | 27.03 | $26.90 | 4000 |
| 2021-09-24 | 27.04 | $26.92 | 2947 |
| 2021-09-23 | 27.05 | $27.09 | 2800 |
| 2021-09-22 | 27.05 | $27.05 | 15000 |
| 2021-09-21 | 27.05 | $26.94 | 508 |
| 2021-09-20 | 27.06 | $27.07 | 5009 |
| 2021-09-17 | 27.06 | $27.04 | 1926 |
| 2021-09-16 | 27.06 | $27.06 | 20800 |
| 2021-09-15 | 27.06 | $27.03 | 2600 |
| 2021-09-14 | 27.06 | $27.17 | 36600 |
| 2021-09-13 | 27.05 | $27.05 | 1900 |
| 2021-09-10 | 27.05 | $27.20 | 4614 |
| 2021-09-09 | 27.04 | $27.05 | 3400 |
| 2021-09-08 | 27.03 | $27.13 | 1400 |
| 2021-09-07 | 27.02 | $27.08 | 1120 |
| 2021-09-03 | 27.02 | $27.18 | 1638 |
| 2021-09-02 | 27.00 | $27.05 | 30000 |
| 2021-09-01 | 27.00 | $26.99 | 7100 |
| 2021-08-31 | 27.00 | $27.00 | 6500 |
| 2021-08-30 | 27.00 | $26.99 | 3337 |
| 2021-08-27 | 27.00 | $27.02 | 2342 |
| 2021-08-26 | 26.99 | $26.94 | 2200 |
| 2021-08-25 | 27.00 | $27.00 | 6949 |
| 2021-08-24 | 27.00 | $26.89 | 3000 |
| 2021-08-23 | 27.01 | $26.96 | 2937 |
| 2021-08-20 | 27.02 | $26.97 | 5009 |
| 2021-08-19 | 27.02 | $26.80 | 6700 |
| 2021-08-18 | 27.04 | $26.85 | 12622 |
| 2021-08-17 | 27.06 | $27.12 | 8336 |
| 2021-08-16 | 27.06 | $27.00 | 4700 |
| 2021-08-13 | 27.06 | $27.00 | 6900 |
| 2021-08-12 | 27.07 | $27.00 | 12400 |
| 2021-08-11 | 27.08 | $27.00 | 8017 |
| 2021-08-10 | 27.09 | $27.19 | 6603 |
| 2021-08-09 | 27.08 | $27.30 | 3300 |
| 2021-08-06 | 27.05 | $27.30 | 7600 |
| 2021-08-05 | 27.03 | $27.25 | 9200 |
| 2021-08-04 | 27.00 | $27.25 | 5400 |
| 2021-08-03 | 26.98 | $27.20 | 12019 |
| 2021-08-02 | 26.95 | $27.22 | 3800 |
| 2021-07-30 | 26.93 | $27.25 | 6300 |
| 2021-07-29 | 26.89 | $27.00 | 7516 |
| 2021-07-28 | 26.88 | $26.66 | 2900 |
| 2021-07-27 | 26.90 | $26.84 | 8204 |
| 2021-07-26 | 26.91 | $26.93 | 700 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
18.01
2026-07-23
Close Price
$18.15
Vol: 15272
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
15.25
Average
19.84
Maximum
27.10
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 18.01 | $18.15 | 15272 |
| 2026-07-22 | 17.99 | $18.13 | 12800 |
| 2026-07-21 | 17.98 | $18.08 | 8328 |
| 2026-07-20 | 17.98 | $18.08 | 3319 |
| 2026-07-17 | 17.97 | $18.00 | 9515 |
| 2026-07-16 | 17.98 | $18.10 | 327 |
| 2026-07-15 | 17.98 | $18.17 | 19600 |
| 2026-07-14 | 17.97 | $17.82 | 20200 |
| 2026-07-13 | 18.00 | $17.75 | 17200 |
| 2026-07-10 | 18.04 | $17.84 | 10300 |
| 2026-07-09 | 18.07 | $17.84 | 10814 |
| 2026-07-08 | 18.11 | $17.89 | 28136 |
| 2026-07-07 | 18.14 | $17.92 | 17000 |
| 2026-07-06 | 18.17 | $18.17 | 52078 |
| 2026-07-02 | 18.18 | $17.88 | 10100 |
| 2026-07-01 | 18.22 | $17.85 | 12900 |
| 2026-06-30 | 18.27 | $17.70 | 79417 |
| 2026-06-29 | 18.33 | $18.30 | 3000 |
| 2026-06-26 | 18.34 | $18.15 | 24400 |
| 2026-06-25 | 18.36 | $18.21 | 11100 |
| 2026-06-24 | 18.38 | $18.29 | 2789 |
| 2026-06-23 | 18.39 | $18.23 | 14300 |
| 2026-06-22 | 18.41 | $18.28 | 3600 |
| 2026-06-18 | 18.43 | $18.38 | 6587 |
| 2026-06-17 | 18.43 | $18.46 | 2800 |
| 2026-06-16 | 18.44 | $18.49 | 26935 |
| 2026-06-15 | 18.43 | $18.58 | 3930 |
| 2026-06-12 | 18.42 | $18.42 | 11800 |
| 2026-06-11 | 18.43 | $18.28 | 5141 |
| 2026-06-10 | 18.44 | $18.31 | 7600 |
| 2026-06-09 | 18.46 | $18.31 | 11708 |
| 2026-06-08 | 18.47 | $18.43 | 3837 |
| 2026-06-05 | 18.47 | $18.44 | 10900 |
| 2026-06-04 | 18.48 | $18.51 | 35329 |
| 2026-06-03 | 18.47 | $18.20 | 11300 |
| 2026-06-02 | 18.49 | $18.49 | 5528 |
| 2026-06-01 | 18.49 | $18.48 | 1115 |
| 2026-05-29 | 18.49 | $18.29 | 17700 |
| 2026-05-28 | 18.50 | $18.53 | 2200 |
| 2026-05-27 | 18.50 | $18.61 | 16835 |
| 2026-05-26 | 18.48 | $18.75 | 900 |
| 2026-05-22 | 18.46 | $18.55 | 2233 |
| 2026-05-21 | 18.45 | $18.69 | 3935 |
| 2026-05-20 | 18.43 | $18.74 | 25741 |
| 2026-05-19 | 18.41 | $18.37 | 3416 |
| 2026-05-18 | 18.43 | $18.35 | 3700 |
| 2026-05-15 | 18.45 | $18.38 | 5406 |
| 2026-05-14 | 18.47 | $18.51 | 6900 |
| 2026-05-13 | 18.48 | $18.39 | 27900 |
| 2026-05-12 | 18.50 | $18.20 | 10900 |
| 2026-05-11 | 18.54 | $18.29 | 8033 |
| 2026-05-08 | 18.57 | $18.33 | 5200 |
| 2026-05-07 | 18.60 | $18.36 | 2238 |
| 2026-05-06 | 18.62 | $18.35 | 26600 |
| 2026-05-05 | 18.65 | $18.37 | 20600 |
| 2026-05-04 | 18.68 | $18.47 | 10724 |
| 2026-05-01 | 18.69 | $18.55 | 9311 |
| 2026-04-30 | 18.70 | $18.50 | 9300 |
| 2026-04-29 | 18.70 | $18.59 | 3223 |
| 2026-04-28 | 18.69 | $18.65 | 8200 |
| 2026-04-27 | 18.68 | $18.76 | 11711 |
| 2026-04-24 | 18.66 | $18.98 | 1205 |
| 2026-04-23 | 18.61 | $18.99 | 4300 |
| 2026-04-22 | 18.56 | $18.98 | 4739 |
| 2026-04-21 | 18.52 | $18.96 | 8500 |
| 2026-04-20 | 18.47 | $18.70 | 11622 |
| 2026-04-17 | 18.45 | $18.59 | 4439 |
| 2026-04-16 | 18.44 | $18.62 | 1300 |
| 2026-04-15 | 18.43 | $18.66 | 7100 |
| 2026-04-14 | 18.41 | $18.65 | 8543 |
| 2026-04-13 | 18.39 | $18.56 | 4881 |
| 2026-04-10 | 18.39 | $18.47 | 2900 |
| 2026-04-09 | 18.39 | $18.50 | 10527 |
| 2026-04-08 | 18.40 | $18.38 | 13312 |
| 2026-04-07 | 18.41 | $18.18 | 8331 |
| 2026-04-06 | 18.45 | $18.03 | 8300 |
| 2026-04-02 | 18.52 | $18.00 | 16900 |
| 2026-04-01 | 18.58 | $17.83 | 14800 |
| 2026-03-31 | 18.68 | $17.79 | 70115 |
| 2026-03-30 | 18.78 | $18.70 | 5529 |
| 2026-03-27 | 18.80 | $18.69 | 3200 |
| 2026-03-26 | 18.82 | $18.73 | 5006 |
| 2026-03-25 | 18.84 | $18.79 | 7100 |
| 2026-03-24 | 18.86 | $18.69 | 22500 |
| 2026-03-23 | 18.88 | $18.92 | 9539 |
| 2026-03-20 | 18.89 | $18.72 | 11528 |
| 2026-03-19 | 18.91 | $18.70 | 12600 |
| 2026-03-18 | 18.94 | $18.65 | 3600 |
| 2026-03-17 | 18.97 | $18.83 | 4700 |
| 2026-03-16 | 18.98 | $18.64 | 17800 |
| 2026-03-13 | 19.02 | $18.76 | 7100 |
| 2026-03-12 | 19.04 | $18.75 | 8900 |
| 2026-03-11 | 19.06 | $18.86 | 3141 |
| 2026-03-10 | 19.06 | $19.08 | 10116 |
| 2026-03-09 | 19.05 | $19.10 | 17800 |
| 2026-03-06 | 19.03 | $19.19 | 5900 |
| 2026-03-05 | 19.00 | $19.10 | 11082 |
| 2026-03-04 | 18.97 | $19.25 | 3027 |
| 2026-03-03 | 18.93 | $19.20 | 1931 |
| 2026-03-02 | 18.89 | $19.25 | 15833 |
| 2026-02-27 | 18.84 | $19.24 | 13500 |
| 2026-02-26 | 18.79 | $19.15 | 9731 |
| 2026-02-25 | 18.74 | $19.15 | 37241 |
| 2026-02-24 | 18.69 | $18.85 | 10800 |
| 2026-02-23 | 18.68 | $18.77 | 2500 |
| 2026-02-20 | 18.67 | $18.89 | 4800 |
| 2026-02-19 | 18.64 | $18.84 | 11245 |
| 2026-02-18 | 18.63 | $18.81 | 5623 |
| 2026-02-17 | 18.61 | $18.66 | 24636 |
| 2026-02-13 | 18.61 | $18.70 | 4700 |
| 2026-02-12 | 18.61 | $18.58 | 8105 |
| 2026-02-11 | 18.62 | $18.59 | 6900 |
| 2026-02-10 | 18.62 | $18.55 | 10624 |
| 2026-02-09 | 18.63 | $18.59 | 16804 |
| 2026-02-06 | 18.64 | $18.60 | 4000 |
| 2026-02-05 | 18.64 | $18.47 | 3400 |
| 2026-02-04 | 18.66 | $18.50 | 9600 |
| 2026-02-03 | 18.67 | $18.47 | 14400 |
| 2026-02-02 | 18.69 | $18.51 | 7700 |
| 2026-01-30 | 18.71 | $18.43 | 56500 |
| 2026-01-29 | 18.74 | $18.78 | 3400 |
| 2026-01-28 | 18.74 | $18.82 | 5802 |
| 2026-01-27 | 18.73 | $18.75 | 11422 |
| 2026-01-26 | 18.74 | $18.89 | 1000 |
| 2026-01-23 | 18.73 | $18.92 | 7200 |
| 2026-01-22 | 18.72 | $18.92 | 3232 |
| 2026-01-21 | 18.71 | $18.81 | 5245 |
| 2026-01-20 | 18.72 | $18.68 | 3622 |
| 2026-01-16 | 18.74 | $18.71 | 29500 |
| 2026-01-15 | 18.76 | $18.73 | 10044 |
| 2026-01-14 | 18.78 | $18.42 | 45928 |
| 2026-01-13 | 18.83 | $18.54 | 9400 |
| 2026-01-12 | 18.88 | $18.40 | 12715 |
| 2026-01-09 | 18.94 | $18.41 | 9700 |
| 2026-01-08 | 19.01 | $18.56 | 12700 |
| 2026-01-07 | 19.07 | $18.53 | 21500 |
| 2026-01-06 | 19.13 | $18.90 | 10744 |
| 2026-01-05 | 19.16 | $19.06 | 11108 |
| 2026-01-02 | 19.17 | $18.98 | 5700 |
| 2025-12-31 | 19.20 | $18.83 | 9300 |
| 2025-12-30 | 19.24 | $19.15 | 3900 |
| 2025-12-29 | 19.25 | $19.15 | 7422 |
| 2025-12-26 | 19.26 | $19.25 | 1200 |
| 2025-12-24 | 19.27 | $19.18 | 9304 |
| 2025-12-23 | 19.28 | $19.23 | 4816 |
| 2025-12-22 | 19.29 | $19.20 | 8227 |
| 2025-12-19 | 19.30 | $19.30 | 4919 |
| 2025-12-18 | 19.30 | $19.24 | 8400 |
| 2025-12-17 | 19.31 | $19.34 | 9900 |
| 2025-12-16 | 19.30 | $19.34 | 4100 |
| 2025-12-15 | 19.30 | $19.32 | 5500 |
| 2025-12-12 | 19.31 | $19.08 | 2800 |
| 2025-12-11 | 19.34 | $19.17 | 27800 |
| 2025-12-10 | 19.36 | $19.41 | 4525 |
| 2025-12-09 | 19.36 | $19.36 | 2400 |
| 2025-12-08 | 19.37 | $19.30 | 5000 |
| 2025-12-05 | 19.39 | $19.20 | 9435 |
| 2025-12-04 | 19.41 | $19.29 | 3100 |
| 2025-12-03 | 19.43 | $19.39 | 6948 |
| 2025-12-02 | 19.45 | $19.41 | 1847 |
| 2025-12-01 | 19.46 | $19.41 | 2714 |
| 2025-11-28 | 19.47 | $19.42 | 619 |
| 2025-11-26 | 19.48 | $19.32 | 5722 |
| 2025-11-25 | 19.51 | $19.25 | 13100 |
| 2025-11-24 | 19.54 | $19.54 | 7300 |
| 2025-11-21 | 19.55 | $19.32 | 1913 |
| 2025-11-20 | 19.58 | $19.19 | 4100 |
| 2025-11-19 | 19.63 | $19.09 | 13719 |
| 2025-11-18 | 19.69 | $19.49 | 12340 |
| 2025-11-17 | 19.71 | $19.72 | 9044 |
| 2025-11-14 | 19.72 | $19.73 | 6848 |
| 2025-11-13 | 19.72 | $19.65 | 7800 |
| 2025-11-12 | 19.72 | $19.77 | 3700 |
| 2025-11-11 | 19.72 | $19.77 | 2818 |
| 2025-11-10 | 19.72 | $19.76 | 3916 |
| 2025-11-07 | 19.72 | $19.57 | 3407 |
| 2025-11-06 | 19.74 | $19.72 | 812 |
| 2025-11-05 | 19.74 | $19.62 | 6600 |
| 2025-11-04 | 19.75 | $19.66 | 3400 |
| 2025-11-03 | 19.76 | $19.75 | 4115 |
| 2025-10-31 | 19.77 | $19.62 | 3123 |
| 2025-10-30 | 19.78 | $19.68 | 2848 |
| 2025-10-29 | 19.80 | $19.80 | 2400 |
| 2025-10-28 | 19.80 | $19.68 | 6444 |
| 2025-10-27 | 19.82 | $19.90 | 5900 |
| 2025-10-24 | 19.82 | $19.93 | 1800 |
| 2025-10-23 | 19.81 | $19.79 | 1726 |
| 2025-10-22 | 19.82 | $19.64 | 18000 |
| 2025-10-21 | 19.85 | $19.93 | 4200 |
| 2025-10-20 | 19.85 | $19.81 | 9500 |
| 2025-10-17 | 19.87 | $19.75 | 2829 |
| 2025-10-16 | 19.90 | $19.65 | 6912 |
| 2025-10-15 | 19.94 | $19.87 | 5700 |
| 2025-10-14 | 19.96 | $19.84 | 3900 |
| 2025-10-13 | 19.99 | $19.66 | 4100 |
| 2025-10-10 | 20.04 | $19.80 | 4635 |
| 2025-10-09 | 20.08 | $19.56 | 4708 |
| 2025-10-08 | 20.14 | $19.75 | 6000 |
| 2025-10-07 | 20.19 | $19.95 | 6014 |
| 2025-10-06 | 20.21 | $20.13 | 6134 |
| 2025-10-03 | 20.22 | $20.08 | 5000 |
| 2025-10-02 | 20.23 | $20.16 | 8826 |
| 2025-10-01 | 20.24 | $20.21 | 16606 |
| 2025-09-30 | 20.24 | $19.67 | 15815 |
| 2025-09-29 | 20.29 | $20.24 | 92400 |
| 2025-09-26 | 20.28 | $20.24 | 1400 |
| 2025-09-25 | 20.27 | $19.99 | 14213 |
| 2025-09-24 | 20.28 | $20.17 | 28716 |
| 2025-09-23 | 20.27 | $20.44 | 13246 |
| 2025-09-22 | 20.23 | $20.74 | 2927 |
| 2025-09-19 | 20.16 | $20.54 | 7532 |
| 2025-09-18 | 20.10 | $20.62 | 9000 |
| 2025-09-17 | 20.03 | $20.58 | 45909 |
| 2025-09-16 | 19.96 | $20.51 | 5300 |
| 2025-09-15 | 19.89 | $20.26 | 3100 |
| 2025-09-12 | 19.84 | $20.12 | 4500 |
| 2025-09-11 | 19.81 | $19.87 | 9833 |
| 2025-09-10 | 19.79 | $19.84 | 18737 |
| 2025-09-09 | 19.77 | $20.00 | 3100 |
| 2025-09-08 | 19.73 | $20.10 | 7645 |
| 2025-09-05 | 19.68 | $20.09 | 24200 |
| 2025-09-04 | 19.62 | $19.95 | 10100 |
| 2025-09-03 | 19.58 | $19.85 | 16400 |
| 2025-09-02 | 19.54 | $19.83 | 2500 |
| 2025-08-29 | 19.49 | $19.56 | 3900 |
| 2025-08-28 | 19.47 | $19.40 | 2000 |
| 2025-08-27 | 19.46 | $19.54 | 4413 |
| 2025-08-26 | 19.44 | $19.40 | 6148 |
| 2025-08-25 | 19.42 | $19.70 | 8504 |
| 2025-08-22 | 19.37 | $19.84 | 18942 |
| 2025-08-21 | 19.30 | $19.70 | 1300 |
| 2025-08-20 | 19.23 | $19.73 | 9449 |
| 2025-08-19 | 19.16 | $19.62 | 8600 |
| 2025-08-18 | 19.09 | $19.55 | 5400 |
| 2025-08-15 | 19.02 | $19.35 | 2253 |
| 2025-08-14 | 18.97 | $19.39 | 3200 |
| 2025-08-13 | 18.90 | $19.17 | 23541 |
| 2025-08-12 | 18.85 | $19.21 | 4300 |
| 2025-08-11 | 18.80 | $19.19 | 4514 |
| 2025-08-08 | 18.74 | $19.02 | 2300 |
| 2025-08-07 | 18.69 | $19.01 | 2500 |
| 2025-08-06 | 18.65 | $19.14 | 4000 |
| 2025-08-05 | 18.58 | $19.10 | 23400 |
| 2025-08-04 | 18.51 | $19.05 | 39201 |
| 2025-08-01 | 18.45 | $18.58 | 1106 |
| 2025-07-31 | 18.43 | $18.70 | 7400 |
| 2025-07-30 | 18.39 | $18.71 | 7758 |
| 2025-07-29 | 18.35 | $18.64 | 7200 |
| 2025-07-28 | 18.31 | $18.50 | 8338 |
| 2025-07-25 | 18.29 | $18.54 | 9603 |
| 2025-07-24 | 18.26 | $18.30 | 2908 |
| 2025-07-23 | 18.25 | $18.34 | 18100 |
| 2025-07-22 | 18.24 | $18.31 | 7300 |
| 2025-07-21 | 18.22 | $18.32 | 9500 |
| 2025-07-18 | 18.21 | $18.33 | 1500 |
| 2025-07-17 | 18.19 | $18.29 | 9300 |
| 2025-07-16 | 18.18 | $18.14 | 12227 |
| 2025-07-15 | 18.17 | $18.22 | 7103 |
| 2025-07-14 | 18.16 | $18.27 | 6500 |
| 2025-07-11 | 18.14 | $18.29 | 3700 |
| 2025-07-10 | 18.11 | $18.22 | 13500 |
| 2025-07-09 | 18.10 | $18.33 | 15503 |
| 2025-07-08 | 18.07 | $18.02 | 6800 |
| 2025-07-07 | 18.06 | $18.14 | 2600 |
| 2025-07-03 | 18.05 | $18.18 | 1839 |
| 2025-07-02 | 18.03 | $18.14 | 13000 |
| 2025-07-01 | 18.02 | $18.20 | 29942 |
| 2025-06-30 | 17.99 | $18.10 | 11600 |
| 2025-06-27 | 17.98 | $18.20 | 8119 |
| 2025-06-26 | 17.95 | $18.19 | 4607 |
| 2025-06-25 | 17.93 | $18.10 | 13400 |
| 2025-06-24 | 17.92 | $18.02 | 14844 |
| 2025-06-23 | 17.92 | $17.99 | 2800 |
| 2025-06-20 | 17.92 | $17.95 | 7500 |
| 2025-06-18 | 17.93 | $17.90 | 10900 |
| 2025-06-17 | 17.94 | $17.76 | 18100 |
| 2025-06-16 | 17.98 | $17.73 | 4300 |
| 2025-06-13 | 18.02 | $17.85 | 4300 |
| 2025-06-12 | 18.06 | $17.90 | 14839 |
| 2025-06-11 | 18.10 | $17.89 | 12500 |
| 2025-06-10 | 18.14 | $17.95 | 4700 |
| 2025-06-09 | 18.18 | $17.97 | 5127 |
| 2025-06-06 | 18.23 | $17.93 | 2336 |
| 2025-06-05 | 18.29 | $18.05 | 23800 |
| 2025-06-04 | 18.33 | $17.87 | 8423 |
| 2025-06-03 | 18.40 | $17.83 | 7200 |
| 2025-06-02 | 18.48 | $17.80 | 22714 |
| 2025-05-30 | 18.57 | $17.80 | 61336 |
| 2025-05-29 | 18.66 | $18.49 | 4301 |
| 2025-05-28 | 18.69 | $18.43 | 5337 |
| 2025-05-27 | 18.72 | $18.41 | 5748 |
| 2025-05-23 | 18.76 | $18.41 | 900 |
| 2025-05-22 | 18.80 | $18.39 | 5300 |
| 2025-05-21 | 18.84 | $18.19 | 9015 |
| 2025-05-20 | 18.91 | $18.73 | 2447 |
| 2025-05-19 | 18.92 | $18.90 | 2901 |
| 2025-05-16 | 18.91 | $18.90 | 2438 |
| 2025-05-15 | 18.91 | $19.00 | 3044 |
| 2025-05-14 | 18.89 | $18.89 | 1007 |
| 2025-05-13 | 18.87 | $19.09 | 3000 |
| 2025-05-12 | 18.83 | $19.10 | 1341 |
| 2025-05-09 | 18.79 | $19.08 | 300 |
| 2025-05-08 | 18.74 | $18.97 | 5243 |
| 2025-05-07 | 18.70 | $18.85 | 5400 |
| 2025-05-06 | 18.67 | $18.93 | 1800 |
| 2025-05-05 | 18.64 | $18.88 | 6031 |
| 2025-05-02 | 18.60 | $18.77 | 3700 |
| 2025-05-01 | 18.58 | $18.70 | 2049 |
| 2025-04-30 | 18.57 | $18.69 | 2900 |
| 2025-04-29 | 18.57 | $18.71 | 5400 |
| 2025-04-28 | 18.57 | $18.88 | 2404 |
| 2025-04-25 | 18.56 | $18.79 | 2100 |
| 2025-04-24 | 18.57 | $18.81 | 4100 |
| 2025-04-23 | 18.58 | $18.73 | 7719 |
| 2025-04-22 | 18.61 | $18.64 | 6025 |
| 2025-04-21 | 18.65 | $18.46 | 4400 |
| 2025-04-17 | 18.72 | $18.55 | 6900 |
| 2025-04-16 | 18.79 | $18.13 | 5231 |
| 2025-04-15 | 18.90 | $18.26 | 10000 |
| 2025-04-14 | 19.01 | $18.10 | 21100 |
| 2025-04-11 | 19.15 | $17.68 | 28008 |
| 2025-04-10 | 19.34 | $18.10 | 4947 |
| 2025-04-09 | 19.49 | $18.62 | 15400 |
| 2025-04-08 | 19.61 | $18.11 | 9405 |
| 2025-04-07 | 19.78 | $18.96 | 10731 |
| 2025-04-04 | 19.88 | $18.93 | 8111 |
| 2025-04-03 | 19.99 | $19.00 | 15200 |
| 2025-04-02 | 20.10 | $19.87 | 8347 |
| 2025-04-01 | 20.12 | $19.95 | 14500 |
| 2025-03-31 | 20.15 | $20.06 | 9300 |
| 2025-03-28 | 20.16 | $20.35 | 7823 |
| 2025-03-27 | 20.14 | $20.19 | 8827 |
| 2025-03-26 | 20.14 | $20.17 | 8303 |
| 2025-03-25 | 20.15 | $20.19 | 4100 |
| 2025-03-24 | 20.15 | $20.21 | 25909 |
| 2025-03-21 | 20.15 | $19.95 | 11340 |
| 2025-03-20 | 20.18 | $20.03 | 9400 |
| 2025-03-19 | 20.19 | $19.94 | 5616 |
| 2025-03-18 | 20.22 | $19.95 | 18200 |
| 2025-03-17 | 20.25 | $20.22 | 5500 |
| 2025-03-14 | 20.25 | $20.05 | 11400 |
| 2025-03-13 | 20.27 | $20.37 | 3600 |
| 2025-03-12 | 20.25 | $20.15 | 3129 |
| 2025-03-11 | 20.26 | $20.10 | 9900 |
| 2025-03-10 | 20.27 | $20.28 | 3700 |
| 2025-03-07 | 20.25 | $20.20 | 3200 |
| 2025-03-06 | 20.25 | $20.39 | 300 |
| 2025-03-05 | 20.23 | $20.39 | 4735 |
| 2025-03-04 | 20.20 | $20.42 | 6210 |
| 2025-03-03 | 20.17 | $20.40 | 3832 |
| 2025-02-28 | 20.13 | $20.16 | 7000 |
| 2025-02-27 | 20.11 | $20.38 | 1647 |
| 2025-02-26 | 20.06 | $20.25 | 10800 |
| 2025-02-25 | 20.03 | $20.35 | 9500 |
| 2025-02-24 | 19.98 | $20.28 | 7400 |
| 2025-02-21 | 19.93 | $20.25 | 7514 |
| 2025-02-20 | 19.89 | $20.10 | 4900 |
| 2025-02-19 | 19.85 | $20.17 | 9200 |
| 2025-02-18 | 19.81 | $19.86 | 7635 |
| 2025-02-14 | 19.80 | $20.05 | 2800 |
| 2025-02-13 | 19.76 | $19.99 | 4305 |
| 2025-02-12 | 19.74 | $19.92 | 4825 |
| 2025-02-11 | 19.72 | $19.85 | 33700 |
| 2025-02-10 | 19.70 | $20.00 | 3200 |
| 2025-02-07 | 19.67 | $20.04 | 11900 |
| 2025-02-06 | 19.64 | $20.03 | 5245 |
| 2025-02-05 | 19.61 | $20.03 | 19230 |
| 2025-02-04 | 19.58 | $19.54 | 10225 |
| 2025-02-03 | 19.60 | $19.37 | 6800 |
| 2025-01-31 | 19.65 | $19.40 | 15400 |
| 2025-01-30 | 19.68 | $19.37 | 15000 |
| 2025-01-29 | 19.73 | $19.48 | 21200 |
| 2025-01-28 | 19.77 | $19.41 | 10149 |
| 2025-01-27 | 19.83 | $19.63 | 15847 |
| 2025-01-24 | 19.86 | $19.55 | 4300 |
| 2025-01-23 | 19.91 | $19.40 | 7131 |
| 2025-01-22 | 19.97 | $19.69 | 9000 |
| 2025-01-21 | 20.01 | $19.80 | 8020 |
| 2025-01-17 | 20.05 | $19.80 | 10932 |
| 2025-01-16 | 20.08 | $19.86 | 10800 |
| 2025-01-15 | 20.11 | $19.83 | 15100 |
| 2025-01-14 | 20.15 | $19.90 | 8946 |
| 2025-01-13 | 20.18 | $19.92 | 9943 |
| 2025-01-10 | 20.22 | $19.90 | 11300 |
| 2025-01-08 | 20.26 | $20.38 | 29800 |
| 2025-01-07 | 20.25 | $20.02 | 8600 |
| 2025-01-06 | 20.28 | $20.21 | 3900 |
| 2025-01-03 | 20.29 | $20.39 | 1833 |
| 2025-01-02 | 20.28 | $20.05 | 5000 |
| 2024-12-31 | 20.31 | $19.75 | 70300 |
| 2024-12-30 | 20.37 | $20.44 | 10538 |
| 2024-12-27 | 20.36 | $20.34 | 14700 |
| 2024-12-26 | 20.37 | $20.28 | 7000 |
| 2024-12-24 | 20.39 | $20.31 | 4400 |
| 2024-12-23 | 20.41 | $20.49 | 2600 |
| 2024-12-20 | 20.41 | $20.53 | 3700 |
| 2024-12-19 | 20.41 | $20.14 | 16705 |
| 2024-12-18 | 20.44 | $20.17 | 19495 |
| 2024-12-17 | 20.46 | $20.55 | 11700 |
| 2024-12-16 | 20.45 | $20.39 | 7742 |
| 2024-12-13 | 20.45 | $20.38 | 15600 |
| 2024-12-12 | 20.46 | $20.31 | 23300 |
| 2024-12-11 | 20.46 | $20.45 | 9026 |
| 2024-12-10 | 20.45 | $20.34 | 5248 |
| 2024-12-09 | 20.45 | $20.38 | 4400 |
| 2024-12-06 | 20.44 | $20.45 | 8227 |
| 2024-12-05 | 20.43 | $20.49 | 13209 |
| 2024-12-04 | 20.41 | $20.27 | 5100 |
| 2024-12-03 | 20.41 | $20.16 | 17322 |
| 2024-12-02 | 20.42 | $20.69 | 12800 |
| 2024-11-29 | 20.38 | $21.00 | 13800 |
| 2024-11-27 | 20.30 | $21.06 | 13000 |
| 2024-11-26 | 20.22 | $20.79 | 6800 |
| 2024-11-25 | 20.15 | $20.87 | 8726 |
| 2024-11-22 | 20.08 | $20.40 | 5700 |
| 2024-11-21 | 20.05 | $20.24 | 18601 |
| 2024-11-20 | 20.03 | $19.87 | 7830 |
| 2024-11-19 | 20.05 | $20.01 | 6600 |
| 2024-11-18 | 20.07 | $20.15 | 18115 |
| 2024-11-15 | 20.08 | $20.08 | 17018 |
| 2024-11-14 | 20.09 | $19.85 | 7524 |
| 2024-11-13 | 20.13 | $19.91 | 9505 |
| 2024-11-12 | 20.17 | $19.85 | 23835 |
| 2024-11-11 | 20.22 | $20.05 | 9637 |
| 2024-11-08 | 20.25 | $20.14 | 12917 |
| 2024-11-07 | 20.27 | $19.98 | 20841 |
| 2024-11-06 | 20.30 | $20.30 | 6300 |
| 2024-11-05 | 20.30 | $20.27 | 9600 |
| 2024-11-04 | 20.29 | $20.05 | 20200 |
| 2024-11-01 | 20.31 | $19.85 | 14447 |
| 2024-10-31 | 20.33 | $20.16 | 14500 |
| 2024-10-30 | 20.33 | $20.08 | 17249 |
| 2024-10-29 | 20.33 | $20.26 | 32100 |
| 2024-10-28 | 20.31 | $20.16 | 11000 |
| 2024-10-25 | 20.29 | $20.31 | 10128 |
| 2024-10-24 | 20.26 | $20.31 | 13427 |
| 2024-10-23 | 20.23 | $20.65 | 22446 |
| 2024-10-22 | 20.16 | $21.09 | 14208 |
| 2024-10-21 | 20.04 | $20.74 | 15600 |
| 2024-10-18 | 19.95 | $20.93 | 25000 |
| 2024-10-17 | 19.84 | $20.83 | 36000 |
| 2024-10-16 | 19.73 | $20.60 | 16217 |
| 2024-10-15 | 19.64 | $20.30 | 14322 |
| 2024-10-14 | 19.57 | $20.20 | 26615 |
| 2024-10-11 | 19.50 | $19.76 | 13100 |
| 2024-10-10 | 19.48 | $19.50 | 14813 |
| 2024-10-09 | 19.47 | $19.30 | 12200 |
| 2024-10-08 | 19.48 | $19.20 | 6744 |
| 2024-10-07 | 19.49 | $19.09 | 5419 |
| 2024-10-04 | 19.52 | $19.32 | 19434 |
| 2024-10-03 | 19.52 | $19.45 | 8508 |
| 2024-10-02 | 19.50 | $19.51 | 9347 |
| 2024-10-01 | 19.48 | $19.46 | 17419 |
| 2024-09-30 | 19.46 | $19.39 | 39400 |
| 2024-09-27 | 19.44 | $19.86 | 18748 |
| 2024-09-26 | 19.37 | $20.08 | 11700 |
| 2024-09-25 | 19.27 | $20.00 | 12000 |
| 2024-09-24 | 19.17 | $19.93 | 22721 |
| 2024-09-23 | 19.07 | $19.60 | 10205 |
| 2024-09-20 | 19.00 | $19.75 | 16628 |
| 2024-09-19 | 18.90 | $19.62 | 24043 |
| 2024-09-18 | 18.82 | $19.18 | 20800 |
| 2024-09-17 | 18.77 | $19.08 | 23842 |
| 2024-09-16 | 18.73 | $19.12 | 18800 |
| 2024-09-13 | 18.69 | $18.89 | 19717 |
| 2024-09-12 | 18.66 | $18.67 | 19340 |
| 2024-09-11 | 18.66 | $18.65 | 14200 |
| 2024-09-10 | 18.65 | $18.60 | 34742 |
| 2024-09-09 | 18.64 | $18.93 | 5800 |
| 2024-09-06 | 18.60 | $18.72 | 6600 |
| 2024-09-05 | 18.57 | $18.84 | 9442 |
| 2024-09-04 | 18.53 | $18.80 | 3700 |
| 2024-09-03 | 18.49 | $18.65 | 4900 |
| 2024-08-30 | 18.45 | $18.52 | 5600 |
| 2024-08-29 | 18.43 | $18.56 | 9500 |
| 2024-08-28 | 18.41 | $18.56 | 3800 |
| 2024-08-27 | 18.38 | $18.53 | 17439 |
| 2024-08-26 | 18.36 | $18.70 | 7100 |
| 2024-08-23 | 18.32 | $18.58 | 17700 |
| 2024-08-22 | 18.29 | $18.30 | 28018 |
| 2024-08-21 | 18.29 | $18.60 | 18228 |
| 2024-08-20 | 18.27 | $18.75 | 24022 |
| 2024-08-19 | 18.23 | $18.56 | 10746 |
| 2024-08-16 | 18.21 | $18.55 | 10505 |
| 2024-08-15 | 18.19 | $18.45 | 11400 |
| 2024-08-14 | 18.18 | $18.28 | 30637 |
| 2024-08-13 | 18.18 | $17.90 | 6540 |
| 2024-08-12 | 18.22 | $17.63 | 15035 |
| 2024-08-09 | 18.29 | $17.92 | 8207 |
| 2024-08-08 | 18.34 | $18.03 | 12900 |
| 2024-08-07 | 18.37 | $17.97 | 12211 |
| 2024-08-06 | 18.41 | $17.96 | 11339 |
| 2024-08-05 | 18.44 | $17.83 | 28620 |
| 2024-08-02 | 18.49 | $18.15 | 14100 |
| 2024-08-01 | 18.51 | $18.37 | 21300 |
| 2024-07-31 | 18.50 | $18.60 | 17708 |
| 2024-07-30 | 18.47 | $18.80 | 5500 |
| 2024-07-29 | 18.41 | $18.65 | 12100 |
| 2024-07-26 | 18.37 | $18.67 | 11600 |
| 2024-07-25 | 18.31 | $18.79 | 12400 |
| 2024-07-24 | 18.25 | $18.71 | 6000 |
| 2024-07-23 | 18.19 | $18.76 | 14100 |
| 2024-07-22 | 18.13 | $18.77 | 20800 |
| 2024-07-19 | 18.05 | $18.45 | 5701 |
| 2024-07-18 | 18.01 | $18.35 | 11228 |
| 2024-07-17 | 17.98 | $18.30 | 23600 |
| 2024-07-16 | 17.94 | $18.31 | 42000 |
| 2024-07-15 | 17.91 | $18.00 | 29600 |
| 2024-07-12 | 17.90 | $18.00 | 9102 |
| 2024-07-11 | 17.89 | $17.88 | 14126 |
| 2024-07-10 | 17.90 | $17.82 | 14000 |
| 2024-07-09 | 17.92 | $17.80 | 8703 |
| 2024-07-08 | 17.95 | $17.70 | 8800 |
| 2024-07-05 | 17.99 | $17.75 | 8600 |
| 2024-07-03 | 18.04 | $17.88 | 1100 |
| 2024-07-02 | 18.08 | $17.75 | 6600 |
| 2024-07-01 | 18.14 | $17.75 | 9900 |
| 2024-06-28 | 18.21 | $17.68 | 11100 |
| 2024-06-27 | 18.29 | $18.27 | 11108 |
| 2024-06-26 | 18.32 | $18.41 | 36200 |
| 2024-06-25 | 18.33 | $18.26 | 15106 |
| 2024-06-24 | 18.37 | $18.09 | 2130 |
| 2024-06-21 | 18.42 | $18.00 | 16730 |
| 2024-06-20 | 18.48 | $18.00 | 4839 |
| 2024-06-18 | 18.54 | $17.91 | 8118 |
| 2024-06-17 | 18.62 | $17.80 | 38300 |
| 2024-06-14 | 18.72 | $17.84 | 25848 |
| 2024-06-13 | 18.81 | $18.00 | 85309 |
| 2024-06-12 | 18.89 | $18.30 | 26000 |
| 2024-06-11 | 18.95 | $18.36 | 17109 |
| 2024-06-10 | 19.00 | $18.87 | 4812 |
| 2024-06-07 | 19.00 | $19.25 | 35542 |
| 2024-06-06 | 18.97 | $19.25 | 8041 |
| 2024-06-05 | 18.93 | $19.35 | 14740 |
| 2024-06-04 | 18.88 | $19.18 | 11700 |
| 2024-06-03 | 18.84 | $19.00 | 17700 |
| 2024-05-31 | 18.82 | $19.41 | 12400 |
| 2024-05-30 | 18.76 | $18.76 | 13500 |
| 2024-05-29 | 18.75 | $18.98 | 14700 |
| 2024-05-28 | 18.73 | $19.00 | 8649 |
| 2024-05-24 | 18.70 | $18.83 | 7018 |
| 2024-05-23 | 18.68 | $18.30 | 10427 |
| 2024-05-22 | 18.71 | $18.50 | 7600 |
| 2024-05-21 | 18.72 | $18.76 | 13400 |
| 2024-05-20 | 18.70 | $18.94 | 20520 |
| 2024-05-17 | 18.66 | $18.77 | 4941 |
| 2024-05-16 | 18.64 | $18.76 | 6600 |
| 2024-05-15 | 18.60 | $18.71 | 23941 |
| 2024-05-14 | 18.57 | $18.75 | 2600 |
| 2024-05-13 | 18.52 | $18.77 | 2337 |
| 2024-05-10 | 18.47 | $18.77 | 5400 |
| 2024-05-09 | 18.41 | $18.66 | 9000 |
| 2024-05-08 | 18.36 | $18.72 | 5939 |
| 2024-05-07 | 18.30 | $18.73 | 4502 |
| 2024-05-06 | 18.24 | $18.66 | 3900 |
| 2024-05-03 | 18.19 | $18.75 | 13526 |
| 2024-05-02 | 18.13 | $18.77 | 6521 |
| 2024-05-01 | 18.06 | $18.52 | 9000 |
| 2024-04-30 | 18.03 | $18.40 | 5248 |
| 2024-04-29 | 18.00 | $18.49 | 23300 |
| 2024-04-26 | 17.97 | $18.03 | 9130 |
| 2024-04-25 | 17.99 | $18.12 | 8432 |
| 2024-04-24 | 18.00 | $18.20 | 7000 |
| 2024-04-23 | 18.00 | $18.19 | 13626 |
| 2024-04-22 | 18.01 | $17.75 | 632 |
| 2024-04-19 | 18.07 | $17.64 | 5300 |
| 2024-04-18 | 18.14 | $17.52 | 4100 |
| 2024-04-17 | 18.24 | $17.51 | 8200 |
| 2024-04-16 | 18.34 | $17.17 | 31908 |
| 2024-04-15 | 18.49 | $17.35 | 10046 |
| 2024-04-12 | 18.62 | $18.09 | 1200 |
| 2024-04-11 | 18.68 | $18.26 | 9617 |
| 2024-04-10 | 18.73 | $18.35 | 7100 |
| 2024-04-09 | 18.77 | $18.27 | 9400 |
| 2024-04-08 | 18.81 | $18.57 | 7612 |
| 2024-04-05 | 18.82 | $18.71 | 6829 |
| 2024-04-04 | 18.82 | $18.87 | 17700 |
| 2024-04-03 | 18.80 | $18.93 | 5137 |
| 2024-04-02 | 18.76 | $18.79 | 9126 |
| 2024-04-01 | 18.74 | $18.95 | 7100 |
| 2024-03-28 | 18.70 | $18.60 | 8343 |
| 2024-03-27 | 18.68 | $18.76 | 10803 |
| 2024-03-26 | 18.65 | $18.65 | 10821 |
| 2024-03-25 | 18.63 | $18.82 | 11200 |
| 2024-03-22 | 18.59 | $19.50 | 20803 |
| 2024-03-21 | 18.48 | $19.20 | 11909 |
| 2024-03-20 | 18.39 | $19.22 | 6800 |
| 2024-03-19 | 18.30 | $19.00 | 11600 |
| 2024-03-18 | 18.21 | $18.36 | 6248 |
| 2024-03-15 | 18.19 | $18.52 | 2400 |
| 2024-03-14 | 18.15 | $18.56 | 21843 |
| 2024-03-13 | 18.09 | $18.59 | 9500 |
| 2024-03-12 | 18.03 | $18.25 | 9700 |
| 2024-03-11 | 18.00 | $18.02 | 5900 |
| 2024-03-08 | 17.98 | $18.12 | 4805 |
| 2024-03-07 | 17.95 | $17.93 | 8720 |
| 2024-03-06 | 17.93 | $17.40 | 24108 |
| 2024-03-05 | 17.97 | $18.14 | 10936 |
| 2024-03-04 | 17.92 | $18.05 | 7100 |
| 2024-03-01 | 17.89 | $18.20 | 3601 |
| 2024-02-29 | 17.83 | $18.20 | 10140 |
| 2024-02-28 | 17.77 | $18.18 | 10805 |
| 2024-02-27 | 17.72 | $18.10 | 16030 |
| 2024-02-26 | 17.66 | $18.45 | 5000 |
| 2024-02-23 | 17.57 | $18.34 | 7500 |
| 2024-02-22 | 17.49 | $17.90 | 6743 |
| 2024-02-21 | 17.45 | $17.67 | 8800 |
| 2024-02-20 | 17.43 | $17.91 | 18900 |
| 2024-02-16 | 17.38 | $17.72 | 5911 |
| 2024-02-15 | 17.35 | $17.59 | 16627 |
| 2024-02-14 | 17.32 | $17.39 | 11000 |
| 2024-02-13 | 17.32 | $17.00 | 5436 |
| 2024-02-12 | 17.35 | $17.29 | 7000 |
| 2024-02-09 | 17.36 | $17.37 | 7019 |
| 2024-02-08 | 17.36 | $17.17 | 9541 |
| 2024-02-07 | 17.38 | $17.18 | 16539 |
| 2024-02-06 | 17.40 | $16.98 | 15600 |
| 2024-02-05 | 17.44 | $17.05 | 25200 |
| 2024-02-02 | 17.48 | $17.44 | 2900 |
| 2024-02-01 | 17.47 | $17.48 | 21628 |
| 2024-01-31 | 17.46 | $17.75 | 195410 |
| 2024-01-30 | 17.42 | $17.75 | 42800 |
| 2024-01-29 | 17.37 | $17.65 | 12400 |
| 2024-01-26 | 17.33 | $17.57 | 73200 |
| 2024-01-25 | 17.30 | $17.59 | 32444 |
| 2024-01-24 | 17.28 | $17.49 | 17700 |
| 2024-01-23 | 17.26 | $17.40 | 15831 |
| 2024-01-22 | 17.25 | $17.38 | 12800 |
| 2024-01-19 | 17.24 | $17.12 | 27000 |
| 2024-01-18 | 17.25 | $17.13 | 11300 |
| 2024-01-17 | 17.26 | $17.15 | 22523 |
| 2024-01-16 | 17.27 | $17.05 | 31627 |
| 2024-01-12 | 17.30 | $17.44 | 13718 |
| 2024-01-11 | 17.27 | $17.51 | 5800 |
| 2024-01-10 | 17.24 | $17.53 | 28100 |
| 2024-01-09 | 17.19 | $17.32 | 12024 |
| 2024-01-08 | 17.16 | $17.31 | 34200 |
| 2024-01-05 | 17.13 | $17.30 | 36442 |
| 2024-01-04 | 17.09 | $16.93 | 32900 |
| 2024-01-03 | 17.08 | $16.87 | 30900 |
| 2024-01-02 | 17.07 | $16.94 | 29400 |
| 2023-12-29 | 17.05 | $16.71 | 210200 |
| 2023-12-28 | 17.05 | $17.14 | 35223 |
| 2023-12-27 | 17.01 | $17.88 | 19400 |
| 2023-12-26 | 16.89 | $18.07 | 25000 |
| 2023-12-22 | 16.73 | $17.64 | 35640 |
| 2023-12-21 | 16.61 | $17.30 | 45635 |
| 2023-12-20 | 16.52 | $17.16 | 41014 |
| 2023-12-19 | 16.43 | $17.10 | 26900 |
| 2023-12-18 | 16.34 | $17.00 | 19103 |
| 2023-12-15 | 16.25 | $17.15 | 34400 |
| 2023-12-14 | 16.15 | $17.10 | 81000 |
| 2023-12-13 | 16.04 | $16.28 | 72333 |
| 2023-12-12 | 16.00 | $15.94 | 78834 |
| 2023-12-11 | 15.99 | $15.92 | 5043 |
| 2023-12-08 | 15.99 | $16.17 | 12732 |
| 2023-12-07 | 15.95 | $16.18 | 35125 |
| 2023-12-06 | 15.91 | $16.10 | 26929 |
| 2023-12-05 | 15.88 | $16.20 | 48500 |
| 2023-12-04 | 15.83 | $16.00 | 66049 |
| 2023-12-01 | 15.80 | $16.10 | 36549 |
| 2023-11-30 | 15.75 | $15.98 | 59111 |
| 2023-11-29 | 15.72 | $16.06 | 20536 |
| 2023-11-28 | 15.67 | $15.99 | 13949 |
| 2023-11-27 | 15.63 | $15.98 | 19322 |
| 2023-11-24 | 15.58 | $15.75 | 5833 |
| 2023-11-22 | 15.55 | $15.69 | 21200 |
| 2023-11-21 | 15.53 | $15.94 | 13000 |
| 2023-11-20 | 15.48 | $15.84 | 18100 |
| 2023-11-17 | 15.43 | $15.65 | 85900 |
| 2023-11-16 | 15.41 | $15.59 | 24400 |
| 2023-11-15 | 15.38 | $15.56 | 39300 |
| 2023-11-14 | 15.35 | $15.46 | 119708 |
| 2023-11-13 | 15.34 | $15.27 | 10000 |
| 2023-11-10 | 15.34 | $15.37 | 24202 |
| 2023-11-09 | 15.34 | $15.39 | 85947 |
| 2023-11-08 | 15.33 | $15.30 | 18100 |
| 2023-11-07 | 15.33 | $15.55 | 9600 |
| 2023-11-06 | 15.30 | $15.54 | 10500 |
| 2023-11-03 | 15.28 | $15.32 | 11300 |
| 2023-11-02 | 15.28 | $15.54 | 13000 |
| 2023-11-01 | 15.25 | $15.32 | 21103 |
| 2023-10-31 | 15.25 | $15.26 | 12900 |
| 2023-10-30 | 15.25 | $15.25 | 50127 |
| 2023-10-27 | 15.25 | $15.25 | 11900 |
| 2023-10-26 | 15.25 | $15.26 | 19149 |
| 2023-10-25 | 15.25 | $15.15 | 19200 |
| 2023-10-24 | 15.27 | $15.29 | 5237 |
| 2023-10-23 | 15.27 | $15.03 | 12900 |
| 2023-10-20 | 15.30 | $15.20 | 15048 |
| 2023-10-19 | 15.31 | $15.09 | 20500 |
| 2023-10-18 | 15.34 | $15.22 | 13600 |
| 2023-10-17 | 15.36 | $15.26 | 6615 |
| 2023-10-16 | 15.38 | $15.50 | 17400 |
| 2023-10-13 | 15.38 | $15.27 | 12800 |
| 2023-10-12 | 15.40 | $15.45 | 6844 |
| 2023-10-11 | 15.41 | $15.33 | 9200 |
| 2023-10-10 | 15.43 | $15.35 | 7600 |
| 2023-10-09 | 15.45 | $15.35 | 12742 |
| 2023-10-06 | 15.48 | $15.26 | 3216 |
| 2023-10-05 | 15.51 | $15.26 | 15700 |
| 2023-10-04 | 15.56 | $15.47 | 29821 |
| 2023-10-03 | 15.59 | $15.19 | 32432 |
| 2023-10-02 | 15.64 | $15.29 | 10000 |
| 2023-09-29 | 15.70 | $15.35 | 14500 |
| 2023-09-28 | 15.75 | $15.25 | 16200 |
| 2023-09-27 | 15.82 | $15.58 | 29019 |
| 2023-09-26 | 15.86 | $15.60 | 25800 |
| 2023-09-25 | 15.90 | $15.55 | 22724 |
| 2023-09-22 | 15.95 | $15.72 | 25900 |
| 2023-09-21 | 15.98 | $15.72 | 19700 |
| 2023-09-20 | 16.02 | $15.65 | 18800 |
| 2023-09-19 | 16.06 | $15.76 | 14400 |
| 2023-09-18 | 16.10 | $15.86 | 22800 |
| 2023-09-15 | 16.12 | $15.93 | 4200 |
| 2023-09-14 | 16.14 | $15.99 | 5300 |
| 2023-09-13 | 16.16 | $15.87 | 18500 |
| 2023-09-12 | 16.19 | $16.06 | 2000 |
| 2023-09-11 | 16.20 | $16.19 | 3900 |
| 2023-09-08 | 16.20 | $16.09 | 2914 |
| 2023-09-07 | 16.21 | $16.33 | 2800 |
| 2023-09-06 | 16.20 | $16.06 | 1734 |
| 2023-09-05 | 16.21 | $16.26 | 6244 |
| 2023-09-01 | 16.21 | $16.45 | 5133 |
| 2023-08-31 | 16.19 | $16.12 | 6611 |
| 2023-08-30 | 16.20 | $16.17 | 22100 |
| 2023-08-29 | 16.21 | $16.50 | 8806 |
| 2023-08-28 | 16.19 | $16.21 | 2505 |
| 2023-08-25 | 16.20 | $16.14 | 8700 |
| 2023-08-24 | 16.21 | $16.22 | 25520 |
| 2023-08-23 | 16.22 | $16.10 | 29700 |
| 2023-08-22 | 16.25 | $16.08 | 20600 |
| 2023-08-21 | 16.28 | $16.08 | 7100 |
| 2023-08-18 | 16.31 | $16.12 | 25705 |
| 2023-08-17 | 16.34 | $15.86 | 7001 |
| 2023-08-16 | 16.40 | $16.12 | 13300 |
| 2023-08-15 | 16.43 | $16.24 | 6700 |
| 2023-08-14 | 16.45 | $16.31 | 6825 |
| 2023-08-11 | 16.46 | $16.40 | 5700 |
| 2023-08-10 | 16.47 | $16.36 | 49803 |
| 2023-08-09 | 16.48 | $16.31 | 16243 |
| 2023-08-08 | 16.50 | $16.29 | 13631 |
| 2023-08-07 | 16.52 | $16.55 | 47000 |
| 2023-08-04 | 16.52 | $16.58 | 12600 |
| 2023-08-03 | 16.52 | $16.21 | 4102 |
| 2023-08-02 | 16.55 | $16.27 | 68200 |
| 2023-08-01 | 16.58 | $16.87 | 5528 |
| 2023-07-31 | 16.55 | $16.69 | 24200 |
| 2023-07-28 | 16.54 | $16.63 | 27527 |
| 2023-07-27 | 16.54 | $16.83 | 20500 |
| 2023-07-26 | 16.51 | $16.67 | 21100 |
| 2023-07-25 | 16.50 | $16.45 | 14025 |
| 2023-07-24 | 16.51 | $16.40 | 25024 |
| 2023-07-21 | 16.53 | $16.41 | 42700 |
| 2023-07-20 | 16.54 | $16.35 | 23200 |
| 2023-07-19 | 16.57 | $16.40 | 27200 |
| 2023-07-18 | 16.58 | $16.29 | 21036 |
| 2023-07-17 | 16.61 | $16.33 | 21700 |
| 2023-07-14 | 16.64 | $16.39 | 37508 |
| 2023-07-13 | 16.66 | $16.75 | 18025 |
| 2023-07-12 | 16.64 | $16.75 | 4231 |
| 2023-07-11 | 16.63 | $16.76 | 16100 |
| 2023-07-10 | 16.61 | $16.61 | 12500 |
| 2023-07-07 | 16.60 | $16.67 | 15800 |
| 2023-07-06 | 16.59 | $16.55 | 4200 |
| 2023-07-05 | 16.59 | $16.89 | 9000 |
| 2023-07-03 | 16.55 | $16.77 | 2600 |
| 2023-06-30 | 16.52 | $16.58 | 10100 |
| 2023-06-29 | 16.51 | $16.51 | 31639 |
| 2023-06-28 | 16.50 | $16.68 | 26935 |
| 2023-06-27 | 16.47 | $16.63 | 31100 |
| 2023-06-26 | 16.45 | $16.59 | 15045 |
| 2023-06-23 | 16.42 | $16.43 | 4900 |
| 2023-06-22 | 16.41 | $16.61 | 17940 |
| 2023-06-21 | 16.37 | $16.52 | 21223 |
| 2023-06-20 | 16.34 | $16.41 | 14500 |
| 2023-06-16 | 16.32 | $16.48 | 3633 |
| 2023-06-15 | 16.28 | $16.57 | 7100 |
| 2023-06-14 | 16.24 | $16.42 | 25700 |
| 2023-06-13 | 16.20 | $16.45 | 28046 |
| 2023-06-12 | 16.15 | $16.36 | 5800 |
| 2023-06-09 | 16.11 | $16.46 | 3724 |
| 2023-06-08 | 16.05 | $16.37 | 9338 |
| 2023-06-07 | 15.99 | $16.35 | 46700 |
| 2023-06-06 | 15.92 | $16.37 | 47305 |
| 2023-06-05 | 15.84 | $16.35 | 17800 |
| 2023-06-02 | 15.76 | $16.40 | 109100 |
| 2023-06-01 | 15.67 | $16.15 | 158400 |
| 2023-05-31 | 15.59 | $15.97 | 57130 |
| 2023-05-30 | 15.54 | $15.84 | 8300 |
| 2023-05-26 | 15.49 | $15.77 | 6428 |
| 2023-05-25 | 15.46 | $15.89 | 3100 |
| 2023-05-24 | 15.42 | $15.89 | 20500 |
| 2023-05-23 | 15.39 | $15.76 | 4300 |
| 2023-05-22 | 15.36 | $15.79 | 18936 |
| 2023-05-19 | 15.34 | $15.50 | 5700 |
| 2023-05-18 | 15.36 | $15.82 | 11911 |
| 2023-05-17 | 15.34 | $15.70 | 48200 |
| 2023-05-16 | 15.34 | $15.47 | 7500 |
| 2023-05-15 | 15.37 | $15.41 | 5900 |
| 2023-05-12 | 15.40 | $14.97 | 9320 |
| 2023-05-11 | 15.48 | $14.52 | 4949 |
| 2023-05-10 | 15.62 | $14.85 | 27300 |
| 2023-05-09 | 15.73 | $14.50 | 19300 |
| 2023-05-08 | 15.88 | $14.50 | 57017 |
| 2023-05-05 | 16.03 | $15.13 | 16900 |
| 2023-05-04 | 16.13 | $14.59 | 20600 |
| 2023-05-03 | 16.29 | $15.60 | 14227 |
| 2023-05-02 | 16.35 | $15.95 | 35400 |
| 2023-05-01 | 16.38 | $16.40 | 12409 |
| 2023-04-28 | 16.37 | $16.60 | 38921 |
| 2023-04-27 | 16.35 | $16.45 | 12100 |
| 2023-04-26 | 16.33 | $16.38 | 5311 |
| 2023-04-25 | 16.33 | $16.65 | 4626 |
| 2023-04-24 | 16.31 | $16.60 | 20341 |
| 2023-04-21 | 16.29 | $16.49 | 27439 |
| 2023-04-20 | 16.28 | $16.41 | 13847 |
| 2023-04-19 | 16.29 | $16.34 | 33717 |
| 2023-04-18 | 16.32 | $16.40 | 18700 |
| 2023-04-17 | 16.36 | $16.15 | 8200 |
| 2023-04-14 | 16.42 | $16.23 | 12200 |
| 2023-04-13 | 16.50 | $16.32 | 9700 |
| 2023-04-12 | 16.57 | $16.18 | 28800 |
| 2023-04-11 | 16.66 | $16.02 | 34800 |
| 2023-04-10 | 16.78 | $15.85 | 41200 |
| 2023-04-06 | 16.94 | $15.85 | 32200 |
| 2023-04-05 | 17.12 | $15.88 | 53944 |
| 2023-04-04 | 17.33 | $16.01 | 31100 |
| 2023-04-03 | 17.54 | $16.60 | 44800 |
| 2023-03-31 | 17.72 | $16.63 | 64900 |
| 2023-03-30 | 17.91 | $16.67 | 112000 |
| 2023-03-29 | 18.13 | $16.93 | 33900 |
| 2023-03-28 | 18.33 | $16.90 | 7700 |
| 2023-03-27 | 18.56 | $17.35 | 16700 |
| 2023-03-24 | 18.76 | $17.18 | 20100 |
| 2023-03-23 | 19.00 | $16.52 | 29900 |
| 2023-03-22 | 19.31 | $18.50 | 9400 |
| 2023-03-21 | 19.45 | $18.59 | 11300 |
| 2023-03-20 | 19.58 | $18.60 | 2115 |
| 2023-03-17 | 19.73 | $18.44 | 5913 |
| 2023-03-16 | 19.91 | $18.61 | 6737 |
| 2023-03-15 | 20.08 | $18.05 | 13421 |
| 2023-03-14 | 20.31 | $18.28 | 14507 |
| 2023-03-13 | 20.54 | $18.82 | 20300 |
| 2023-03-10 | 20.73 | $19.68 | 13700 |
| 2023-03-09 | 20.84 | $20.82 | 11200 |
| 2023-03-08 | 20.85 | $21.04 | 512 |
| 2023-03-07 | 20.83 | $20.81 | 5548 |
| 2023-03-06 | 20.84 | $20.93 | 12900 |
| 2023-03-03 | 20.83 | $21.00 | 5404 |
| 2023-03-02 | 20.82 | $21.00 | 10000 |
| 2023-03-01 | 20.80 | $20.93 | 16600 |
| 2023-02-28 | 20.80 | $20.95 | 18631 |
| 2023-02-27 | 20.79 | $20.67 | 6500 |
| 2023-02-24 | 20.82 | $20.30 | 3610 |
| 2023-02-23 | 20.88 | $20.60 | 3732 |
| 2023-02-22 | 20.92 | $20.42 | 9026 |
| 2023-02-21 | 20.97 | $20.45 | 8000 |
| 2023-02-17 | 21.03 | $21.10 | 10038 |
| 2023-02-16 | 21.02 | $21.00 | 10901 |
| 2023-02-15 | 21.03 | $21.07 | 2743 |
| 2023-02-14 | 21.02 | $21.10 | 5746 |
| 2023-02-13 | 21.01 | $21.11 | 3541 |
| 2023-02-10 | 21.01 | $20.98 | 2500 |
| 2023-02-09 | 21.01 | $20.95 | 310300 |
| 2023-02-08 | 21.02 | $20.89 | 17312 |
| 2023-02-07 | 21.03 | $20.85 | 6600 |
| 2023-02-06 | 21.05 | $20.72 | 15700 |
| 2023-02-03 | 21.07 | $21.06 | 16700 |
| 2023-02-02 | 21.07 | $21.18 | 10401 |
| 2023-02-01 | 21.04 | $21.17 | 15700 |
| 2023-01-31 | 21.01 | $21.05 | 11408 |
| 2023-01-30 | 20.98 | $21.00 | 13600 |
| 2023-01-27 | 20.96 | $21.34 | 4700 |
| 2023-01-26 | 20.89 | $21.13 | 9641 |
| 2023-01-25 | 20.83 | $21.15 | 5335 |
| 2023-01-24 | 20.77 | $21.01 | 3446 |
| 2023-01-23 | 20.72 | $21.05 | 7826 |
| 2023-01-20 | 20.66 | $20.80 | 6700 |
| 2023-01-19 | 20.63 | $21.00 | 4700 |
| 2023-01-18 | 20.56 | $21.01 | 11400 |
| 2023-01-17 | 20.50 | $21.17 | 6100 |
| 2023-01-13 | 20.41 | $20.97 | 12649 |
| 2023-01-12 | 20.34 | $21.24 | 8000 |
| 2023-01-11 | 20.23 | $20.94 | 7047 |
| 2023-01-10 | 20.15 | $20.39 | 7830 |
| 2023-01-09 | 20.12 | $20.63 | 3647 |
| 2023-01-06 | 20.07 | $20.80 | 18113 |
| 2023-01-05 | 20.00 | $20.55 | 31244 |
| 2023-01-04 | 19.95 | $19.95 | 9512 |
| 2023-01-03 | 19.96 | $19.76 | 3101 |
| 2022-12-30 | 20.00 | $19.63 | 13500 |
| 2022-12-29 | 20.05 | $19.54 | 13424 |
| 2022-12-28 | 20.12 | $19.85 | 10200 |
| 2022-12-27 | 20.16 | $19.97 | 13521 |
| 2022-12-23 | 20.20 | $20.08 | 7405 |
| 2022-12-22 | 20.23 | $20.18 | 17907 |
| 2022-12-21 | 20.26 | $20.25 | 19318 |
| 2022-12-20 | 20.29 | $20.07 | 10700 |
| 2022-12-19 | 20.34 | $19.96 | 18731 |
| 2022-12-16 | 20.40 | $20.12 | 14127 |
| 2022-12-15 | 20.45 | $20.08 | 18600 |
| 2022-12-14 | 20.50 | $20.09 | 68832 |
| 2022-12-13 | 20.56 | $20.06 | 53000 |
| 2022-12-12 | 20.63 | $19.92 | 20514 |
| 2022-12-09 | 20.71 | $20.08 | 12900 |
| 2022-12-08 | 20.78 | $20.40 | 25237 |
| 2022-12-07 | 20.81 | $20.49 | 38748 |
| 2022-12-06 | 20.84 | $20.45 | 36500 |
| 2022-12-05 | 20.86 | $20.62 | 10800 |
| 2022-12-02 | 20.87 | $20.95 | 10404 |
| 2022-12-01 | 20.84 | $20.79 | 15800 |
| 2022-11-30 | 20.82 | $20.64 | 9443 |
| 2022-11-29 | 20.82 | $20.79 | 23241 |
| 2022-11-28 | 20.79 | $21.42 | 4004 |
| 2022-11-25 | 20.70 | $21.50 | 1800 |
| 2022-11-23 | 20.59 | $21.18 | 5100 |
| 2022-11-22 | 20.51 | $21.15 | 8645 |
| 2022-11-21 | 20.43 | $20.55 | 2948 |
| 2022-11-18 | 20.41 | $20.72 | 8600 |
| 2022-11-17 | 20.35 | $20.74 | 4114 |
| 2022-11-16 | 20.29 | $20.76 | 15500 |
| 2022-11-15 | 20.23 | $20.74 | 4045 |
| 2022-11-14 | 20.16 | $20.61 | 9600 |
| 2022-11-11 | 20.10 | $20.79 | 16823 |
| 2022-11-10 | 20.02 | $20.92 | 6600 |
| 2022-11-09 | 19.92 | $19.90 | 39110 |
| 2022-11-08 | 19.92 | $20.06 | 32030 |
| 2022-11-07 | 19.90 | $19.70 | 12531 |
| 2022-11-04 | 19.92 | $19.88 | 4106 |
| 2022-11-03 | 19.92 | $19.83 | 10349 |
| 2022-11-02 | 19.93 | $20.15 | 10600 |
| 2022-11-01 | 19.92 | $19.84 | 12142 |
| 2022-10-31 | 19.93 | $20.08 | 46638 |
| 2022-10-28 | 19.93 | $20.28 | 2900 |
| 2022-10-27 | 19.91 | $19.98 | 21000 |
| 2022-10-26 | 19.92 | $19.99 | 41700 |
| 2022-10-25 | 19.93 | $20.30 | 8904 |
| 2022-10-24 | 19.91 | $19.99 | 9100 |
| 2022-10-21 | 19.93 | $19.08 | 20816 |
| 2022-10-20 | 20.03 | $19.49 | 4914 |
| 2022-10-19 | 20.10 | $19.62 | 9400 |
| 2022-10-18 | 20.16 | $19.85 | 41526 |
| 2022-10-17 | 20.21 | $19.79 | 4400 |
| 2022-10-14 | 20.26 | $19.89 | 10100 |
| 2022-10-13 | 20.30 | $19.87 | 8100 |
| 2022-10-12 | 20.35 | $19.85 | 4119 |
| 2022-10-11 | 20.41 | $19.99 | 8800 |
| 2022-10-10 | 20.45 | $20.17 | 7735 |
| 2022-10-07 | 20.48 | $20.51 | 5200 |
| 2022-10-06 | 20.49 | $20.29 | 1914 |
| 2022-10-05 | 20.51 | $20.53 | 3200 |
| 2022-10-04 | 20.51 | $20.64 | 17106 |
| 2022-10-03 | 20.51 | $20.60 | 14209 |
| 2022-09-30 | 20.50 | $20.78 | 55929 |
| 2022-09-29 | 20.48 | $20.63 | 13400 |
| 2022-09-28 | 20.48 | $20.75 | 12043 |
| 2022-09-27 | 20.46 | $20.31 | 11819 |
| 2022-09-26 | 20.50 | $20.01 | 2000 |
| 2022-09-23 | 20.56 | $20.15 | 8300 |
| 2022-09-22 | 20.62 | $20.35 | 9603 |
| 2022-09-21 | 20.66 | $20.33 | 2300 |
| 2022-09-20 | 20.70 | $20.28 | 13030 |
| 2022-09-19 | 20.76 | $20.44 | 2000 |
| 2022-09-16 | 20.80 | $20.59 | 2233 |
| 2022-09-15 | 20.84 | $20.64 | 5327 |
| 2022-09-14 | 20.88 | $20.60 | 5000 |
| 2022-09-13 | 20.93 | $20.84 | 11022 |
| 2022-09-12 | 20.96 | $20.89 | 16523 |
| 2022-09-09 | 21.00 | $20.98 | 2100 |
| 2022-09-08 | 21.04 | $20.62 | 12300 |
| 2022-09-07 | 21.13 | $20.80 | 1600 |
| 2022-09-06 | 21.21 | $20.75 | 9912 |
| 2022-09-02 | 21.30 | $20.78 | 2626 |
| 2022-09-01 | 21.40 | $20.61 | 6600 |
| 2022-08-31 | 21.53 | $20.86 | 12935 |
| 2022-08-30 | 21.64 | $21.04 | 11512 |
| 2022-08-29 | 21.75 | $21.14 | 3244 |
| 2022-08-26 | 21.86 | $21.20 | 8900 |
| 2022-08-25 | 21.97 | $21.26 | 3800 |
| 2022-08-24 | 22.08 | $21.03 | 27313 |
| 2022-08-23 | 22.22 | $20.59 | 24700 |
| 2022-08-22 | 22.41 | $21.31 | 2400 |
| 2022-08-19 | 22.54 | $21.60 | 17300 |
| 2022-08-18 | 22.64 | $21.76 | 9236 |
| 2022-08-17 | 22.73 | $22.08 | 2600 |
| 2022-08-16 | 22.79 | $22.39 | 10536 |
| 2022-08-15 | 22.82 | $22.73 | 10000 |
| 2022-08-12 | 22.81 | $22.96 | 836 |
| 2022-08-11 | 22.78 | $22.79 | 8739 |
| 2022-08-10 | 22.75 | $22.77 | 3400 |
| 2022-08-09 | 22.72 | $22.67 | 7500 |
| 2022-08-08 | 22.69 | $22.80 | 300 |
| 2022-08-05 | 22.64 | $22.75 | 2626 |
| 2022-08-04 | 22.58 | $23.10 | 41004 |
| 2022-08-03 | 22.48 | $23.48 | 21200 |
| 2022-08-02 | 22.33 | $23.36 | 17609 |
| 2022-08-01 | 22.17 | $22.89 | 16200 |
| 2022-07-29 | 22.06 | $22.85 | 9700 |
| 2022-07-28 | 21.93 | $22.70 | 9500 |
| 2022-07-27 | 21.81 | $22.42 | 7200 |
| 2022-07-26 | 21.72 | $22.36 | 1000 |
| 2022-07-25 | 21.62 | $22.22 | 3900 |
| 2022-07-22 | 21.52 | $22.51 | 11832 |
| 2022-07-21 | 21.40 | $22.30 | 11912 |
| 2022-07-20 | 21.28 | $22.10 | 3948 |
| 2022-07-19 | 21.18 | $22.10 | 18600 |
| 2022-07-18 | 21.07 | $22.00 | 12800 |
| 2022-07-15 | 20.97 | $21.69 | 12839 |
| 2022-07-14 | 20.89 | $21.34 | 11512 |
| 2022-07-13 | 20.84 | $20.90 | 3800 |
| 2022-07-12 | 20.82 | $20.92 | 8600 |
| 2022-07-11 | 20.81 | $21.15 | 8900 |
| 2022-07-08 | 20.78 | $20.72 | 4000 |
| 2022-07-07 | 20.79 | $20.67 | 4522 |
| 2022-07-06 | 20.81 | $20.78 | 3300 |
| 2022-07-05 | 20.83 | $20.56 | 7314 |
| 2022-07-01 | 20.88 | $20.80 | 1817 |
| 2022-06-30 | 20.90 | $20.75 | 199443 |
| 2022-06-29 | 20.94 | $20.88 | 10600 |
| 2022-06-28 | 20.97 | $21.00 | 10604 |
| 2022-06-27 | 21.00 | $21.00 | 18218 |
| 2022-06-24 | 21.02 | $20.79 | 7200 |
| 2022-06-23 | 21.07 | $20.84 | 13036 |
| 2022-06-22 | 21.11 | $21.00 | 6100 |
| 2022-06-21 | 21.13 | $20.66 | 13917 |
| 2022-06-17 | 21.17 | $20.91 | 4200 |
| 2022-06-16 | 21.19 | $20.69 | 10300 |
| 2022-06-15 | 21.23 | $20.82 | 11805 |
| 2022-06-14 | 21.25 | $20.04 | 17500 |
| 2022-06-13 | 21.34 | $20.10 | 29108 |
| 2022-06-10 | 21.43 | $21.33 | 9200 |
| 2022-06-09 | 21.40 | $21.87 | 8400 |
| 2022-06-08 | 21.30 | $21.77 | 10536 |
| 2022-06-07 | 21.21 | $21.86 | 41300 |
| 2022-06-06 | 21.10 | $21.73 | 7238 |
| 2022-06-03 | 20.99 | $21.75 | 5842 |
| 2022-06-02 | 20.87 | $21.98 | 28842 |
| 2022-06-01 | 20.73 | $22.05 | 7545 |
| 2022-05-31 | 20.57 | $22.06 | 42922 |
| 2022-05-27 | 20.41 | $21.90 | 13700 |
| 2022-05-26 | 20.25 | $21.27 | 12820 |
| 2022-05-25 | 20.16 | $20.84 | 28300 |
| 2022-05-24 | 20.11 | $20.19 | 70900 |
| 2022-05-23 | 20.12 | $19.81 | 25421 |
| 2022-05-20 | 20.17 | $20.11 | 39400 |
| 2022-05-19 | 20.20 | $20.09 | 8642 |
| 2022-05-18 | 20.24 | $19.75 | 9144 |
| 2022-05-17 | 20.31 | $19.95 | 26000 |
| 2022-05-16 | 20.38 | $20.37 | 16834 |
| 2022-05-13 | 20.40 | $20.18 | 5936 |
| 2022-05-12 | 20.45 | $19.99 | 12300 |
| 2022-05-11 | 20.53 | $19.92 | 10000 |
| 2022-05-10 | 20.61 | $19.86 | 8400 |
| 2022-05-09 | 20.71 | $19.72 | 37300 |
| 2022-05-06 | 20.84 | $19.95 | 18924 |
| 2022-05-05 | 20.95 | $20.39 | 13700 |
| 2022-05-04 | 21.03 | $20.95 | 107800 |
| 2022-05-03 | 21.06 | $20.82 | 17300 |
| 2022-05-02 | 21.11 | $20.70 | 13513 |
| 2022-04-29 | 21.18 | $21.07 | 27800 |
| 2022-04-28 | 21.22 | $21.01 | 16700 |
| 2022-04-27 | 21.27 | $20.77 | 8631 |
| 2022-04-26 | 21.35 | $20.99 | 13200 |
| 2022-04-25 | 21.43 | $21.02 | 14640 |
| 2022-04-22 | 21.50 | $20.93 | 4819 |
| 2022-04-21 | 21.59 | $20.94 | 19500 |
| 2022-04-20 | 21.70 | $21.29 | 16744 |
| 2022-04-19 | 21.77 | $21.15 | 40744 |
| 2022-04-18 | 21.86 | $21.14 | 25100 |
| 2022-04-14 | 21.97 | $21.28 | 12000 |
| 2022-04-13 | 22.07 | $21.43 | 10602 |
| 2022-04-12 | 22.16 | $21.35 | 25900 |
| 2022-04-11 | 22.27 | $21.45 | 10200 |
| 2022-04-08 | 22.37 | $21.84 | 7136 |
| 2022-04-07 | 22.44 | $21.99 | 36523 |
| 2022-04-06 | 22.51 | $22.00 | 6700 |
| 2022-04-05 | 22.58 | $22.10 | 47327 |
| 2022-04-04 | 22.64 | $22.47 | 27400 |
| 2022-04-01 | 22.68 | $22.42 | 4203 |
| 2022-03-31 | 22.73 | $22.32 | 181000 |
| 2022-03-30 | 22.79 | $22.39 | 24500 |
| 2022-03-29 | 22.85 | $22.63 | 71900 |
| 2022-03-28 | 22.90 | $22.59 | 16002 |
| 2022-03-25 | 22.95 | $22.64 | 13303 |
| 2022-03-24 | 23.00 | $22.72 | 18100 |
| 2022-03-23 | 23.06 | $22.78 | 16000 |
| 2022-03-22 | 23.10 | $22.73 | 5743 |
| 2022-03-21 | 23.16 | $22.66 | 6800 |
| 2022-03-18 | 23.24 | $22.98 | 30200 |
| 2022-03-17 | 23.28 | $22.86 | 36400 |
| 2022-03-16 | 23.34 | $22.94 | 9800 |
| 2022-03-15 | 23.40 | $22.75 | 20738 |
| 2022-03-14 | 23.49 | $22.82 | 22800 |
| 2022-03-11 | 23.57 | $23.20 | 7200 |
| 2022-03-10 | 23.62 | $23.32 | 4623 |
| 2022-03-09 | 23.66 | $23.47 | 7807 |
| 2022-03-08 | 23.69 | $23.43 | 6615 |
| 2022-03-07 | 23.74 | $23.35 | 5300 |
| 2022-03-04 | 23.79 | $23.71 | 6500 |
| 2022-03-03 | 23.82 | $23.71 | 6600 |
| 2022-03-02 | 23.85 | $23.68 | 51106 |
| 2022-03-01 | 23.90 | $23.70 | 26849 |
| 2022-02-28 | 23.95 | $23.67 | 5500 |
| 2022-02-25 | 24.01 | $23.63 | 30400 |
| 2022-02-24 | 24.08 | $23.54 | 6600 |
| 2022-02-23 | 24.16 | $23.76 | 10114 |
| 2022-02-22 | 24.24 | $23.99 | 8239 |
| 2022-02-18 | 24.30 | $23.78 | 5700 |
| 2022-02-17 | 24.38 | $23.88 | 5800 |
| 2022-02-16 | 24.47 | $23.96 | 21441 |
| 2022-02-15 | 24.56 | $24.09 | 23000 |
| 2022-02-14 | 24.65 | $23.75 | 18100 |
| 2022-02-11 | 24.77 | $23.75 | 18135 |
| 2022-02-10 | 24.91 | $24.20 | 31600 |
| 2022-02-09 | 25.02 | $24.40 | 15100 |
| 2022-02-08 | 25.11 | $24.39 | 24400 |
| 2022-02-07 | 25.21 | $24.55 | 7529 |
| 2022-02-04 | 25.30 | $24.60 | 10519 |
| 2022-02-03 | 25.40 | $24.96 | 14827 |
| 2022-02-02 | 25.46 | $25.05 | 19400 |
| 2022-02-01 | 25.52 | $25.28 | 5100 |
| 2022-01-31 | 25.56 | $25.18 | 5710 |
| 2022-01-28 | 25.62 | $25.13 | 13918 |
| 2022-01-27 | 25.68 | $24.90 | 13546 |
| 2022-01-26 | 25.78 | $25.25 | 9700 |
| 2022-01-25 | 25.84 | $25.56 | 1204 |
| 2022-01-24 | 25.89 | $25.67 | 5129 |
| 2022-01-21 | 25.92 | $25.83 | 2915 |
| 2022-01-20 | 25.94 | $25.61 | 11210 |
| 2022-01-19 | 25.99 | $25.68 | 1132 |
| 2022-01-18 | 26.03 | $25.77 | 3513 |
| 2022-01-14 | 26.07 | $25.94 | 6934 |
| 2022-01-13 | 26.09 | $26.22 | 2700 |
| 2022-01-12 | 26.09 | $26.00 | 7100 |
| 2022-01-11 | 26.10 | $25.97 | 3721 |
| 2022-01-10 | 26.13 | $25.85 | 1703 |
| 2022-01-07 | 26.16 | $25.89 | 7311 |
| 2022-01-06 | 26.19 | $25.98 | 8508 |
| 2022-01-05 | 26.22 | $25.57 | 7912 |
| 2022-01-04 | 26.28 | $26.06 | 4101 |
| 2022-01-03 | 26.30 | $26.24 | 6015 |
| 2021-12-31 | 26.30 | $26.25 | 4400 |
| 2021-12-30 | 26.30 | $26.19 | 10000 |
| 2021-12-29 | 26.30 | $26.47 | 618 |
| 2021-12-28 | 26.28 | $26.37 | 1600 |
| 2021-12-27 | 26.26 | $26.37 | 3200 |
| 2021-12-23 | 26.23 | $26.33 | 2900 |
| 2021-12-22 | 26.21 | $26.58 | 3700 |
| 2021-12-21 | 26.16 | $26.41 | 7400 |
| 2021-12-20 | 26.13 | $26.28 | 5200 |
| 2021-12-17 | 26.10 | $26.24 | 1033 |
| 2021-12-16 | 26.08 | $26.30 | 7411 |
| 2021-12-15 | 26.05 | $26.12 | 2037 |
| 2021-12-14 | 26.04 | $26.01 | 10723 |
| 2021-12-13 | 26.04 | $26.24 | 2736 |
| 2021-12-10 | 26.01 | $26.24 | 3142 |
| 2021-12-09 | 25.99 | $26.28 | 2100 |
| 2021-12-08 | 25.96 | $26.05 | 1621 |
| 2021-12-07 | 25.95 | $26.17 | 7244 |
| 2021-12-06 | 25.93 | $26.04 | 6900 |
| 2021-12-03 | 25.93 | $26.00 | 3700 |
| 2021-12-02 | 25.93 | $26.02 | 8922 |
| 2021-12-01 | 25.93 | $25.92 | 10900 |
| 2021-11-30 | 25.95 | $25.79 | 9418 |
| 2021-11-29 | 25.97 | $25.85 | 2441 |
| 2021-11-26 | 26.00 | $25.76 | 3000 |
| 2021-11-24 | 26.04 | $25.81 | 3900 |
| 2021-11-23 | 26.07 | $25.77 | 9100 |
| 2021-11-22 | 26.11 | $25.83 | 7130 |
| 2021-11-19 | 26.14 | $25.89 | 10224 |
| 2021-11-18 | 26.18 | $26.12 | 9000 |
| 2021-11-17 | 26.18 | $26.04 | 5200 |
| 2021-11-16 | 26.20 | $26.04 | 15200 |
| 2021-11-15 | 26.22 | $25.84 | 9800 |
| 2021-11-12 | 26.25 | $26.06 | 8000 |
| 2021-11-11 | 26.27 | $26.07 | 1100 |
| 2021-11-10 | 26.29 | $26.10 | 13500 |
| 2021-11-09 | 26.30 | $26.35 | 8300 |
| 2021-11-08 | 26.29 | $26.42 | 70100 |
| 2021-11-05 | 26.27 | $26.42 | 10046 |
| 2021-11-04 | 26.26 | $26.40 | 7711 |
| 2021-11-03 | 26.24 | $26.36 | 8300 |
| 2021-11-02 | 26.23 | $26.39 | 7106 |
| 2021-11-01 | 26.21 | $26.34 | 17900 |
| 2021-10-29 | 26.20 | $26.32 | 14700 |
| 2021-10-28 | 26.19 | $26.30 | 19449 |
| 2021-10-27 | 26.19 | $26.25 | 15744 |
| 2021-10-26 | 26.19 | $26.17 | 7036 |
| 2021-10-25 | 26.21 | $26.17 | 8419 |
| 2021-10-22 | 26.22 | $26.12 | 31100 |
| 2021-10-21 | 26.25 | $26.09 | 5300 |
| 2021-10-20 | 26.28 | $26.11 | 16449 |
| 2021-10-19 | 26.31 | $26.10 | 94223 |
| 2021-10-18 | 26.35 | $25.93 | 50200 |
| 2021-10-15 | 26.41 | $25.93 | 353112 |
| 2021-10-14 | 26.48 | $26.60 | 8231 |
| 2021-10-13 | 26.49 | $26.32 | 6435 |
| 2021-10-12 | 26.52 | $26.30 | 7800 |
| 2021-10-11 | 26.56 | $26.13 | 3946 |
| 2021-10-08 | 26.62 | $26.33 | 9700 |
| 2021-10-07 | 26.67 | $26.32 | 4202 |
| 2021-10-06 | 26.72 | $26.55 | 23100 |
| 2021-10-05 | 26.75 | $26.13 | 7615 |
| 2021-10-04 | 26.83 | $26.29 | 7031 |
| 2021-10-01 | 26.89 | $26.64 | 3410 |
| 2021-09-30 | 26.93 | $26.74 | 14100 |
| 2021-09-29 | 26.95 | $26.62 | 14233 |
| 2021-09-28 | 26.99 | $26.59 | 4600 |
| 2021-09-27 | 27.04 | $26.90 | 4000 |
| 2021-09-24 | 27.05 | $26.92 | 2947 |
| 2021-09-23 | 27.06 | $27.09 | 2800 |
| 2021-09-22 | 27.06 | $27.05 | 15000 |
| 2021-09-21 | 27.06 | $26.94 | 508 |
| 2021-09-20 | 27.07 | $27.07 | 5009 |
| 2021-09-17 | 27.07 | $27.04 | 1926 |
| 2021-09-16 | 27.07 | $27.06 | 20800 |
| 2021-09-15 | 27.06 | $27.03 | 2600 |
| 2021-09-14 | 27.06 | $27.17 | 36600 |
| 2021-09-13 | 27.05 | $27.05 | 1900 |
| 2021-09-10 | 27.04 | $27.20 | 4614 |
| 2021-09-09 | 27.02 | $27.05 | 3400 |
| 2021-09-08 | 27.02 | $27.13 | 1400 |
| 2021-09-07 | 27.01 | $27.08 | 1120 |
| 2021-09-03 | 27.00 | $27.18 | 1638 |
| 2021-09-02 | 26.99 | $27.05 | 30000 |
| 2021-09-01 | 26.98 | $26.99 | 7100 |
| 2021-08-31 | 26.99 | $27.00 | 6500 |
| 2021-08-30 | 26.99 | $26.99 | 3337 |
| 2021-08-27 | 27.00 | $27.02 | 2342 |
| 2021-08-26 | 27.01 | $26.94 | 2200 |
| 2021-08-25 | 27.02 | $27.00 | 6949 |
| 2021-08-24 | 27.02 | $26.89 | 3000 |
| 2021-08-23 | 27.04 | $26.96 | 2937 |
| 2021-08-20 | 27.05 | $26.97 | 5009 |
| 2021-08-19 | 27.06 | $26.80 | 6700 |
| 2021-08-18 | 27.08 | $26.85 | 12622 |
| 2021-08-17 | 27.10 | $27.12 | 8336 |
| 2021-08-16 | 27.09 | $27.00 | 4700 |
| 2021-08-13 | 27.09 | $27.00 | 6900 |
| 2021-08-12 | 27.10 | $27.00 | 12400 |
| 2021-08-11 | 27.10 | $27.00 | 8017 |
| 2021-08-10 | 27.10 | $27.19 | 6603 |
| 2021-08-09 | 27.08 | $27.30 | 3300 |
| 2021-08-06 | 27.05 | $27.30 | 7600 |
| 2021-08-05 | 27.02 | $27.25 | 9200 |
| 2021-08-04 | 27.00 | $27.25 | 5400 |
| 2021-08-03 | 26.97 | $27.20 | 12019 |
| 2021-08-02 | 26.95 | $27.22 | 3800 |
| 2021-07-30 | 26.93 | $27.25 | 6300 |
| 2021-07-29 | 26.90 | $27.00 | 7516 |
| 2021-07-28 | 26.89 | $26.66 | 2900 |
| 2021-07-27 | 26.92 | $26.84 | 8204 |
| 2021-07-26 | 26.93 | $26.93 | 700 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
17.99
2026-07-23
Close Price
$18.15
Vol: 15272
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.72
Average
19.80
Maximum
27.21
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 17.99 | $18.15 | 15272 |
| 2026-07-22 | 17.97 | $18.13 | 12800 |
| 2026-07-21 | 17.94 | $18.08 | 8328 |
| 2026-07-20 | 17.93 | $18.08 | 3319 |
| 2026-07-17 | 17.91 | $18.00 | 9515 |
| 2026-07-16 | 17.90 | $18.10 | 327 |
| 2026-07-15 | 17.88 | $18.17 | 19600 |
| 2026-07-14 | 17.83 | $17.82 | 20200 |
| 2026-07-13 | 17.86 | $17.75 | 17200 |
| 2026-07-10 | 17.90 | $17.84 | 10300 |
| 2026-07-09 | 17.94 | $17.84 | 10814 |
| 2026-07-08 | 17.98 | $17.89 | 28136 |
| 2026-07-07 | 18.01 | $17.92 | 17000 |
| 2026-07-06 | 18.05 | $18.17 | 52078 |
| 2026-07-02 | 18.04 | $17.88 | 10100 |
| 2026-07-01 | 18.09 | $17.85 | 12900 |
| 2026-06-30 | 18.16 | $17.70 | 79417 |
| 2026-06-29 | 18.27 | $18.30 | 3000 |
| 2026-06-26 | 18.27 | $18.15 | 24400 |
| 2026-06-25 | 18.31 | $18.21 | 11100 |
| 2026-06-24 | 18.34 | $18.29 | 2789 |
| 2026-06-23 | 18.35 | $18.23 | 14300 |
| 2026-06-22 | 18.38 | $18.28 | 3600 |
| 2026-06-18 | 18.41 | $18.38 | 6587 |
| 2026-06-17 | 18.42 | $18.46 | 2800 |
| 2026-06-16 | 18.41 | $18.49 | 26935 |
| 2026-06-15 | 18.40 | $18.58 | 3930 |
| 2026-06-12 | 18.37 | $18.42 | 11800 |
| 2026-06-11 | 18.36 | $18.28 | 5141 |
| 2026-06-10 | 18.39 | $18.31 | 7600 |
| 2026-06-09 | 18.41 | $18.31 | 11708 |
| 2026-06-08 | 18.43 | $18.43 | 3837 |
| 2026-06-05 | 18.44 | $18.44 | 10900 |
| 2026-06-04 | 18.44 | $18.51 | 35329 |
| 2026-06-03 | 18.43 | $18.20 | 11300 |
| 2026-06-02 | 18.49 | $18.49 | 5528 |
| 2026-06-01 | 18.49 | $18.48 | 1115 |
| 2026-05-29 | 18.49 | $18.29 | 17700 |
| 2026-05-28 | 18.54 | $18.53 | 2200 |
| 2026-05-27 | 18.54 | $18.61 | 16835 |
| 2026-05-26 | 18.52 | $18.75 | 900 |
| 2026-05-22 | 18.48 | $18.55 | 2233 |
| 2026-05-21 | 18.46 | $18.69 | 3935 |
| 2026-05-20 | 18.42 | $18.74 | 25741 |
| 2026-05-19 | 18.36 | $18.37 | 3416 |
| 2026-05-18 | 18.36 | $18.35 | 3700 |
| 2026-05-15 | 18.38 | $18.38 | 5406 |
| 2026-05-14 | 18.39 | $18.51 | 6900 |
| 2026-05-13 | 18.37 | $18.39 | 27900 |
| 2026-05-12 | 18.38 | $18.20 | 10900 |
| 2026-05-11 | 18.43 | $18.29 | 8033 |
| 2026-05-08 | 18.47 | $18.33 | 5200 |
| 2026-05-07 | 18.50 | $18.36 | 2238 |
| 2026-05-06 | 18.54 | $18.35 | 26600 |
| 2026-05-05 | 18.58 | $18.37 | 20600 |
| 2026-05-04 | 18.63 | $18.47 | 10724 |
| 2026-05-01 | 18.67 | $18.55 | 9311 |
| 2026-04-30 | 18.69 | $18.50 | 9300 |
| 2026-04-29 | 18.73 | $18.59 | 3223 |
| 2026-04-28 | 18.75 | $18.65 | 8200 |
| 2026-04-27 | 18.77 | $18.76 | 11711 |
| 2026-04-24 | 18.76 | $18.98 | 1205 |
| 2026-04-23 | 18.71 | $18.99 | 4300 |
| 2026-04-22 | 18.64 | $18.98 | 4739 |
| 2026-04-21 | 18.57 | $18.96 | 8500 |
| 2026-04-20 | 18.49 | $18.70 | 11622 |
| 2026-04-17 | 18.45 | $18.59 | 4439 |
| 2026-04-16 | 18.43 | $18.62 | 1300 |
| 2026-04-15 | 18.40 | $18.66 | 7100 |
| 2026-04-14 | 18.36 | $18.65 | 8543 |
| 2026-04-13 | 18.31 | $18.56 | 4881 |
| 2026-04-10 | 18.27 | $18.47 | 2900 |
| 2026-04-09 | 18.25 | $18.50 | 10527 |
| 2026-04-08 | 18.23 | $18.38 | 13312 |
| 2026-04-07 | 18.22 | $18.18 | 8331 |
| 2026-04-06 | 18.26 | $18.03 | 8300 |
| 2026-04-02 | 18.33 | $18.00 | 16900 |
| 2026-04-01 | 18.42 | $17.83 | 14800 |
| 2026-03-31 | 18.57 | $17.79 | 70115 |
| 2026-03-30 | 18.75 | $18.70 | 5529 |
| 2026-03-27 | 18.76 | $18.69 | 3200 |
| 2026-03-26 | 18.78 | $18.73 | 5006 |
| 2026-03-25 | 18.80 | $18.79 | 7100 |
| 2026-03-24 | 18.81 | $18.69 | 22500 |
| 2026-03-23 | 18.84 | $18.92 | 9539 |
| 2026-03-20 | 18.82 | $18.72 | 11528 |
| 2026-03-19 | 18.84 | $18.70 | 12600 |
| 2026-03-18 | 18.88 | $18.65 | 3600 |
| 2026-03-17 | 18.93 | $18.83 | 4700 |
| 2026-03-16 | 18.94 | $18.64 | 17800 |
| 2026-03-13 | 19.00 | $18.76 | 7100 |
| 2026-03-12 | 19.05 | $18.75 | 8900 |
| 2026-03-11 | 19.10 | $18.86 | 3141 |
| 2026-03-10 | 19.14 | $19.08 | 10116 |
| 2026-03-09 | 19.14 | $19.10 | 17800 |
| 2026-03-06 | 19.13 | $19.19 | 5900 |
| 2026-03-05 | 19.11 | $19.10 | 11082 |
| 2026-03-04 | 19.09 | $19.25 | 3027 |
| 2026-03-03 | 19.04 | $19.20 | 1931 |
| 2026-03-02 | 19.00 | $19.25 | 15833 |
| 2026-02-27 | 18.93 | $19.24 | 13500 |
| 2026-02-26 | 18.86 | $19.15 | 9731 |
| 2026-02-25 | 18.79 | $19.15 | 37241 |
| 2026-02-24 | 18.71 | $18.85 | 10800 |
| 2026-02-23 | 18.68 | $18.77 | 2500 |
| 2026-02-20 | 18.67 | $18.89 | 4800 |
| 2026-02-19 | 18.62 | $18.84 | 11245 |
| 2026-02-18 | 18.58 | $18.81 | 5623 |
| 2026-02-17 | 18.54 | $18.66 | 24636 |
| 2026-02-13 | 18.53 | $18.70 | 4700 |
| 2026-02-12 | 18.51 | $18.58 | 8105 |
| 2026-02-11 | 18.51 | $18.59 | 6900 |
| 2026-02-10 | 18.51 | $18.55 | 10624 |
| 2026-02-09 | 18.51 | $18.59 | 16804 |
| 2026-02-06 | 18.51 | $18.60 | 4000 |
| 2026-02-05 | 18.51 | $18.47 | 3400 |
| 2026-02-04 | 18.54 | $18.50 | 9600 |
| 2026-02-03 | 18.57 | $18.47 | 14400 |
| 2026-02-02 | 18.60 | $18.51 | 7700 |
| 2026-01-30 | 18.64 | $18.43 | 56500 |
| 2026-01-29 | 18.70 | $18.78 | 3400 |
| 2026-01-28 | 18.70 | $18.82 | 5802 |
| 2026-01-27 | 18.68 | $18.75 | 11422 |
| 2026-01-26 | 18.69 | $18.89 | 1000 |
| 2026-01-23 | 18.66 | $18.92 | 7200 |
| 2026-01-22 | 18.62 | $18.92 | 3232 |
| 2026-01-21 | 18.58 | $18.81 | 5245 |
| 2026-01-20 | 18.56 | $18.68 | 3622 |
| 2026-01-16 | 18.56 | $18.71 | 29500 |
| 2026-01-15 | 18.55 | $18.73 | 10044 |
| 2026-01-14 | 18.55 | $18.42 | 45928 |
| 2026-01-13 | 18.61 | $18.54 | 9400 |
| 2026-01-12 | 18.65 | $18.40 | 12715 |
| 2026-01-09 | 18.73 | $18.41 | 9700 |
| 2026-01-08 | 18.83 | $18.56 | 12700 |
| 2026-01-07 | 18.91 | $18.53 | 21500 |
| 2026-01-06 | 19.01 | $18.90 | 10744 |
| 2026-01-05 | 19.05 | $19.06 | 11108 |
| 2026-01-02 | 19.06 | $18.98 | 5700 |
| 2025-12-31 | 19.09 | $18.83 | 9300 |
| 2025-12-30 | 19.16 | $19.15 | 3900 |
| 2025-12-29 | 19.18 | $19.15 | 7422 |
| 2025-12-26 | 19.19 | $19.25 | 1200 |
| 2025-12-24 | 19.19 | $19.18 | 9304 |
| 2025-12-23 | 19.21 | $19.23 | 4816 |
| 2025-12-22 | 19.21 | $19.20 | 8227 |
| 2025-12-19 | 19.23 | $19.30 | 4919 |
| 2025-12-18 | 19.23 | $19.24 | 8400 |
| 2025-12-17 | 19.24 | $19.34 | 9900 |
| 2025-12-16 | 19.23 | $19.34 | 4100 |
| 2025-12-15 | 19.22 | $19.32 | 5500 |
| 2025-12-12 | 19.21 | $19.08 | 2800 |
| 2025-12-11 | 19.26 | $19.17 | 27800 |
| 2025-12-10 | 19.29 | $19.41 | 4525 |
| 2025-12-09 | 19.28 | $19.36 | 2400 |
| 2025-12-08 | 19.28 | $19.30 | 5000 |
| 2025-12-05 | 19.29 | $19.20 | 9435 |
| 2025-12-04 | 19.32 | $19.29 | 3100 |
| 2025-12-03 | 19.34 | $19.39 | 6948 |
| 2025-12-02 | 19.35 | $19.41 | 1847 |
| 2025-12-01 | 19.35 | $19.41 | 2714 |
| 2025-11-28 | 19.36 | $19.42 | 619 |
| 2025-11-26 | 19.36 | $19.32 | 5722 |
| 2025-11-25 | 19.38 | $19.25 | 13100 |
| 2025-11-24 | 19.43 | $19.54 | 7300 |
| 2025-11-21 | 19.42 | $19.32 | 1913 |
| 2025-11-20 | 19.46 | $19.19 | 4100 |
| 2025-11-19 | 19.54 | $19.09 | 13719 |
| 2025-11-18 | 19.64 | $19.49 | 12340 |
| 2025-11-17 | 19.68 | $19.72 | 9044 |
| 2025-11-14 | 19.68 | $19.73 | 6848 |
| 2025-11-13 | 19.68 | $19.65 | 7800 |
| 2025-11-12 | 19.69 | $19.77 | 3700 |
| 2025-11-11 | 19.68 | $19.77 | 2818 |
| 2025-11-10 | 19.67 | $19.76 | 3916 |
| 2025-11-07 | 19.66 | $19.57 | 3407 |
| 2025-11-06 | 19.69 | $19.72 | 812 |
| 2025-11-05 | 19.69 | $19.62 | 6600 |
| 2025-11-04 | 19.71 | $19.66 | 3400 |
| 2025-11-03 | 19.73 | $19.75 | 4115 |
| 2025-10-31 | 19.73 | $19.62 | 3123 |
| 2025-10-30 | 19.77 | $19.68 | 2848 |
| 2025-10-29 | 19.79 | $19.80 | 2400 |
| 2025-10-28 | 19.80 | $19.68 | 6444 |
| 2025-10-27 | 19.83 | $19.90 | 5900 |
| 2025-10-24 | 19.82 | $19.93 | 1800 |
| 2025-10-23 | 19.80 | $19.79 | 1726 |
| 2025-10-22 | 19.81 | $19.64 | 18000 |
| 2025-10-21 | 19.85 | $19.93 | 4200 |
| 2025-10-20 | 19.83 | $19.81 | 9500 |
| 2025-10-17 | 19.85 | $19.75 | 2829 |
| 2025-10-16 | 19.87 | $19.65 | 6912 |
| 2025-10-15 | 19.92 | $19.87 | 5700 |
| 2025-10-14 | 19.94 | $19.84 | 3900 |
| 2025-10-13 | 19.96 | $19.66 | 4100 |
| 2025-10-10 | 20.02 | $19.80 | 4635 |
| 2025-10-09 | 20.07 | $19.56 | 4708 |
| 2025-10-08 | 20.17 | $19.75 | 6000 |
| 2025-10-07 | 20.24 | $19.95 | 6014 |
| 2025-10-06 | 20.29 | $20.13 | 6134 |
| 2025-10-03 | 20.30 | $20.08 | 5000 |
| 2025-10-02 | 20.33 | $20.16 | 8826 |
| 2025-10-01 | 20.34 | $20.21 | 16606 |
| 2025-09-30 | 20.35 | $19.67 | 15815 |
| 2025-09-29 | 20.46 | $20.24 | 92400 |
| 2025-09-26 | 20.48 | $20.24 | 1400 |
| 2025-09-25 | 20.49 | $19.99 | 14213 |
| 2025-09-24 | 20.55 | $20.17 | 28716 |
| 2025-09-23 | 20.59 | $20.44 | 13246 |
| 2025-09-22 | 20.57 | $20.74 | 2927 |
| 2025-09-19 | 20.49 | $20.54 | 7532 |
| 2025-09-18 | 20.43 | $20.62 | 9000 |
| 2025-09-17 | 20.34 | $20.58 | 45909 |
| 2025-09-16 | 20.25 | $20.51 | 5300 |
| 2025-09-15 | 20.15 | $20.26 | 3100 |
| 2025-09-12 | 20.08 | $20.12 | 4500 |
| 2025-09-11 | 20.04 | $19.87 | 9833 |
| 2025-09-10 | 20.03 | $19.84 | 18737 |
| 2025-09-09 | 20.03 | $20.00 | 3100 |
| 2025-09-08 | 20.00 | $20.10 | 7645 |
| 2025-09-05 | 19.93 | $20.09 | 24200 |
| 2025-09-04 | 19.86 | $19.95 | 10100 |
| 2025-09-03 | 19.80 | $19.85 | 16400 |
| 2025-09-02 | 19.75 | $19.83 | 2500 |
| 2025-08-29 | 19.69 | $19.56 | 3900 |
| 2025-08-28 | 19.68 | $19.40 | 2000 |
| 2025-08-27 | 19.70 | $19.54 | 4413 |
| 2025-08-26 | 19.69 | $19.40 | 6148 |
| 2025-08-25 | 19.71 | $19.70 | 8504 |
| 2025-08-22 | 19.66 | $19.84 | 18942 |
| 2025-08-21 | 19.58 | $19.70 | 1300 |
| 2025-08-20 | 19.51 | $19.73 | 9449 |
| 2025-08-19 | 19.42 | $19.62 | 8600 |
| 2025-08-18 | 19.34 | $19.55 | 5400 |
| 2025-08-15 | 19.25 | $19.35 | 2253 |
| 2025-08-14 | 19.19 | $19.39 | 3200 |
| 2025-08-13 | 19.12 | $19.17 | 23541 |
| 2025-08-12 | 19.07 | $19.21 | 4300 |
| 2025-08-11 | 19.01 | $19.19 | 4514 |
| 2025-08-08 | 18.94 | $19.02 | 2300 |
| 2025-08-07 | 18.90 | $19.01 | 2500 |
| 2025-08-06 | 18.84 | $19.14 | 4000 |
| 2025-08-05 | 18.76 | $19.10 | 23400 |
| 2025-08-04 | 18.66 | $19.05 | 39201 |
| 2025-08-01 | 18.56 | $18.58 | 1106 |
| 2025-07-31 | 18.54 | $18.70 | 7400 |
| 2025-07-30 | 18.49 | $18.71 | 7758 |
| 2025-07-29 | 18.42 | $18.64 | 7200 |
| 2025-07-28 | 18.37 | $18.50 | 8338 |
| 2025-07-25 | 18.33 | $18.54 | 9603 |
| 2025-07-24 | 18.28 | $18.30 | 2908 |
| 2025-07-23 | 18.27 | $18.34 | 18100 |
| 2025-07-22 | 18.25 | $18.31 | 7300 |
| 2025-07-21 | 18.23 | $18.32 | 9500 |
| 2025-07-18 | 18.21 | $18.33 | 1500 |
| 2025-07-17 | 18.18 | $18.29 | 9300 |
| 2025-07-16 | 18.16 | $18.14 | 12227 |
| 2025-07-15 | 18.16 | $18.22 | 7103 |
| 2025-07-14 | 18.15 | $18.27 | 6500 |
| 2025-07-11 | 18.13 | $18.29 | 3700 |
| 2025-07-10 | 18.10 | $18.22 | 13500 |
| 2025-07-09 | 18.07 | $18.33 | 15503 |
| 2025-07-08 | 18.02 | $18.02 | 6800 |
| 2025-07-07 | 18.03 | $18.14 | 2600 |
| 2025-07-03 | 18.02 | $18.18 | 1839 |
| 2025-07-02 | 17.99 | $18.14 | 13000 |
| 2025-07-01 | 17.97 | $18.20 | 29942 |
| 2025-06-30 | 17.94 | $18.10 | 11600 |
| 2025-06-27 | 17.92 | $18.20 | 8119 |
| 2025-06-26 | 17.88 | $18.19 | 4607 |
| 2025-06-25 | 17.83 | $18.10 | 13400 |
| 2025-06-24 | 17.80 | $18.02 | 14844 |
| 2025-06-23 | 17.78 | $17.99 | 2800 |
| 2025-06-20 | 17.76 | $17.95 | 7500 |
| 2025-06-18 | 17.75 | $17.90 | 10900 |
| 2025-06-17 | 17.75 | $17.76 | 18100 |
| 2025-06-16 | 17.78 | $17.73 | 4300 |
| 2025-06-13 | 17.83 | $17.85 | 4300 |
| 2025-06-12 | 17.86 | $17.90 | 14839 |
| 2025-06-11 | 17.89 | $17.89 | 12500 |
| 2025-06-10 | 17.92 | $17.95 | 4700 |
| 2025-06-09 | 17.95 | $17.97 | 5127 |
| 2025-06-06 | 17.98 | $17.93 | 2336 |
| 2025-06-05 | 18.03 | $18.05 | 23800 |
| 2025-06-04 | 18.06 | $17.87 | 8423 |
| 2025-06-03 | 18.13 | $17.83 | 7200 |
| 2025-06-02 | 18.23 | $17.80 | 22714 |
| 2025-05-30 | 18.35 | $17.80 | 61336 |
| 2025-05-29 | 18.49 | $18.49 | 4301 |
| 2025-05-28 | 18.51 | $18.43 | 5337 |
| 2025-05-27 | 18.54 | $18.41 | 5748 |
| 2025-05-23 | 18.59 | $18.41 | 900 |
| 2025-05-22 | 18.64 | $18.39 | 5300 |
| 2025-05-21 | 18.71 | $18.19 | 9015 |
| 2025-05-20 | 18.83 | $18.73 | 2447 |
| 2025-05-19 | 18.86 | $18.90 | 2901 |
| 2025-05-16 | 18.86 | $18.90 | 2438 |
| 2025-05-15 | 18.86 | $19.00 | 3044 |
| 2025-05-14 | 18.83 | $18.89 | 1007 |
| 2025-05-13 | 18.83 | $19.09 | 3000 |
| 2025-05-12 | 18.78 | $19.10 | 1341 |
| 2025-05-09 | 18.72 | $19.08 | 300 |
| 2025-05-08 | 18.66 | $18.97 | 5243 |
| 2025-05-07 | 18.62 | $18.85 | 5400 |
| 2025-05-06 | 18.59 | $18.93 | 1800 |
| 2025-05-05 | 18.54 | $18.88 | 6031 |
| 2025-05-02 | 18.50 | $18.77 | 3700 |
| 2025-05-01 | 18.47 | $18.70 | 2049 |
| 2025-04-30 | 18.46 | $18.69 | 2900 |
| 2025-04-29 | 18.45 | $18.71 | 5400 |
| 2025-04-28 | 18.43 | $18.88 | 2404 |
| 2025-04-25 | 18.38 | $18.79 | 2100 |
| 2025-04-24 | 18.34 | $18.81 | 4100 |
| 2025-04-23 | 18.30 | $18.73 | 7719 |
| 2025-04-22 | 18.27 | $18.64 | 6025 |
| 2025-04-21 | 18.25 | $18.46 | 4400 |
| 2025-04-17 | 18.27 | $18.55 | 6900 |
| 2025-04-16 | 18.28 | $18.13 | 5231 |
| 2025-04-15 | 18.39 | $18.26 | 10000 |
| 2025-04-14 | 18.48 | $18.10 | 21100 |
| 2025-04-11 | 18.63 | $17.68 | 28008 |
| 2025-04-10 | 18.90 | $18.10 | 4947 |
| 2025-04-09 | 19.12 | $18.62 | 15400 |
| 2025-04-08 | 19.27 | $18.11 | 9405 |
| 2025-04-07 | 19.55 | $18.96 | 10731 |
| 2025-04-04 | 19.71 | $18.93 | 8111 |
| 2025-04-03 | 19.89 | $19.00 | 15200 |
| 2025-04-02 | 20.09 | $19.87 | 8347 |
| 2025-04-01 | 20.14 | $19.95 | 14500 |
| 2025-03-31 | 20.18 | $20.06 | 9300 |
| 2025-03-28 | 20.20 | $20.35 | 7823 |
| 2025-03-27 | 20.16 | $20.19 | 8827 |
| 2025-03-26 | 20.15 | $20.17 | 8303 |
| 2025-03-25 | 20.15 | $20.19 | 4100 |
| 2025-03-24 | 20.14 | $20.21 | 25909 |
| 2025-03-21 | 20.12 | $19.95 | 11340 |
| 2025-03-20 | 20.15 | $20.03 | 9400 |
| 2025-03-19 | 20.18 | $19.94 | 5616 |
| 2025-03-18 | 20.22 | $19.95 | 18200 |
| 2025-03-17 | 20.28 | $20.22 | 5500 |
| 2025-03-14 | 20.28 | $20.05 | 11400 |
| 2025-03-13 | 20.32 | $20.37 | 3600 |
| 2025-03-12 | 20.29 | $20.15 | 3129 |
| 2025-03-11 | 20.31 | $20.10 | 9900 |
| 2025-03-10 | 20.34 | $20.28 | 3700 |
| 2025-03-07 | 20.34 | $20.20 | 3200 |
| 2025-03-06 | 20.35 | $20.39 | 300 |
| 2025-03-05 | 20.32 | $20.39 | 4735 |
| 2025-03-04 | 20.29 | $20.42 | 6210 |
| 2025-03-03 | 20.25 | $20.40 | 3832 |
| 2025-02-28 | 20.20 | $20.16 | 7000 |
| 2025-02-27 | 20.20 | $20.38 | 1647 |
| 2025-02-26 | 20.14 | $20.25 | 10800 |
| 2025-02-25 | 20.11 | $20.35 | 9500 |
| 2025-02-24 | 20.05 | $20.28 | 7400 |
| 2025-02-21 | 19.99 | $20.25 | 7514 |
| 2025-02-20 | 19.93 | $20.10 | 4900 |
| 2025-02-19 | 19.89 | $20.17 | 9200 |
| 2025-02-18 | 19.83 | $19.86 | 7635 |
| 2025-02-14 | 19.83 | $20.05 | 2800 |
| 2025-02-13 | 19.79 | $19.99 | 4305 |
| 2025-02-12 | 19.75 | $19.92 | 4825 |
| 2025-02-11 | 19.72 | $19.85 | 33700 |
| 2025-02-10 | 19.70 | $20.00 | 3200 |
| 2025-02-07 | 19.65 | $20.04 | 11900 |
| 2025-02-06 | 19.58 | $20.03 | 5245 |
| 2025-02-05 | 19.50 | $20.03 | 19230 |
| 2025-02-04 | 19.41 | $19.54 | 10225 |
| 2025-02-03 | 19.42 | $19.37 | 6800 |
| 2025-01-31 | 19.46 | $19.40 | 15400 |
| 2025-01-30 | 19.50 | $19.37 | 15000 |
| 2025-01-29 | 19.55 | $19.48 | 21200 |
| 2025-01-28 | 19.60 | $19.41 | 10149 |
| 2025-01-27 | 19.66 | $19.63 | 15847 |
| 2025-01-24 | 19.69 | $19.55 | 4300 |
| 2025-01-23 | 19.75 | $19.40 | 7131 |
| 2025-01-22 | 19.84 | $19.69 | 9000 |
| 2025-01-21 | 19.90 | $19.80 | 8020 |
| 2025-01-17 | 19.93 | $19.80 | 10932 |
| 2025-01-16 | 19.98 | $19.86 | 10800 |
| 2025-01-15 | 20.02 | $19.83 | 15100 |
| 2025-01-14 | 20.07 | $19.90 | 8946 |
| 2025-01-13 | 20.12 | $19.92 | 9943 |
| 2025-01-10 | 20.17 | $19.90 | 11300 |
| 2025-01-08 | 20.23 | $20.38 | 29800 |
| 2025-01-07 | 20.21 | $20.02 | 8600 |
| 2025-01-06 | 20.25 | $20.21 | 3900 |
| 2025-01-03 | 20.26 | $20.39 | 1833 |
| 2025-01-02 | 20.24 | $20.05 | 5000 |
| 2024-12-31 | 20.29 | $19.75 | 70300 |
| 2024-12-30 | 20.40 | $20.44 | 10538 |
| 2024-12-27 | 20.39 | $20.34 | 14700 |
| 2024-12-26 | 20.40 | $20.28 | 7000 |
| 2024-12-24 | 20.42 | $20.31 | 4400 |
| 2024-12-23 | 20.44 | $20.49 | 2600 |
| 2024-12-20 | 20.42 | $20.53 | 3700 |
| 2024-12-19 | 20.39 | $20.14 | 16705 |
| 2024-12-18 | 20.44 | $20.17 | 19495 |
| 2024-12-17 | 20.49 | $20.55 | 11700 |
| 2024-12-16 | 20.47 | $20.39 | 7742 |
| 2024-12-13 | 20.48 | $20.38 | 15600 |
| 2024-12-12 | 20.49 | $20.31 | 23300 |
| 2024-12-11 | 20.52 | $20.45 | 9026 |
| 2024-12-10 | 20.52 | $20.34 | 5248 |
| 2024-12-09 | 20.54 | $20.38 | 4400 |
| 2024-12-06 | 20.56 | $20.45 | 8227 |
| 2024-12-05 | 20.56 | $20.49 | 13209 |
| 2024-12-04 | 20.56 | $20.27 | 5100 |
| 2024-12-03 | 20.60 | $20.16 | 17322 |
| 2024-12-02 | 20.67 | $20.69 | 12800 |
| 2024-11-29 | 20.64 | $21.00 | 13800 |
| 2024-11-27 | 20.53 | $21.06 | 13000 |
| 2024-11-26 | 20.40 | $20.79 | 6800 |
| 2024-11-25 | 20.30 | $20.87 | 8726 |
| 2024-11-22 | 20.16 | $20.40 | 5700 |
| 2024-11-21 | 20.10 | $20.24 | 18601 |
| 2024-11-20 | 20.07 | $19.87 | 7830 |
| 2024-11-19 | 20.11 | $20.01 | 6600 |
| 2024-11-18 | 20.13 | $20.15 | 18115 |
| 2024-11-15 | 20.12 | $20.08 | 17018 |
| 2024-11-14 | 20.12 | $19.85 | 7524 |
| 2024-11-13 | 20.17 | $19.91 | 9505 |
| 2024-11-12 | 20.21 | $19.85 | 23835 |
| 2024-11-11 | 20.28 | $20.05 | 9637 |
| 2024-11-08 | 20.31 | $20.14 | 12917 |
| 2024-11-07 | 20.33 | $19.98 | 20841 |
| 2024-11-06 | 20.38 | $20.30 | 6300 |
| 2024-11-05 | 20.37 | $20.27 | 9600 |
| 2024-11-04 | 20.37 | $20.05 | 20200 |
| 2024-11-01 | 20.41 | $19.85 | 14447 |
| 2024-10-31 | 20.49 | $20.16 | 14500 |
| 2024-10-30 | 20.53 | $20.08 | 17249 |
| 2024-10-29 | 20.58 | $20.26 | 32100 |
| 2024-10-28 | 20.61 | $20.16 | 11000 |
| 2024-10-25 | 20.65 | $20.31 | 10128 |
| 2024-10-24 | 20.67 | $20.31 | 13427 |
| 2024-10-23 | 20.69 | $20.65 | 22446 |
| 2024-10-22 | 20.64 | $21.09 | 14208 |
| 2024-10-21 | 20.48 | $20.74 | 15600 |
| 2024-10-18 | 20.37 | $20.93 | 25000 |
| 2024-10-17 | 20.20 | $20.83 | 36000 |
| 2024-10-16 | 20.02 | $20.60 | 16217 |
| 2024-10-15 | 19.85 | $20.30 | 14322 |
| 2024-10-14 | 19.73 | $20.20 | 26615 |
| 2024-10-11 | 19.60 | $19.76 | 13100 |
| 2024-10-10 | 19.54 | $19.50 | 14813 |
| 2024-10-09 | 19.53 | $19.30 | 12200 |
| 2024-10-08 | 19.55 | $19.20 | 6744 |
| 2024-10-07 | 19.60 | $19.09 | 5419 |
| 2024-10-04 | 19.68 | $19.32 | 19434 |
| 2024-10-03 | 19.72 | $19.45 | 8508 |
| 2024-10-02 | 19.74 | $19.51 | 9347 |
| 2024-10-01 | 19.75 | $19.46 | 17419 |
| 2024-09-30 | 19.76 | $19.39 | 39400 |
| 2024-09-27 | 19.80 | $19.86 | 18748 |
| 2024-09-26 | 19.73 | $20.08 | 11700 |
| 2024-09-25 | 19.61 | $20.00 | 12000 |
| 2024-09-24 | 19.48 | $19.93 | 22721 |
| 2024-09-23 | 19.34 | $19.60 | 10205 |
| 2024-09-20 | 19.25 | $19.75 | 16628 |
| 2024-09-19 | 19.11 | $19.62 | 24043 |
| 2024-09-18 | 18.97 | $19.18 | 20800 |
| 2024-09-17 | 18.91 | $19.08 | 23842 |
| 2024-09-16 | 18.85 | $19.12 | 18800 |
| 2024-09-13 | 18.78 | $18.89 | 19717 |
| 2024-09-12 | 18.74 | $18.67 | 19340 |
| 2024-09-11 | 18.73 | $18.65 | 14200 |
| 2024-09-10 | 18.74 | $18.60 | 34742 |
| 2024-09-09 | 18.75 | $18.93 | 5800 |
| 2024-09-06 | 18.69 | $18.72 | 6600 |
| 2024-09-05 | 18.67 | $18.84 | 9442 |
| 2024-09-04 | 18.62 | $18.80 | 3700 |
| 2024-09-03 | 18.57 | $18.65 | 4900 |
| 2024-08-30 | 18.54 | $18.52 | 5600 |
| 2024-08-29 | 18.53 | $18.56 | 9500 |
| 2024-08-28 | 18.52 | $18.56 | 3800 |
| 2024-08-27 | 18.50 | $18.53 | 17439 |
| 2024-08-26 | 18.48 | $18.70 | 7100 |
| 2024-08-23 | 18.42 | $18.58 | 17700 |
| 2024-08-22 | 18.38 | $18.30 | 28018 |
| 2024-08-21 | 18.39 | $18.60 | 18228 |
| 2024-08-20 | 18.34 | $18.75 | 24022 |
| 2024-08-19 | 18.25 | $18.56 | 10746 |
| 2024-08-16 | 18.19 | $18.55 | 10505 |
| 2024-08-15 | 18.12 | $18.45 | 11400 |
| 2024-08-14 | 18.06 | $18.28 | 30637 |
| 2024-08-13 | 18.02 | $17.90 | 6540 |
| 2024-08-12 | 18.06 | $17.63 | 15035 |
| 2024-08-09 | 18.16 | $17.92 | 8207 |
| 2024-08-08 | 18.22 | $18.03 | 12900 |
| 2024-08-07 | 18.26 | $17.97 | 12211 |
| 2024-08-06 | 18.33 | $17.96 | 11339 |
| 2024-08-05 | 18.40 | $17.83 | 28620 |
| 2024-08-02 | 18.52 | $18.15 | 14100 |
| 2024-08-01 | 18.59 | $18.37 | 21300 |
| 2024-07-31 | 18.62 | $18.60 | 17708 |
| 2024-07-30 | 18.60 | $18.80 | 5500 |
| 2024-07-29 | 18.54 | $18.65 | 12100 |
| 2024-07-26 | 18.50 | $18.67 | 11600 |
| 2024-07-25 | 18.46 | $18.79 | 12400 |
| 2024-07-24 | 18.37 | $18.71 | 6000 |
| 2024-07-23 | 18.29 | $18.76 | 14100 |
| 2024-07-22 | 18.19 | $18.77 | 20800 |
| 2024-07-19 | 18.07 | $18.45 | 5701 |
| 2024-07-18 | 17.99 | $18.35 | 11228 |
| 2024-07-17 | 17.93 | $18.30 | 23600 |
| 2024-07-16 | 17.87 | $18.31 | 42000 |
| 2024-07-15 | 17.79 | $18.00 | 29600 |
| 2024-07-12 | 17.77 | $18.00 | 9102 |
| 2024-07-11 | 17.75 | $17.88 | 14126 |
| 2024-07-10 | 17.75 | $17.82 | 14000 |
| 2024-07-09 | 17.77 | $17.80 | 8703 |
| 2024-07-08 | 17.80 | $17.70 | 8800 |
| 2024-07-05 | 17.85 | $17.75 | 8600 |
| 2024-07-03 | 17.90 | $17.88 | 1100 |
| 2024-07-02 | 17.93 | $17.75 | 6600 |
| 2024-07-01 | 18.00 | $17.75 | 9900 |
| 2024-06-28 | 18.07 | $17.68 | 11100 |
| 2024-06-27 | 18.18 | $18.27 | 11108 |
| 2024-06-26 | 18.18 | $18.41 | 36200 |
| 2024-06-25 | 18.16 | $18.26 | 15106 |
| 2024-06-24 | 18.16 | $18.09 | 2130 |
| 2024-06-21 | 18.19 | $18.00 | 16730 |
| 2024-06-20 | 18.26 | $18.00 | 4839 |
| 2024-06-18 | 18.34 | $17.91 | 8118 |
| 2024-06-17 | 18.44 | $17.80 | 38300 |
| 2024-06-14 | 18.59 | $17.84 | 25848 |
| 2024-06-13 | 18.76 | $18.00 | 85309 |
| 2024-06-12 | 18.92 | $18.30 | 26000 |
| 2024-06-11 | 19.04 | $18.36 | 17109 |
| 2024-06-10 | 19.16 | $18.87 | 4812 |
| 2024-06-07 | 19.20 | $19.25 | 35542 |
| 2024-06-06 | 19.16 | $19.25 | 8041 |
| 2024-06-05 | 19.11 | $19.35 | 14740 |
| 2024-06-04 | 19.04 | $19.18 | 11700 |
| 2024-06-03 | 18.98 | $19.00 | 17700 |
| 2024-05-31 | 18.96 | $19.41 | 12400 |
| 2024-05-30 | 18.84 | $18.76 | 13500 |
| 2024-05-29 | 18.84 | $18.98 | 14700 |
| 2024-05-28 | 18.79 | $19.00 | 8649 |
| 2024-05-24 | 18.73 | $18.83 | 7018 |
| 2024-05-23 | 18.70 | $18.30 | 10427 |
| 2024-05-22 | 18.77 | $18.50 | 7600 |
| 2024-05-21 | 18.81 | $18.76 | 13400 |
| 2024-05-20 | 18.80 | $18.94 | 20520 |
| 2024-05-17 | 18.75 | $18.77 | 4941 |
| 2024-05-16 | 18.73 | $18.76 | 6600 |
| 2024-05-15 | 18.71 | $18.71 | 23941 |
| 2024-05-14 | 18.69 | $18.75 | 2600 |
| 2024-05-13 | 18.66 | $18.77 | 2337 |
| 2024-05-10 | 18.61 | $18.77 | 5400 |
| 2024-05-09 | 18.56 | $18.66 | 9000 |
| 2024-05-08 | 18.53 | $18.72 | 5939 |
| 2024-05-07 | 18.48 | $18.73 | 4502 |
| 2024-05-06 | 18.41 | $18.66 | 3900 |
| 2024-05-03 | 18.35 | $18.75 | 13526 |
| 2024-05-02 | 18.26 | $18.77 | 6521 |
| 2024-05-01 | 18.15 | $18.52 | 9000 |
| 2024-04-30 | 18.08 | $18.40 | 5248 |
| 2024-04-29 | 18.01 | $18.49 | 23300 |
| 2024-04-26 | 17.93 | $18.03 | 9130 |
| 2024-04-25 | 17.92 | $18.12 | 8432 |
| 2024-04-24 | 17.90 | $18.20 | 7000 |
| 2024-04-23 | 17.85 | $18.19 | 13626 |
| 2024-04-22 | 17.81 | $17.75 | 632 |
| 2024-04-19 | 17.85 | $17.64 | 5300 |
| 2024-04-18 | 17.92 | $17.52 | 4100 |
| 2024-04-17 | 18.02 | $17.51 | 8200 |
| 2024-04-16 | 18.15 | $17.17 | 31908 |
| 2024-04-15 | 18.37 | $17.35 | 10046 |
| 2024-04-12 | 18.59 | $18.09 | 1200 |
| 2024-04-11 | 18.69 | $18.26 | 9617 |
| 2024-04-10 | 18.77 | $18.35 | 7100 |
| 2024-04-09 | 18.84 | $18.27 | 9400 |
| 2024-04-08 | 18.94 | $18.57 | 7612 |
| 2024-04-05 | 18.98 | $18.71 | 6829 |
| 2024-04-04 | 19.01 | $18.87 | 17700 |
| 2024-04-03 | 19.00 | $18.93 | 5137 |
| 2024-04-02 | 18.98 | $18.79 | 9126 |
| 2024-04-01 | 18.98 | $18.95 | 7100 |
| 2024-03-28 | 18.94 | $18.60 | 8343 |
| 2024-03-27 | 18.98 | $18.76 | 10803 |
| 2024-03-26 | 18.98 | $18.65 | 10821 |
| 2024-03-25 | 19.00 | $18.82 | 11200 |
| 2024-03-22 | 18.98 | $19.50 | 20803 |
| 2024-03-21 | 18.82 | $19.20 | 11909 |
| 2024-03-20 | 18.70 | $19.22 | 6800 |
| 2024-03-19 | 18.54 | $19.00 | 11600 |
| 2024-03-18 | 18.41 | $18.36 | 6248 |
| 2024-03-15 | 18.39 | $18.52 | 2400 |
| 2024-03-14 | 18.33 | $18.56 | 21843 |
| 2024-03-13 | 18.25 | $18.59 | 9500 |
| 2024-03-12 | 18.15 | $18.25 | 9700 |
| 2024-03-11 | 18.10 | $18.02 | 5900 |
| 2024-03-08 | 18.09 | $18.12 | 4805 |
| 2024-03-07 | 18.06 | $17.93 | 8720 |
| 2024-03-06 | 18.07 | $17.40 | 24108 |
| 2024-03-05 | 18.18 | $18.14 | 10936 |
| 2024-03-04 | 18.16 | $18.05 | 7100 |
| 2024-03-01 | 18.15 | $18.20 | 3601 |
| 2024-02-29 | 18.10 | $18.20 | 10140 |
| 2024-02-28 | 18.05 | $18.18 | 10805 |
| 2024-02-27 | 17.99 | $18.10 | 16030 |
| 2024-02-26 | 17.93 | $18.45 | 5000 |
| 2024-02-23 | 17.79 | $18.34 | 7500 |
| 2024-02-22 | 17.65 | $17.90 | 6743 |
| 2024-02-21 | 17.58 | $17.67 | 8800 |
| 2024-02-20 | 17.55 | $17.91 | 18900 |
| 2024-02-16 | 17.46 | $17.72 | 5911 |
| 2024-02-15 | 17.39 | $17.59 | 16627 |
| 2024-02-14 | 17.34 | $17.39 | 11000 |
| 2024-02-13 | 17.33 | $17.00 | 5436 |
| 2024-02-12 | 17.39 | $17.29 | 7000 |
| 2024-02-09 | 17.40 | $17.37 | 7019 |
| 2024-02-08 | 17.40 | $17.17 | 9541 |
| 2024-02-07 | 17.44 | $17.18 | 16539 |
| 2024-02-06 | 17.48 | $16.98 | 15600 |
| 2024-02-05 | 17.57 | $17.05 | 25200 |
| 2024-02-02 | 17.66 | $17.44 | 2900 |
| 2024-02-01 | 17.68 | $17.48 | 21628 |
| 2024-01-31 | 17.69 | $17.75 | 195410 |
| 2024-01-30 | 17.64 | $17.75 | 42800 |
| 2024-01-29 | 17.59 | $17.65 | 12400 |
| 2024-01-26 | 17.55 | $17.57 | 73200 |
| 2024-01-25 | 17.51 | $17.59 | 32444 |
| 2024-01-24 | 17.47 | $17.49 | 17700 |
| 2024-01-23 | 17.43 | $17.40 | 15831 |
| 2024-01-22 | 17.41 | $17.38 | 12800 |
| 2024-01-19 | 17.39 | $17.12 | 27000 |
| 2024-01-18 | 17.42 | $17.13 | 11300 |
| 2024-01-17 | 17.45 | $17.15 | 22523 |
| 2024-01-16 | 17.47 | $17.05 | 31627 |
| 2024-01-12 | 17.52 | $17.44 | 13718 |
| 2024-01-11 | 17.50 | $17.51 | 5800 |
| 2024-01-10 | 17.45 | $17.53 | 28100 |
| 2024-01-09 | 17.39 | $17.32 | 12024 |
| 2024-01-08 | 17.36 | $17.31 | 34200 |
| 2024-01-05 | 17.33 | $17.30 | 36442 |
| 2024-01-04 | 17.29 | $16.93 | 32900 |
| 2024-01-03 | 17.33 | $16.87 | 30900 |
| 2024-01-02 | 17.37 | $16.94 | 29400 |
| 2023-12-29 | 17.41 | $16.71 | 210200 |
| 2023-12-28 | 17.50 | $17.14 | 35223 |
| 2023-12-27 | 17.51 | $17.88 | 19400 |
| 2023-12-26 | 17.36 | $18.07 | 25000 |
| 2023-12-22 | 17.15 | $17.64 | 35640 |
| 2023-12-21 | 16.99 | $17.30 | 45635 |
| 2023-12-20 | 16.87 | $17.16 | 41014 |
| 2023-12-19 | 16.75 | $17.10 | 26900 |
| 2023-12-18 | 16.64 | $17.00 | 19103 |
| 2023-12-15 | 16.52 | $17.15 | 34400 |
| 2023-12-14 | 16.34 | $17.10 | 81000 |
| 2023-12-13 | 16.15 | $16.28 | 72333 |
| 2023-12-12 | 16.11 | $15.94 | 78834 |
| 2023-12-11 | 16.12 | $15.92 | 5043 |
| 2023-12-08 | 16.14 | $16.17 | 12732 |
| 2023-12-07 | 16.10 | $16.18 | 35125 |
| 2023-12-06 | 16.06 | $16.10 | 26929 |
| 2023-12-05 | 16.03 | $16.20 | 48500 |
| 2023-12-04 | 15.97 | $16.00 | 66049 |
| 2023-12-01 | 15.94 | $16.10 | 36549 |
| 2023-11-30 | 15.89 | $15.98 | 59111 |
| 2023-11-29 | 15.85 | $16.06 | 20536 |
| 2023-11-28 | 15.79 | $15.99 | 13949 |
| 2023-11-27 | 15.73 | $15.98 | 19322 |
| 2023-11-24 | 15.66 | $15.75 | 5833 |
| 2023-11-22 | 15.63 | $15.69 | 21200 |
| 2023-11-21 | 15.61 | $15.94 | 13000 |
| 2023-11-20 | 15.53 | $15.84 | 18100 |
| 2023-11-17 | 15.45 | $15.65 | 85900 |
| 2023-11-16 | 15.41 | $15.59 | 24400 |
| 2023-11-15 | 15.37 | $15.56 | 39300 |
| 2023-11-14 | 15.33 | $15.46 | 119708 |
| 2023-11-13 | 15.31 | $15.27 | 10000 |
| 2023-11-10 | 15.32 | $15.37 | 24202 |
| 2023-11-09 | 15.32 | $15.39 | 85947 |
| 2023-11-08 | 15.31 | $15.30 | 18100 |
| 2023-11-07 | 15.32 | $15.55 | 9600 |
| 2023-11-06 | 15.27 | $15.54 | 10500 |
| 2023-11-03 | 15.22 | $15.32 | 11300 |
| 2023-11-02 | 15.21 | $15.54 | 13000 |
| 2023-11-01 | 15.16 | $15.32 | 21103 |
| 2023-10-31 | 15.14 | $15.26 | 12900 |
| 2023-10-30 | 15.13 | $15.25 | 50127 |
| 2023-10-27 | 15.13 | $15.25 | 11900 |
| 2023-10-26 | 15.12 | $15.26 | 19149 |
| 2023-10-25 | 15.11 | $15.15 | 19200 |
| 2023-10-24 | 15.13 | $15.29 | 5237 |
| 2023-10-23 | 15.12 | $15.03 | 12900 |
| 2023-10-20 | 15.16 | $15.20 | 15048 |
| 2023-10-19 | 15.18 | $15.09 | 20500 |
| 2023-10-18 | 15.22 | $15.22 | 13600 |
| 2023-10-17 | 15.24 | $15.26 | 6615 |
| 2023-10-16 | 15.26 | $15.50 | 17400 |
| 2023-10-13 | 15.24 | $15.27 | 12800 |
| 2023-10-12 | 15.26 | $15.45 | 6844 |
| 2023-10-11 | 15.24 | $15.33 | 9200 |
| 2023-10-10 | 15.26 | $15.35 | 7600 |
| 2023-10-09 | 15.27 | $15.35 | 12742 |
| 2023-10-06 | 15.28 | $15.26 | 3216 |
| 2023-10-05 | 15.32 | $15.26 | 15700 |
| 2023-10-04 | 15.36 | $15.47 | 29821 |
| 2023-10-03 | 15.37 | $15.19 | 32432 |
| 2023-10-02 | 15.44 | $15.29 | 10000 |
| 2023-09-29 | 15.50 | $15.35 | 14500 |
| 2023-09-28 | 15.56 | $15.25 | 16200 |
| 2023-09-27 | 15.65 | $15.58 | 29019 |
| 2023-09-26 | 15.69 | $15.60 | 25800 |
| 2023-09-25 | 15.73 | $15.55 | 22724 |
| 2023-09-22 | 15.79 | $15.72 | 25900 |
| 2023-09-21 | 15.83 | $15.72 | 19700 |
| 2023-09-20 | 15.87 | $15.65 | 18800 |
| 2023-09-19 | 15.94 | $15.76 | 14400 |
| 2023-09-18 | 15.99 | $15.86 | 22800 |
| 2023-09-15 | 16.03 | $15.93 | 4200 |
| 2023-09-14 | 16.06 | $15.99 | 5300 |
| 2023-09-13 | 16.09 | $15.87 | 18500 |
| 2023-09-12 | 16.14 | $16.06 | 2000 |
| 2023-09-11 | 16.17 | $16.19 | 3900 |
| 2023-09-08 | 16.17 | $16.09 | 2914 |
| 2023-09-07 | 16.20 | $16.33 | 2800 |
| 2023-09-06 | 16.17 | $16.06 | 1734 |
| 2023-09-05 | 16.21 | $16.26 | 6244 |
| 2023-09-01 | 16.20 | $16.45 | 5133 |
| 2023-08-31 | 16.16 | $16.12 | 6611 |
| 2023-08-30 | 16.17 | $16.17 | 22100 |
| 2023-08-29 | 16.18 | $16.50 | 8806 |
| 2023-08-28 | 16.12 | $16.21 | 2505 |
| 2023-08-25 | 16.12 | $16.14 | 8700 |
| 2023-08-24 | 16.13 | $16.22 | 25520 |
| 2023-08-23 | 16.12 | $16.10 | 29700 |
| 2023-08-22 | 16.14 | $16.08 | 20600 |
| 2023-08-21 | 16.17 | $16.08 | 7100 |
| 2023-08-18 | 16.21 | $16.12 | 25705 |
| 2023-08-17 | 16.24 | $15.86 | 7001 |
| 2023-08-16 | 16.33 | $16.12 | 13300 |
| 2023-08-15 | 16.38 | $16.24 | 6700 |
| 2023-08-14 | 16.41 | $16.31 | 6825 |
| 2023-08-11 | 16.44 | $16.40 | 5700 |
| 2023-08-10 | 16.45 | $16.36 | 49803 |
| 2023-08-09 | 16.47 | $16.31 | 16243 |
| 2023-08-08 | 16.51 | $16.29 | 13631 |
| 2023-08-07 | 16.55 | $16.55 | 47000 |
| 2023-08-04 | 16.55 | $16.58 | 12600 |
| 2023-08-03 | 16.54 | $16.21 | 4102 |
| 2023-08-02 | 16.61 | $16.27 | 68200 |
| 2023-08-01 | 16.67 | $16.87 | 5528 |
| 2023-07-31 | 16.62 | $16.69 | 24200 |
| 2023-07-28 | 16.60 | $16.63 | 27527 |
| 2023-07-27 | 16.59 | $16.83 | 20500 |
| 2023-07-26 | 16.53 | $16.67 | 21100 |
| 2023-07-25 | 16.50 | $16.45 | 14025 |
| 2023-07-24 | 16.51 | $16.40 | 25024 |
| 2023-07-21 | 16.53 | $16.41 | 42700 |
| 2023-07-20 | 16.55 | $16.35 | 23200 |
| 2023-07-19 | 16.58 | $16.40 | 27200 |
| 2023-07-18 | 16.61 | $16.29 | 21036 |
| 2023-07-17 | 16.67 | $16.33 | 21700 |
| 2023-07-14 | 16.73 | $16.39 | 37508 |
| 2023-07-13 | 16.78 | $16.75 | 18025 |
| 2023-07-12 | 16.77 | $16.75 | 4231 |
| 2023-07-11 | 16.75 | $16.76 | 16100 |
| 2023-07-10 | 16.73 | $16.61 | 12500 |
| 2023-07-07 | 16.73 | $16.67 | 15800 |
| 2023-07-06 | 16.72 | $16.55 | 4200 |
| 2023-07-05 | 16.73 | $16.89 | 9000 |
| 2023-07-03 | 16.67 | $16.77 | 2600 |
| 2023-06-30 | 16.63 | $16.58 | 10100 |
| 2023-06-29 | 16.62 | $16.51 | 31639 |
| 2023-06-28 | 16.62 | $16.68 | 26935 |
| 2023-06-27 | 16.58 | $16.63 | 31100 |
| 2023-06-26 | 16.54 | $16.59 | 15045 |
| 2023-06-23 | 16.51 | $16.43 | 4900 |
| 2023-06-22 | 16.51 | $16.61 | 17940 |
| 2023-06-21 | 16.46 | $16.52 | 21223 |
| 2023-06-20 | 16.43 | $16.41 | 14500 |
| 2023-06-16 | 16.41 | $16.48 | 3633 |
| 2023-06-15 | 16.38 | $16.57 | 7100 |
| 2023-06-14 | 16.32 | $16.42 | 25700 |
| 2023-06-13 | 16.28 | $16.45 | 28046 |
| 2023-06-12 | 16.22 | $16.36 | 5800 |
| 2023-06-09 | 16.18 | $16.46 | 3724 |
| 2023-06-08 | 16.10 | $16.37 | 9338 |
| 2023-06-07 | 16.04 | $16.35 | 46700 |
| 2023-06-06 | 15.96 | $16.37 | 47305 |
| 2023-06-05 | 15.87 | $16.35 | 17800 |
| 2023-06-02 | 15.77 | $16.40 | 109100 |
| 2023-06-01 | 15.65 | $16.15 | 158400 |
| 2023-05-31 | 15.55 | $15.97 | 57130 |
| 2023-05-30 | 15.48 | $15.84 | 8300 |
| 2023-05-26 | 15.43 | $15.77 | 6428 |
| 2023-05-25 | 15.38 | $15.89 | 3100 |
| 2023-05-24 | 15.31 | $15.89 | 20500 |
| 2023-05-23 | 15.22 | $15.76 | 4300 |
| 2023-05-22 | 15.15 | $15.79 | 18936 |
| 2023-05-19 | 15.06 | $15.50 | 5700 |
| 2023-05-18 | 15.03 | $15.82 | 11911 |
| 2023-05-17 | 14.92 | $15.70 | 48200 |
| 2023-05-16 | 14.83 | $15.47 | 7500 |
| 2023-05-15 | 14.77 | $15.41 | 5900 |
| 2023-05-12 | 14.72 | $14.97 | 9320 |
| 2023-05-11 | 14.76 | $14.52 | 4949 |
| 2023-05-10 | 14.90 | $14.85 | 27300 |
| 2023-05-09 | 15.01 | $14.50 | 19300 |
| 2023-05-08 | 15.21 | $14.50 | 57017 |
| 2023-05-05 | 15.44 | $15.13 | 16900 |
| 2023-05-04 | 15.58 | $14.59 | 20600 |
| 2023-05-03 | 15.87 | $15.60 | 14227 |
| 2023-05-02 | 15.99 | $15.95 | 35400 |
| 2023-05-01 | 16.05 | $16.40 | 12409 |
| 2023-04-28 | 16.04 | $16.60 | 38921 |
| 2023-04-27 | 15.99 | $16.45 | 12100 |
| 2023-04-26 | 15.96 | $16.38 | 5311 |
| 2023-04-25 | 15.95 | $16.65 | 4626 |
| 2023-04-24 | 15.88 | $16.60 | 20341 |
| 2023-04-21 | 15.81 | $16.49 | 27439 |
| 2023-04-20 | 15.77 | $16.41 | 13847 |
| 2023-04-19 | 15.73 | $16.34 | 33717 |
| 2023-04-18 | 15.72 | $16.40 | 18700 |
| 2023-04-17 | 15.69 | $16.15 | 8200 |
| 2023-04-14 | 15.72 | $16.23 | 12200 |
| 2023-04-13 | 15.74 | $16.32 | 9700 |
| 2023-04-12 | 15.75 | $16.18 | 28800 |
| 2023-04-11 | 15.80 | $16.02 | 34800 |
| 2023-04-10 | 15.90 | $15.85 | 41200 |
| 2023-04-06 | 16.07 | $15.85 | 32200 |
| 2023-04-05 | 16.26 | $15.88 | 53944 |
| 2023-04-04 | 16.49 | $16.01 | 31100 |
| 2023-04-03 | 16.73 | $16.60 | 44800 |
| 2023-03-31 | 16.89 | $16.63 | 64900 |
| 2023-03-30 | 17.08 | $16.67 | 112000 |
| 2023-03-29 | 17.30 | $16.93 | 33900 |
| 2023-03-28 | 17.51 | $16.90 | 7700 |
| 2023-03-27 | 17.76 | $17.35 | 16700 |
| 2023-03-24 | 17.96 | $17.18 | 20100 |
| 2023-03-23 | 18.24 | $16.52 | 29900 |
| 2023-03-22 | 18.70 | $18.50 | 9400 |
| 2023-03-21 | 18.83 | $18.59 | 11300 |
| 2023-03-20 | 18.96 | $18.60 | 2115 |
| 2023-03-17 | 19.12 | $18.44 | 5913 |
| 2023-03-16 | 19.33 | $18.61 | 6737 |
| 2023-03-15 | 19.56 | $18.05 | 13421 |
| 2023-03-14 | 19.93 | $18.28 | 14507 |
| 2023-03-13 | 20.33 | $18.82 | 20300 |
| 2023-03-10 | 20.67 | $19.68 | 13700 |
| 2023-03-09 | 20.89 | $20.82 | 11200 |
| 2023-03-08 | 20.90 | $21.04 | 512 |
| 2023-03-07 | 20.86 | $20.81 | 5548 |
| 2023-03-06 | 20.87 | $20.93 | 12900 |
| 2023-03-03 | 20.86 | $21.00 | 5404 |
| 2023-03-02 | 20.83 | $21.00 | 10000 |
| 2023-03-01 | 20.79 | $20.93 | 16600 |
| 2023-02-28 | 20.77 | $20.95 | 18631 |
| 2023-02-27 | 20.73 | $20.67 | 6500 |
| 2023-02-24 | 20.75 | $20.30 | 3610 |
| 2023-02-23 | 20.85 | $20.60 | 3732 |
| 2023-02-22 | 20.91 | $20.42 | 9026 |
| 2023-02-21 | 21.01 | $20.45 | 8000 |
| 2023-02-17 | 21.11 | $21.10 | 10038 |
| 2023-02-16 | 21.10 | $21.00 | 10901 |
| 2023-02-15 | 21.11 | $21.07 | 2743 |
| 2023-02-14 | 21.10 | $21.10 | 5746 |
| 2023-02-13 | 21.09 | $21.11 | 3541 |
| 2023-02-10 | 21.07 | $20.98 | 2500 |
| 2023-02-09 | 21.07 | $20.95 | 310300 |
| 2023-02-08 | 21.08 | $20.89 | 17312 |
| 2023-02-07 | 21.10 | $20.85 | 6600 |
| 2023-02-06 | 21.13 | $20.72 | 15700 |
| 2023-02-03 | 21.20 | $21.06 | 16700 |
| 2023-02-02 | 21.20 | $21.18 | 10401 |
| 2023-02-01 | 21.17 | $21.17 | 15700 |
| 2023-01-31 | 21.14 | $21.05 | 11408 |
| 2023-01-30 | 21.13 | $21.00 | 13600 |
| 2023-01-27 | 21.13 | $21.34 | 4700 |
| 2023-01-26 | 21.06 | $21.13 | 9641 |
| 2023-01-25 | 21.01 | $21.15 | 5335 |
| 2023-01-24 | 20.95 | $21.01 | 3446 |
| 2023-01-23 | 20.91 | $21.05 | 7826 |
| 2023-01-20 | 20.86 | $20.80 | 6700 |
| 2023-01-19 | 20.84 | $21.00 | 4700 |
| 2023-01-18 | 20.79 | $21.01 | 11400 |
| 2023-01-17 | 20.71 | $21.17 | 6100 |
| 2023-01-13 | 20.60 | $20.97 | 12649 |
| 2023-01-12 | 20.50 | $21.24 | 8000 |
| 2023-01-11 | 20.34 | $20.94 | 7047 |
| 2023-01-10 | 20.20 | $20.39 | 7830 |
| 2023-01-09 | 20.17 | $20.63 | 3647 |
| 2023-01-06 | 20.07 | $20.80 | 18113 |
| 2023-01-05 | 19.93 | $20.55 | 31244 |
| 2023-01-04 | 19.82 | $19.95 | 9512 |
| 2023-01-03 | 19.82 | $19.76 | 3101 |
| 2022-12-30 | 19.85 | $19.63 | 13500 |
| 2022-12-29 | 19.93 | $19.54 | 13424 |
| 2022-12-28 | 20.03 | $19.85 | 10200 |
| 2022-12-27 | 20.09 | $19.97 | 13521 |
| 2022-12-23 | 20.13 | $20.08 | 7405 |
| 2022-12-22 | 20.16 | $20.18 | 17907 |
| 2022-12-21 | 20.17 | $20.25 | 19318 |
| 2022-12-20 | 20.17 | $20.07 | 10700 |
| 2022-12-19 | 20.20 | $19.96 | 18731 |
| 2022-12-16 | 20.27 | $20.12 | 14127 |
| 2022-12-15 | 20.31 | $20.08 | 18600 |
| 2022-12-14 | 20.37 | $20.09 | 68832 |
| 2022-12-13 | 20.44 | $20.06 | 53000 |
| 2022-12-12 | 20.52 | $19.92 | 20514 |
| 2022-12-09 | 20.65 | $20.08 | 12900 |
| 2022-12-08 | 20.76 | $20.40 | 25237 |
| 2022-12-07 | 20.83 | $20.49 | 38748 |
| 2022-12-06 | 20.88 | $20.45 | 36500 |
| 2022-12-05 | 20.95 | $20.62 | 10800 |
| 2022-12-02 | 21.00 | $20.95 | 10404 |
| 2022-12-01 | 20.98 | $20.79 | 15800 |
| 2022-11-30 | 20.99 | $20.64 | 9443 |
| 2022-11-29 | 21.04 | $20.79 | 23241 |
| 2022-11-28 | 21.05 | $21.42 | 4004 |
| 2022-11-25 | 20.94 | $21.50 | 1800 |
| 2022-11-23 | 20.79 | $21.18 | 5100 |
| 2022-11-22 | 20.68 | $21.15 | 8645 |
| 2022-11-21 | 20.55 | $20.55 | 2948 |
| 2022-11-18 | 20.54 | $20.72 | 8600 |
| 2022-11-17 | 20.48 | $20.74 | 4114 |
| 2022-11-16 | 20.41 | $20.76 | 15500 |
| 2022-11-15 | 20.32 | $20.74 | 4045 |
| 2022-11-14 | 20.23 | $20.61 | 9600 |
| 2022-11-11 | 20.14 | $20.79 | 16823 |
| 2022-11-10 | 20.01 | $20.92 | 6600 |
| 2022-11-09 | 19.82 | $19.90 | 39110 |
| 2022-11-08 | 19.82 | $20.06 | 32030 |
| 2022-11-07 | 19.79 | $19.70 | 12531 |
| 2022-11-04 | 19.83 | $19.88 | 4106 |
| 2022-11-03 | 19.84 | $19.83 | 10349 |
| 2022-11-02 | 19.86 | $20.15 | 10600 |
| 2022-11-01 | 19.82 | $19.84 | 12142 |
| 2022-10-31 | 19.84 | $20.08 | 46638 |
| 2022-10-28 | 19.81 | $20.28 | 2900 |
| 2022-10-27 | 19.73 | $19.98 | 21000 |
| 2022-10-26 | 19.71 | $19.99 | 41700 |
| 2022-10-25 | 19.69 | $20.30 | 8904 |
| 2022-10-24 | 19.60 | $19.99 | 9100 |
| 2022-10-21 | 19.56 | $19.08 | 20816 |
| 2022-10-20 | 19.71 | $19.49 | 4914 |
| 2022-10-19 | 19.80 | $19.62 | 9400 |
| 2022-10-18 | 19.88 | $19.85 | 41526 |
| 2022-10-17 | 19.92 | $19.79 | 4400 |
| 2022-10-14 | 19.99 | $19.89 | 10100 |
| 2022-10-13 | 20.05 | $19.87 | 8100 |
| 2022-10-12 | 20.12 | $19.85 | 4119 |
| 2022-10-11 | 20.21 | $19.99 | 8800 |
| 2022-10-10 | 20.29 | $20.17 | 7735 |
| 2022-10-07 | 20.34 | $20.51 | 5200 |
| 2022-10-06 | 20.33 | $20.29 | 1914 |
| 2022-10-05 | 20.37 | $20.53 | 3200 |
| 2022-10-04 | 20.37 | $20.64 | 17106 |
| 2022-10-03 | 20.34 | $20.60 | 14209 |
| 2022-09-30 | 20.32 | $20.78 | 55929 |
| 2022-09-29 | 20.26 | $20.63 | 13400 |
| 2022-09-28 | 20.22 | $20.75 | 12043 |
| 2022-09-27 | 20.15 | $20.31 | 11819 |
| 2022-09-26 | 20.17 | $20.01 | 2000 |
| 2022-09-23 | 20.25 | $20.15 | 8300 |
| 2022-09-22 | 20.33 | $20.35 | 9603 |
| 2022-09-21 | 20.37 | $20.33 | 2300 |
| 2022-09-20 | 20.43 | $20.28 | 13030 |
| 2022-09-19 | 20.51 | $20.44 | 2000 |
| 2022-09-16 | 20.58 | $20.59 | 2233 |
| 2022-09-15 | 20.62 | $20.64 | 5327 |
| 2022-09-14 | 20.67 | $20.60 | 5000 |
| 2022-09-13 | 20.73 | $20.84 | 11022 |
| 2022-09-12 | 20.75 | $20.89 | 16523 |
| 2022-09-09 | 20.77 | $20.98 | 2100 |
| 2022-09-08 | 20.78 | $20.62 | 12300 |
| 2022-09-07 | 20.86 | $20.80 | 1600 |
| 2022-09-06 | 20.93 | $20.75 | 9912 |
| 2022-09-02 | 21.01 | $20.78 | 2626 |
| 2022-09-01 | 21.11 | $20.61 | 6600 |
| 2022-08-31 | 21.26 | $20.86 | 12935 |
| 2022-08-30 | 21.38 | $21.04 | 11512 |
| 2022-08-29 | 21.49 | $21.14 | 3244 |
| 2022-08-26 | 21.59 | $21.20 | 8900 |
| 2022-08-25 | 21.71 | $21.26 | 3800 |
| 2022-08-24 | 21.82 | $21.03 | 27313 |
| 2022-08-23 | 22.01 | $20.59 | 24700 |
| 2022-08-22 | 22.31 | $21.31 | 2400 |
| 2022-08-19 | 22.52 | $21.60 | 17300 |
| 2022-08-18 | 22.69 | $21.76 | 9236 |
| 2022-08-17 | 22.86 | $22.08 | 2600 |
| 2022-08-16 | 22.99 | $22.39 | 10536 |
| 2022-08-15 | 23.07 | $22.73 | 10000 |
| 2022-08-12 | 23.09 | $22.96 | 836 |
| 2022-08-11 | 23.06 | $22.79 | 8739 |
| 2022-08-10 | 23.06 | $22.77 | 3400 |
| 2022-08-09 | 23.05 | $22.67 | 7500 |
| 2022-08-08 | 23.07 | $22.80 | 300 |
| 2022-08-05 | 23.06 | $22.75 | 2626 |
| 2022-08-04 | 23.05 | $23.10 | 41004 |
| 2022-08-03 | 22.96 | $23.48 | 21200 |
| 2022-08-02 | 22.78 | $23.36 | 17609 |
| 2022-08-01 | 22.59 | $22.89 | 16200 |
| 2022-07-29 | 22.46 | $22.85 | 9700 |
| 2022-07-28 | 22.32 | $22.70 | 9500 |
| 2022-07-27 | 22.19 | $22.42 | 7200 |
| 2022-07-26 | 22.09 | $22.36 | 1000 |
| 2022-07-25 | 21.98 | $22.22 | 3900 |
| 2022-07-22 | 21.89 | $22.51 | 11832 |
| 2022-07-21 | 21.71 | $22.30 | 11912 |
| 2022-07-20 | 21.55 | $22.10 | 3948 |
| 2022-07-19 | 21.41 | $22.10 | 18600 |
| 2022-07-18 | 21.24 | $22.00 | 12800 |
| 2022-07-15 | 21.06 | $21.69 | 12839 |
| 2022-07-14 | 20.92 | $21.34 | 11512 |
| 2022-07-13 | 20.83 | $20.90 | 3800 |
| 2022-07-12 | 20.82 | $20.92 | 8600 |
| 2022-07-11 | 20.81 | $21.15 | 8900 |
| 2022-07-08 | 20.75 | $20.72 | 4000 |
| 2022-07-07 | 20.76 | $20.67 | 4522 |
| 2022-07-06 | 20.79 | $20.78 | 3300 |
| 2022-07-05 | 20.80 | $20.56 | 7314 |
| 2022-07-01 | 20.86 | $20.80 | 1817 |
| 2022-06-30 | 20.88 | $20.75 | 199443 |
| 2022-06-29 | 20.91 | $20.88 | 10600 |
| 2022-06-28 | 20.92 | $21.00 | 10604 |
| 2022-06-27 | 20.91 | $21.00 | 18218 |
| 2022-06-24 | 20.89 | $20.79 | 7200 |
| 2022-06-23 | 20.92 | $20.84 | 13036 |
| 2022-06-22 | 20.94 | $21.00 | 6100 |
| 2022-06-21 | 20.94 | $20.66 | 13917 |
| 2022-06-17 | 21.00 | $20.91 | 4200 |
| 2022-06-16 | 21.02 | $20.69 | 10300 |
| 2022-06-15 | 21.09 | $20.82 | 11805 |
| 2022-06-14 | 21.14 | $20.04 | 17500 |
| 2022-06-13 | 21.36 | $20.10 | 29108 |
| 2022-06-10 | 21.61 | $21.33 | 9200 |
| 2022-06-09 | 21.64 | $21.87 | 8400 |
| 2022-06-08 | 21.55 | $21.77 | 10536 |
| 2022-06-07 | 21.48 | $21.86 | 41300 |
| 2022-06-06 | 21.36 | $21.73 | 7238 |
| 2022-06-03 | 21.26 | $21.75 | 5842 |
| 2022-06-02 | 21.13 | $21.98 | 28842 |
| 2022-06-01 | 20.94 | $22.05 | 7545 |
| 2022-05-31 | 20.70 | $22.06 | 42922 |
| 2022-05-27 | 20.41 | $21.90 | 13700 |
| 2022-05-26 | 20.12 | $21.27 | 12820 |
| 2022-05-25 | 19.92 | $20.84 | 28300 |
| 2022-05-24 | 19.77 | $20.19 | 70900 |
| 2022-05-23 | 19.74 | $19.81 | 25421 |
| 2022-05-20 | 19.79 | $20.11 | 39400 |
| 2022-05-19 | 19.79 | $20.09 | 8642 |
| 2022-05-18 | 19.79 | $19.75 | 9144 |
| 2022-05-17 | 19.87 | $19.95 | 26000 |
| 2022-05-16 | 19.93 | $20.37 | 16834 |
| 2022-05-13 | 19.91 | $20.18 | 5936 |
| 2022-05-12 | 19.93 | $19.99 | 12300 |
| 2022-05-11 | 19.99 | $19.92 | 10000 |
| 2022-05-10 | 20.09 | $19.86 | 8400 |
| 2022-05-09 | 20.21 | $19.72 | 37300 |
| 2022-05-06 | 20.39 | $19.95 | 18924 |
| 2022-05-05 | 20.56 | $20.39 | 13700 |
| 2022-05-04 | 20.66 | $20.95 | 107800 |
| 2022-05-03 | 20.67 | $20.82 | 17300 |
| 2022-05-02 | 20.70 | $20.70 | 13513 |
| 2022-04-29 | 20.77 | $21.07 | 27800 |
| 2022-04-28 | 20.78 | $21.01 | 16700 |
| 2022-04-27 | 20.80 | $20.77 | 8631 |
| 2022-04-26 | 20.89 | $20.99 | 13200 |
| 2022-04-25 | 20.94 | $21.02 | 14640 |
| 2022-04-22 | 21.00 | $20.93 | 4819 |
| 2022-04-21 | 21.09 | $20.94 | 19500 |
| 2022-04-20 | 21.20 | $21.29 | 16744 |
| 2022-04-19 | 21.26 | $21.15 | 40744 |
| 2022-04-18 | 21.35 | $21.14 | 25100 |
| 2022-04-14 | 21.47 | $21.28 | 12000 |
| 2022-04-13 | 21.59 | $21.43 | 10602 |
| 2022-04-12 | 21.69 | $21.35 | 25900 |
| 2022-04-11 | 21.83 | $21.45 | 10200 |
| 2022-04-08 | 21.98 | $21.84 | 7136 |
| 2022-04-07 | 22.06 | $21.99 | 36523 |
| 2022-04-06 | 22.14 | $22.00 | 6700 |
| 2022-04-05 | 22.23 | $22.10 | 47327 |
| 2022-04-04 | 22.31 | $22.47 | 27400 |
| 2022-04-01 | 22.33 | $22.42 | 4203 |
| 2022-03-31 | 22.37 | $22.32 | 181000 |
| 2022-03-30 | 22.43 | $22.39 | 24500 |
| 2022-03-29 | 22.50 | $22.63 | 71900 |
| 2022-03-28 | 22.53 | $22.59 | 16002 |
| 2022-03-25 | 22.58 | $22.64 | 13303 |
| 2022-03-24 | 22.62 | $22.72 | 18100 |
| 2022-03-23 | 22.66 | $22.78 | 16000 |
| 2022-03-22 | 22.70 | $22.73 | 5743 |
| 2022-03-21 | 22.75 | $22.66 | 6800 |
| 2022-03-18 | 22.83 | $22.98 | 30200 |
| 2022-03-17 | 22.86 | $22.86 | 36400 |
| 2022-03-16 | 22.93 | $22.94 | 9800 |
| 2022-03-15 | 22.99 | $22.75 | 20738 |
| 2022-03-14 | 23.10 | $22.82 | 22800 |
| 2022-03-11 | 23.22 | $23.20 | 7200 |
| 2022-03-10 | 23.28 | $23.32 | 4623 |
| 2022-03-09 | 23.33 | $23.47 | 7807 |
| 2022-03-08 | 23.36 | $23.43 | 6615 |
| 2022-03-07 | 23.40 | $23.35 | 5300 |
| 2022-03-04 | 23.48 | $23.71 | 6500 |
| 2022-03-03 | 23.49 | $23.71 | 6600 |
| 2022-03-02 | 23.50 | $23.68 | 51106 |
| 2022-03-01 | 23.53 | $23.70 | 26849 |
| 2022-02-28 | 23.56 | $23.67 | 5500 |
| 2022-02-25 | 23.60 | $23.63 | 30400 |
| 2022-02-24 | 23.66 | $23.54 | 6600 |
| 2022-02-23 | 23.76 | $23.76 | 10114 |
| 2022-02-22 | 23.83 | $23.99 | 8239 |
| 2022-02-18 | 23.86 | $23.78 | 5700 |
| 2022-02-17 | 23.95 | $23.88 | 5800 |
| 2022-02-16 | 24.03 | $23.96 | 21441 |
| 2022-02-15 | 24.12 | $24.09 | 23000 |
| 2022-02-14 | 24.19 | $23.75 | 18100 |
| 2022-02-11 | 24.35 | $23.75 | 18135 |
| 2022-02-10 | 24.54 | $24.20 | 31600 |
| 2022-02-09 | 24.66 | $24.40 | 15100 |
| 2022-02-08 | 24.77 | $24.39 | 24400 |
| 2022-02-07 | 24.90 | $24.55 | 7529 |
| 2022-02-04 | 25.02 | $24.60 | 10519 |
| 2022-02-03 | 25.15 | $24.96 | 14827 |
| 2022-02-02 | 25.22 | $25.05 | 19400 |
| 2022-02-01 | 25.30 | $25.28 | 5100 |
| 2022-01-31 | 25.33 | $25.18 | 5710 |
| 2022-01-28 | 25.40 | $25.13 | 13918 |
| 2022-01-27 | 25.48 | $24.90 | 13546 |
| 2022-01-26 | 25.63 | $25.25 | 9700 |
| 2022-01-25 | 25.74 | $25.56 | 1204 |
| 2022-01-24 | 25.79 | $25.67 | 5129 |
| 2022-01-21 | 25.83 | $25.83 | 2915 |
| 2022-01-20 | 25.84 | $25.61 | 11210 |
| 2022-01-19 | 25.91 | $25.68 | 1132 |
| 2022-01-18 | 25.97 | $25.77 | 3513 |
| 2022-01-14 | 26.02 | $25.94 | 6934 |
| 2022-01-13 | 26.04 | $26.22 | 2700 |
| 2022-01-12 | 26.01 | $26.00 | 7100 |
| 2022-01-11 | 26.02 | $25.97 | 3721 |
| 2022-01-10 | 26.03 | $25.85 | 1703 |
| 2022-01-07 | 26.08 | $25.89 | 7311 |
| 2022-01-06 | 26.12 | $25.98 | 8508 |
| 2022-01-05 | 26.16 | $25.57 | 7912 |
| 2022-01-04 | 26.28 | $26.06 | 4101 |
| 2022-01-03 | 26.32 | $26.24 | 6015 |
| 2021-12-31 | 26.33 | $26.25 | 4400 |
| 2021-12-30 | 26.34 | $26.19 | 10000 |
| 2021-12-29 | 26.37 | $26.47 | 618 |
| 2021-12-28 | 26.33 | $26.37 | 1600 |
| 2021-12-27 | 26.32 | $26.37 | 3200 |
| 2021-12-23 | 26.30 | $26.33 | 2900 |
| 2021-12-22 | 26.28 | $26.58 | 3700 |
| 2021-12-21 | 26.21 | $26.41 | 7400 |
| 2021-12-20 | 26.16 | $26.28 | 5200 |
| 2021-12-17 | 26.13 | $26.24 | 1033 |
| 2021-12-16 | 26.10 | $26.30 | 7411 |
| 2021-12-15 | 26.06 | $26.12 | 2037 |
| 2021-12-14 | 26.05 | $26.01 | 10723 |
| 2021-12-13 | 26.06 | $26.24 | 2736 |
| 2021-12-10 | 26.03 | $26.24 | 3142 |
| 2021-12-09 | 25.99 | $26.28 | 2100 |
| 2021-12-08 | 25.93 | $26.05 | 1621 |
| 2021-12-07 | 25.91 | $26.17 | 7244 |
| 2021-12-06 | 25.87 | $26.04 | 6900 |
| 2021-12-03 | 25.85 | $26.00 | 3700 |
| 2021-12-02 | 25.83 | $26.02 | 8922 |
| 2021-12-01 | 25.81 | $25.92 | 10900 |
| 2021-11-30 | 25.81 | $25.79 | 9418 |
| 2021-11-29 | 25.83 | $25.85 | 2441 |
| 2021-11-26 | 25.85 | $25.76 | 3000 |
| 2021-11-24 | 25.88 | $25.81 | 3900 |
| 2021-11-23 | 25.92 | $25.77 | 9100 |
| 2021-11-22 | 25.97 | $25.83 | 7130 |
| 2021-11-19 | 26.02 | $25.89 | 10224 |
| 2021-11-18 | 26.06 | $26.12 | 9000 |
| 2021-11-17 | 26.06 | $26.04 | 5200 |
| 2021-11-16 | 26.08 | $26.04 | 15200 |
| 2021-11-15 | 26.10 | $25.84 | 9800 |
| 2021-11-12 | 26.17 | $26.06 | 8000 |
| 2021-11-11 | 26.20 | $26.07 | 1100 |
| 2021-11-10 | 26.24 | $26.10 | 13500 |
| 2021-11-09 | 26.28 | $26.35 | 8300 |
| 2021-11-08 | 26.27 | $26.42 | 70100 |
| 2021-11-05 | 26.24 | $26.42 | 10046 |
| 2021-11-04 | 26.22 | $26.40 | 7711 |
| 2021-11-03 | 26.19 | $26.36 | 8300 |
| 2021-11-02 | 26.17 | $26.39 | 7106 |
| 2021-11-01 | 26.14 | $26.34 | 17900 |
| 2021-10-29 | 26.11 | $26.32 | 14700 |
| 2021-10-28 | 26.09 | $26.30 | 19449 |
| 2021-10-27 | 26.07 | $26.25 | 15744 |
| 2021-10-26 | 26.05 | $26.17 | 7036 |
| 2021-10-25 | 26.05 | $26.17 | 8419 |
| 2021-10-22 | 26.06 | $26.12 | 31100 |
| 2021-10-21 | 26.08 | $26.09 | 5300 |
| 2021-10-20 | 26.10 | $26.11 | 16449 |
| 2021-10-19 | 26.13 | $26.10 | 94223 |
| 2021-10-18 | 26.17 | $25.93 | 50200 |
| 2021-10-15 | 26.25 | $25.93 | 353112 |
| 2021-10-14 | 26.34 | $26.60 | 8231 |
| 2021-10-13 | 26.31 | $26.32 | 6435 |
| 2021-10-12 | 26.34 | $26.30 | 7800 |
| 2021-10-11 | 26.37 | $26.13 | 3946 |
| 2021-10-08 | 26.45 | $26.33 | 9700 |
| 2021-10-07 | 26.50 | $26.32 | 4202 |
| 2021-10-06 | 26.56 | $26.55 | 23100 |
| 2021-10-05 | 26.58 | $26.13 | 7615 |
| 2021-10-04 | 26.70 | $26.29 | 7031 |
| 2021-10-01 | 26.80 | $26.64 | 3410 |
| 2021-09-30 | 26.84 | $26.74 | 14100 |
| 2021-09-29 | 26.88 | $26.62 | 14233 |
| 2021-09-28 | 26.94 | $26.59 | 4600 |
| 2021-09-27 | 27.01 | $26.90 | 4000 |
| 2021-09-24 | 27.04 | $26.92 | 2947 |
| 2021-09-23 | 27.07 | $27.09 | 2800 |
| 2021-09-22 | 27.06 | $27.05 | 15000 |
| 2021-09-21 | 27.06 | $26.94 | 508 |
| 2021-09-20 | 27.08 | $27.07 | 5009 |
| 2021-09-17 | 27.08 | $27.04 | 1926 |
| 2021-09-16 | 27.09 | $27.06 | 20800 |
| 2021-09-15 | 27.09 | $27.03 | 2600 |
| 2021-09-14 | 27.10 | $27.17 | 36600 |
| 2021-09-13 | 27.08 | $27.05 | 1900 |
| 2021-09-10 | 27.09 | $27.20 | 4614 |
| 2021-09-09 | 27.06 | $27.05 | 3400 |
| 2021-09-08 | 27.06 | $27.13 | 1400 |
| 2021-09-07 | 27.04 | $27.08 | 1120 |
| 2021-09-03 | 27.03 | $27.18 | 1638 |
| 2021-09-02 | 27.00 | $27.05 | 30000 |
| 2021-09-01 | 26.99 | $26.99 | 7100 |
| 2021-08-31 | 26.99 | $27.00 | 6500 |
| 2021-08-30 | 26.99 | $26.99 | 3337 |
| 2021-08-27 | 26.99 | $27.02 | 2342 |
| 2021-08-26 | 26.98 | $26.94 | 2200 |
| 2021-08-25 | 26.99 | $27.00 | 6949 |
| 2021-08-24 | 26.99 | $26.89 | 3000 |
| 2021-08-23 | 27.01 | $26.96 | 2937 |
| 2021-08-20 | 27.02 | $26.97 | 5009 |
| 2021-08-19 | 27.03 | $26.80 | 6700 |
| 2021-08-18 | 27.08 | $26.85 | 12622 |
| 2021-08-17 | 27.13 | $27.12 | 8336 |
| 2021-08-16 | 27.12 | $27.00 | 4700 |
| 2021-08-13 | 27.14 | $27.00 | 6900 |
| 2021-08-12 | 27.16 | $27.00 | 12400 |
| 2021-08-11 | 27.18 | $27.00 | 8017 |
| 2021-08-10 | 27.21 | $27.19 | 6603 |
| 2021-08-09 | 27.20 | $27.30 | 3300 |
| 2021-08-06 | 27.17 | $27.30 | 7600 |
| 2021-08-05 | 27.13 | $27.25 | 9200 |
| 2021-08-04 | 27.09 | $27.25 | 5400 |
| 2021-08-03 | 27.05 | $27.20 | 12019 |
| 2021-08-02 | 27.01 | $27.22 | 3800 |
| 2021-07-30 | 26.96 | $27.25 | 6300 |
| 2021-07-29 | 26.90 | $27.00 | 7516 |
| 2021-07-28 | 26.88 | $26.66 | 2900 |
| 2021-07-27 | 26.92 | $26.84 | 8204 |
| 2021-07-26 | 26.94 | $26.93 | 700 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
18.04
2026-07-23
Close Price
$18.15
Vol: 15272
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
14.69
Average
19.80
Maximum
27.25
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 18.04 | $18.15 | 15272 |
| 2026-07-22 | 18.00 | $18.13 | 12800 |
| 2026-07-21 | 17.96 | $18.08 | 8328 |
| 2026-07-20 | 17.94 | $18.08 | 3319 |
| 2026-07-17 | 17.90 | $18.00 | 9515 |
| 2026-07-16 | 17.89 | $18.10 | 327 |
| 2026-07-15 | 17.84 | $18.17 | 19600 |
| 2026-07-14 | 17.76 | $17.82 | 20200 |
| 2026-07-13 | 17.78 | $17.75 | 17200 |
| 2026-07-10 | 17.83 | $17.84 | 10300 |
| 2026-07-09 | 17.86 | $17.84 | 10814 |
| 2026-07-08 | 17.90 | $17.89 | 28136 |
| 2026-07-07 | 17.94 | $17.92 | 17000 |
| 2026-07-06 | 17.98 | $18.17 | 52078 |
| 2026-07-02 | 17.95 | $17.88 | 10100 |
| 2026-07-01 | 18.01 | $17.85 | 12900 |
| 2026-06-30 | 18.09 | $17.70 | 79417 |
| 2026-06-29 | 18.24 | $18.30 | 3000 |
| 2026-06-26 | 18.24 | $18.15 | 24400 |
| 2026-06-25 | 18.28 | $18.21 | 11100 |
| 2026-06-24 | 18.32 | $18.29 | 2789 |
| 2026-06-23 | 18.34 | $18.23 | 14300 |
| 2026-06-22 | 18.38 | $18.28 | 3600 |
| 2026-06-18 | 18.42 | $18.38 | 6587 |
| 2026-06-17 | 18.43 | $18.46 | 2800 |
| 2026-06-16 | 18.42 | $18.49 | 26935 |
| 2026-06-15 | 18.40 | $18.58 | 3930 |
| 2026-06-12 | 18.35 | $18.42 | 11800 |
| 2026-06-11 | 18.34 | $18.28 | 5141 |
| 2026-06-10 | 18.37 | $18.31 | 7600 |
| 2026-06-09 | 18.40 | $18.31 | 11708 |
| 2026-06-08 | 18.43 | $18.43 | 3837 |
| 2026-06-05 | 18.44 | $18.44 | 10900 |
| 2026-06-04 | 18.44 | $18.51 | 35329 |
| 2026-06-03 | 18.43 | $18.20 | 11300 |
| 2026-06-02 | 18.50 | $18.49 | 5528 |
| 2026-06-01 | 18.51 | $18.48 | 1115 |
| 2026-05-29 | 18.51 | $18.29 | 17700 |
| 2026-05-28 | 18.58 | $18.53 | 2200 |
| 2026-05-27 | 18.59 | $18.61 | 16835 |
| 2026-05-26 | 18.57 | $18.75 | 900 |
| 2026-05-22 | 18.51 | $18.55 | 2233 |
| 2026-05-21 | 18.49 | $18.69 | 3935 |
| 2026-05-20 | 18.42 | $18.74 | 25741 |
| 2026-05-19 | 18.33 | $18.37 | 3416 |
| 2026-05-18 | 18.33 | $18.35 | 3700 |
| 2026-05-15 | 18.34 | $18.38 | 5406 |
| 2026-05-14 | 18.35 | $18.51 | 6900 |
| 2026-05-13 | 18.32 | $18.39 | 27900 |
| 2026-05-12 | 18.31 | $18.20 | 10900 |
| 2026-05-11 | 18.38 | $18.29 | 8033 |
| 2026-05-08 | 18.42 | $18.33 | 5200 |
| 2026-05-07 | 18.47 | $18.36 | 2238 |
| 2026-05-06 | 18.52 | $18.35 | 26600 |
| 2026-05-05 | 18.58 | $18.37 | 20600 |
| 2026-05-04 | 18.65 | $18.47 | 10724 |
| 2026-05-01 | 18.70 | $18.55 | 9311 |
| 2026-04-30 | 18.74 | $18.50 | 9300 |
| 2026-04-29 | 18.81 | $18.59 | 3223 |
| 2026-04-28 | 18.85 | $18.65 | 8200 |
| 2026-04-27 | 18.89 | $18.76 | 11711 |
| 2026-04-24 | 18.90 | $18.98 | 1205 |
| 2026-04-23 | 18.84 | $18.99 | 4300 |
| 2026-04-22 | 18.76 | $18.98 | 4739 |
| 2026-04-21 | 18.66 | $18.96 | 8500 |
| 2026-04-20 | 18.55 | $18.70 | 11622 |
| 2026-04-17 | 18.49 | $18.59 | 4439 |
| 2026-04-16 | 18.46 | $18.62 | 1300 |
| 2026-04-15 | 18.41 | $18.66 | 7100 |
| 2026-04-14 | 18.34 | $18.65 | 8543 |
| 2026-04-13 | 18.26 | $18.56 | 4881 |
| 2026-04-10 | 18.20 | $18.47 | 2900 |
| 2026-04-09 | 18.15 | $18.50 | 10527 |
| 2026-04-08 | 18.09 | $18.38 | 13312 |
| 2026-04-07 | 18.05 | $18.18 | 8331 |
| 2026-04-06 | 18.07 | $18.03 | 8300 |
| 2026-04-02 | 18.15 | $18.00 | 16900 |
| 2026-04-01 | 18.26 | $17.83 | 14800 |
| 2026-03-31 | 18.45 | $17.79 | 70115 |
| 2026-03-30 | 18.70 | $18.70 | 5529 |
| 2026-03-27 | 18.71 | $18.69 | 3200 |
| 2026-03-26 | 18.74 | $18.73 | 5006 |
| 2026-03-25 | 18.75 | $18.79 | 7100 |
| 2026-03-24 | 18.75 | $18.69 | 22500 |
| 2026-03-23 | 18.79 | $18.92 | 9539 |
| 2026-03-20 | 18.76 | $18.72 | 11528 |
| 2026-03-19 | 18.79 | $18.70 | 12600 |
| 2026-03-18 | 18.83 | $18.65 | 3600 |
| 2026-03-17 | 18.90 | $18.83 | 4700 |
| 2026-03-16 | 18.92 | $18.64 | 17800 |
| 2026-03-13 | 19.01 | $18.76 | 7100 |
| 2026-03-12 | 19.09 | $18.75 | 8900 |
| 2026-03-11 | 19.17 | $18.86 | 3141 |
| 2026-03-10 | 19.25 | $19.08 | 10116 |
| 2026-03-09 | 19.26 | $19.10 | 17800 |
| 2026-03-06 | 19.27 | $19.19 | 5900 |
| 2026-03-05 | 19.25 | $19.10 | 11082 |
| 2026-03-04 | 19.26 | $19.25 | 3027 |
| 2026-03-03 | 19.21 | $19.20 | 1931 |
| 2026-03-02 | 19.16 | $19.25 | 15833 |
| 2026-02-27 | 19.09 | $19.24 | 13500 |
| 2026-02-26 | 19.00 | $19.15 | 9731 |
| 2026-02-25 | 18.91 | $19.15 | 37241 |
| 2026-02-24 | 18.81 | $18.85 | 10800 |
| 2026-02-23 | 18.78 | $18.77 | 2500 |
| 2026-02-20 | 18.76 | $18.89 | 4800 |
| 2026-02-19 | 18.70 | $18.84 | 11245 |
| 2026-02-18 | 18.65 | $18.81 | 5623 |
| 2026-02-17 | 18.59 | $18.66 | 24636 |
| 2026-02-13 | 18.57 | $18.70 | 4700 |
| 2026-02-12 | 18.54 | $18.58 | 8105 |
| 2026-02-11 | 18.53 | $18.59 | 6900 |
| 2026-02-10 | 18.53 | $18.55 | 10624 |
| 2026-02-09 | 18.53 | $18.59 | 16804 |
| 2026-02-06 | 18.52 | $18.60 | 4000 |
| 2026-02-05 | 18.51 | $18.47 | 3400 |
| 2026-02-04 | 18.55 | $18.50 | 9600 |
| 2026-02-03 | 18.58 | $18.47 | 14400 |
| 2026-02-02 | 18.63 | $18.51 | 7700 |
| 2026-01-30 | 18.68 | $18.43 | 56500 |
| 2026-01-29 | 18.76 | $18.78 | 3400 |
| 2026-01-28 | 18.76 | $18.82 | 5802 |
| 2026-01-27 | 18.74 | $18.75 | 11422 |
| 2026-01-26 | 18.74 | $18.89 | 1000 |
| 2026-01-23 | 18.69 | $18.92 | 7200 |
| 2026-01-22 | 18.63 | $18.92 | 3232 |
| 2026-01-21 | 18.56 | $18.81 | 5245 |
| 2026-01-20 | 18.51 | $18.68 | 3622 |
| 2026-01-16 | 18.49 | $18.71 | 29500 |
| 2026-01-15 | 18.47 | $18.73 | 10044 |
| 2026-01-14 | 18.43 | $18.42 | 45928 |
| 2026-01-13 | 18.49 | $18.54 | 9400 |
| 2026-01-12 | 18.53 | $18.40 | 12715 |
| 2026-01-09 | 18.63 | $18.41 | 9700 |
| 2026-01-08 | 18.75 | $18.56 | 12700 |
| 2026-01-07 | 18.85 | $18.53 | 21500 |
| 2026-01-06 | 18.98 | $18.90 | 10744 |
| 2026-01-05 | 19.03 | $19.06 | 11108 |
| 2026-01-02 | 19.04 | $18.98 | 5700 |
| 2025-12-31 | 19.08 | $18.83 | 9300 |
| 2025-12-30 | 19.17 | $19.15 | 3900 |
| 2025-12-29 | 19.19 | $19.15 | 7422 |
| 2025-12-26 | 19.21 | $19.25 | 1200 |
| 2025-12-24 | 19.20 | $19.18 | 9304 |
| 2025-12-23 | 19.22 | $19.23 | 4816 |
| 2025-12-22 | 19.23 | $19.20 | 8227 |
| 2025-12-19 | 19.25 | $19.30 | 4919 |
| 2025-12-18 | 19.24 | $19.24 | 8400 |
| 2025-12-17 | 19.25 | $19.34 | 9900 |
| 2025-12-16 | 19.23 | $19.34 | 4100 |
| 2025-12-15 | 19.21 | $19.32 | 5500 |
| 2025-12-12 | 19.19 | $19.08 | 2800 |
| 2025-12-11 | 19.24 | $19.17 | 27800 |
| 2025-12-10 | 19.28 | $19.41 | 4525 |
| 2025-12-09 | 19.26 | $19.36 | 2400 |
| 2025-12-08 | 19.25 | $19.30 | 5000 |
| 2025-12-05 | 19.25 | $19.20 | 9435 |
| 2025-12-04 | 19.29 | $19.29 | 3100 |
| 2025-12-03 | 19.31 | $19.39 | 6948 |
| 2025-12-02 | 19.31 | $19.41 | 1847 |
| 2025-12-01 | 19.30 | $19.41 | 2714 |
| 2025-11-28 | 19.30 | $19.42 | 619 |
| 2025-11-26 | 19.29 | $19.32 | 5722 |
| 2025-11-25 | 19.31 | $19.25 | 13100 |
| 2025-11-24 | 19.36 | $19.54 | 7300 |
| 2025-11-21 | 19.34 | $19.32 | 1913 |
| 2025-11-20 | 19.38 | $19.19 | 4100 |
| 2025-11-19 | 19.47 | $19.09 | 13719 |
| 2025-11-18 | 19.61 | $19.49 | 12340 |
| 2025-11-17 | 19.67 | $19.72 | 9044 |
| 2025-11-14 | 19.66 | $19.73 | 6848 |
| 2025-11-13 | 19.65 | $19.65 | 7800 |
| 2025-11-12 | 19.66 | $19.77 | 3700 |
| 2025-11-11 | 19.64 | $19.77 | 2818 |
| 2025-11-10 | 19.62 | $19.76 | 3916 |
| 2025-11-07 | 19.59 | $19.57 | 3407 |
| 2025-11-06 | 19.62 | $19.72 | 812 |
| 2025-11-05 | 19.61 | $19.62 | 6600 |
| 2025-11-04 | 19.64 | $19.66 | 3400 |
| 2025-11-03 | 19.65 | $19.75 | 4115 |
| 2025-10-31 | 19.65 | $19.62 | 3123 |
| 2025-10-30 | 19.68 | $19.68 | 2848 |
| 2025-10-29 | 19.71 | $19.80 | 2400 |
| 2025-10-28 | 19.70 | $19.68 | 6444 |
| 2025-10-27 | 19.73 | $19.90 | 5900 |
| 2025-10-24 | 19.70 | $19.93 | 1800 |
| 2025-10-23 | 19.66 | $19.79 | 1726 |
| 2025-10-22 | 19.66 | $19.64 | 18000 |
| 2025-10-21 | 19.70 | $19.93 | 4200 |
| 2025-10-20 | 19.66 | $19.81 | 9500 |
| 2025-10-17 | 19.66 | $19.75 | 2829 |
| 2025-10-16 | 19.68 | $19.65 | 6912 |
| 2025-10-15 | 19.73 | $19.87 | 5700 |
| 2025-10-14 | 19.73 | $19.84 | 3900 |
| 2025-10-13 | 19.74 | $19.66 | 4100 |
| 2025-10-10 | 19.81 | $19.80 | 4635 |
| 2025-10-09 | 19.85 | $19.56 | 4708 |
| 2025-10-08 | 19.99 | $19.75 | 6000 |
| 2025-10-07 | 20.09 | $19.95 | 6014 |
| 2025-10-06 | 20.15 | $20.13 | 6134 |
| 2025-10-03 | 20.16 | $20.08 | 5000 |
| 2025-10-02 | 20.20 | $20.16 | 8826 |
| 2025-10-01 | 20.22 | $20.21 | 16606 |
| 2025-09-30 | 20.22 | $19.67 | 15815 |
| 2025-09-29 | 20.39 | $20.24 | 92400 |
| 2025-09-26 | 20.42 | $20.24 | 1400 |
| 2025-09-25 | 20.46 | $19.99 | 14213 |
| 2025-09-24 | 20.57 | $20.17 | 28716 |
| 2025-09-23 | 20.65 | $20.44 | 13246 |
| 2025-09-22 | 20.66 | $20.74 | 2927 |
| 2025-09-19 | 20.56 | $20.54 | 7532 |
| 2025-09-18 | 20.50 | $20.62 | 9000 |
| 2025-09-17 | 20.40 | $20.58 | 45909 |
| 2025-09-16 | 20.29 | $20.51 | 5300 |
| 2025-09-15 | 20.17 | $20.26 | 3100 |
| 2025-09-12 | 20.09 | $20.12 | 4500 |
| 2025-09-11 | 20.04 | $19.87 | 9833 |
| 2025-09-10 | 20.06 | $19.84 | 18737 |
| 2025-09-09 | 20.08 | $20.00 | 3100 |
| 2025-09-08 | 20.05 | $20.10 | 7645 |
| 2025-09-05 | 19.98 | $20.09 | 24200 |
| 2025-09-04 | 19.90 | $19.95 | 10100 |
| 2025-09-03 | 19.83 | $19.85 | 16400 |
| 2025-09-02 | 19.78 | $19.83 | 2500 |
| 2025-08-29 | 19.72 | $19.56 | 3900 |
| 2025-08-28 | 19.72 | $19.40 | 2000 |
| 2025-08-27 | 19.78 | $19.54 | 4413 |
| 2025-08-26 | 19.80 | $19.40 | 6148 |
| 2025-08-25 | 19.86 | $19.70 | 8504 |
| 2025-08-22 | 19.83 | $19.84 | 18942 |
| 2025-08-21 | 19.74 | $19.70 | 1300 |
| 2025-08-20 | 19.68 | $19.73 | 9449 |
| 2025-08-19 | 19.58 | $19.62 | 8600 |
| 2025-08-18 | 19.49 | $19.55 | 5400 |
| 2025-08-15 | 19.40 | $19.35 | 2253 |
| 2025-08-14 | 19.35 | $19.39 | 3200 |
| 2025-08-13 | 19.27 | $19.17 | 23541 |
| 2025-08-12 | 19.23 | $19.21 | 4300 |
| 2025-08-11 | 19.18 | $19.19 | 4514 |
| 2025-08-08 | 19.10 | $19.02 | 2300 |
| 2025-08-07 | 19.07 | $19.01 | 2500 |
| 2025-08-06 | 19.02 | $19.14 | 4000 |
| 2025-08-05 | 18.92 | $19.10 | 23400 |
| 2025-08-04 | 18.80 | $19.05 | 39201 |
| 2025-08-01 | 18.68 | $18.58 | 1106 |
| 2025-07-31 | 18.67 | $18.70 | 7400 |
| 2025-07-30 | 18.61 | $18.71 | 7758 |
| 2025-07-29 | 18.54 | $18.64 | 7200 |
| 2025-07-28 | 18.47 | $18.50 | 8338 |
| 2025-07-25 | 18.43 | $18.54 | 9603 |
| 2025-07-24 | 18.37 | $18.30 | 2908 |
| 2025-07-23 | 18.37 | $18.34 | 18100 |
| 2025-07-22 | 18.35 | $18.31 | 7300 |
| 2025-07-21 | 18.34 | $18.32 | 9500 |
| 2025-07-18 | 18.32 | $18.33 | 1500 |
| 2025-07-17 | 18.29 | $18.29 | 9300 |
| 2025-07-16 | 18.27 | $18.14 | 12227 |
| 2025-07-15 | 18.28 | $18.22 | 7103 |
| 2025-07-14 | 18.28 | $18.27 | 6500 |
| 2025-07-11 | 18.26 | $18.29 | 3700 |
| 2025-07-10 | 18.22 | $18.22 | 13500 |
| 2025-07-09 | 18.20 | $18.33 | 15503 |
| 2025-07-08 | 18.14 | $18.02 | 6800 |
| 2025-07-07 | 18.16 | $18.14 | 2600 |
| 2025-07-03 | 18.14 | $18.18 | 1839 |
| 2025-07-02 | 18.11 | $18.14 | 13000 |
| 2025-07-01 | 18.09 | $18.20 | 29942 |
| 2025-06-30 | 18.04 | $18.10 | 11600 |
| 2025-06-27 | 18.02 | $18.20 | 8119 |
| 2025-06-26 | 17.96 | $18.19 | 4607 |
| 2025-06-25 | 17.89 | $18.10 | 13400 |
| 2025-06-24 | 17.83 | $18.02 | 14844 |
| 2025-06-23 | 17.79 | $17.99 | 2800 |
| 2025-06-20 | 17.75 | $17.95 | 7500 |
| 2025-06-18 | 17.72 | $17.90 | 10900 |
| 2025-06-17 | 17.70 | $17.76 | 18100 |
| 2025-06-16 | 17.73 | $17.73 | 4300 |
| 2025-06-13 | 17.78 | $17.85 | 4300 |
| 2025-06-12 | 17.80 | $17.90 | 14839 |
| 2025-06-11 | 17.82 | $17.89 | 12500 |
| 2025-06-10 | 17.84 | $17.95 | 4700 |
| 2025-06-09 | 17.86 | $17.97 | 5127 |
| 2025-06-06 | 17.88 | $17.93 | 2336 |
| 2025-06-05 | 17.92 | $18.05 | 23800 |
| 2025-06-04 | 17.94 | $17.87 | 8423 |
| 2025-06-03 | 18.02 | $17.83 | 7200 |
| 2025-06-02 | 18.14 | $17.80 | 22714 |
| 2025-05-30 | 18.29 | $17.80 | 61336 |
| 2025-05-29 | 18.48 | $18.49 | 4301 |
| 2025-05-28 | 18.50 | $18.43 | 5337 |
| 2025-05-27 | 18.55 | $18.41 | 5748 |
| 2025-05-23 | 18.61 | $18.41 | 900 |
| 2025-05-22 | 18.68 | $18.39 | 5300 |
| 2025-05-21 | 18.78 | $18.19 | 9015 |
| 2025-05-20 | 18.96 | $18.73 | 2447 |
| 2025-05-19 | 19.02 | $18.90 | 2901 |
| 2025-05-16 | 19.03 | $18.90 | 2438 |
| 2025-05-15 | 19.04 | $19.00 | 3044 |
| 2025-05-14 | 19.02 | $18.89 | 1007 |
| 2025-05-13 | 19.02 | $19.09 | 3000 |
| 2025-05-12 | 18.97 | $19.10 | 1341 |
| 2025-05-09 | 18.90 | $19.08 | 300 |
| 2025-05-08 | 18.82 | $18.97 | 5243 |
| 2025-05-07 | 18.76 | $18.85 | 5400 |
| 2025-05-06 | 18.72 | $18.93 | 1800 |
| 2025-05-05 | 18.65 | $18.88 | 6031 |
| 2025-05-02 | 18.58 | $18.77 | 3700 |
| 2025-05-01 | 18.54 | $18.70 | 2049 |
| 2025-04-30 | 18.51 | $18.69 | 2900 |
| 2025-04-29 | 18.48 | $18.71 | 5400 |
| 2025-04-28 | 18.44 | $18.88 | 2404 |
| 2025-04-25 | 18.34 | $18.79 | 2100 |
| 2025-04-24 | 18.26 | $18.81 | 4100 |
| 2025-04-23 | 18.15 | $18.73 | 7719 |
| 2025-04-22 | 18.06 | $18.64 | 6025 |
| 2025-04-21 | 17.98 | $18.46 | 4400 |
| 2025-04-17 | 17.96 | $18.55 | 6900 |
| 2025-04-16 | 17.90 | $18.13 | 5231 |
| 2025-04-15 | 17.98 | $18.26 | 10000 |
| 2025-04-14 | 18.05 | $18.10 | 21100 |
| 2025-04-11 | 18.20 | $17.68 | 28008 |
| 2025-04-10 | 18.52 | $18.10 | 4947 |
| 2025-04-09 | 18.78 | $18.62 | 15400 |
| 2025-04-08 | 18.95 | $18.11 | 9405 |
| 2025-04-07 | 19.32 | $18.96 | 10731 |
| 2025-04-04 | 19.51 | $18.93 | 8111 |
| 2025-04-03 | 19.76 | $19.00 | 15200 |
| 2025-04-02 | 20.03 | $19.87 | 8347 |
| 2025-04-01 | 20.10 | $19.95 | 14500 |
| 2025-03-31 | 20.15 | $20.06 | 9300 |
| 2025-03-28 | 20.19 | $20.35 | 7823 |
| 2025-03-27 | 20.13 | $20.19 | 8827 |
| 2025-03-26 | 20.12 | $20.17 | 8303 |
| 2025-03-25 | 20.11 | $20.19 | 4100 |
| 2025-03-24 | 20.09 | $20.21 | 25909 |
| 2025-03-21 | 20.06 | $19.95 | 11340 |
| 2025-03-20 | 20.10 | $20.03 | 9400 |
| 2025-03-19 | 20.14 | $19.94 | 5616 |
| 2025-03-18 | 20.20 | $19.95 | 18200 |
| 2025-03-17 | 20.28 | $20.22 | 5500 |
| 2025-03-14 | 20.29 | $20.05 | 11400 |
| 2025-03-13 | 20.35 | $20.37 | 3600 |
| 2025-03-12 | 20.33 | $20.15 | 3129 |
| 2025-03-11 | 20.36 | $20.10 | 9900 |
| 2025-03-10 | 20.42 | $20.28 | 3700 |
| 2025-03-07 | 20.43 | $20.20 | 3200 |
| 2025-03-06 | 20.47 | $20.39 | 300 |
| 2025-03-05 | 20.45 | $20.39 | 4735 |
| 2025-03-04 | 20.43 | $20.42 | 6210 |
| 2025-03-03 | 20.39 | $20.40 | 3832 |
| 2025-02-28 | 20.34 | $20.16 | 7000 |
| 2025-02-27 | 20.35 | $20.38 | 1647 |
| 2025-02-26 | 20.29 | $20.25 | 10800 |
| 2025-02-25 | 20.26 | $20.35 | 9500 |
| 2025-02-24 | 20.19 | $20.28 | 7400 |
| 2025-02-21 | 20.13 | $20.25 | 7514 |
| 2025-02-20 | 20.06 | $20.10 | 4900 |
| 2025-02-19 | 20.01 | $20.17 | 9200 |
| 2025-02-18 | 19.94 | $19.86 | 7635 |
| 2025-02-14 | 19.94 | $20.05 | 2800 |
| 2025-02-13 | 19.88 | $19.99 | 4305 |
| 2025-02-12 | 19.84 | $19.92 | 4825 |
| 2025-02-11 | 19.80 | $19.85 | 33700 |
| 2025-02-10 | 19.77 | $20.00 | 3200 |
| 2025-02-07 | 19.70 | $20.04 | 11900 |
| 2025-02-06 | 19.59 | $20.03 | 5245 |
| 2025-02-05 | 19.47 | $20.03 | 19230 |
| 2025-02-04 | 19.32 | $19.54 | 10225 |
| 2025-02-03 | 19.30 | $19.37 | 6800 |
| 2025-01-31 | 19.33 | $19.40 | 15400 |
| 2025-01-30 | 19.37 | $19.37 | 15000 |
| 2025-01-29 | 19.42 | $19.48 | 21200 |
| 2025-01-28 | 19.46 | $19.41 | 10149 |
| 2025-01-27 | 19.53 | $19.63 | 15847 |
| 2025-01-24 | 19.55 | $19.55 | 4300 |
| 2025-01-23 | 19.61 | $19.40 | 7131 |
| 2025-01-22 | 19.73 | $19.69 | 9000 |
| 2025-01-21 | 19.78 | $19.80 | 8020 |
| 2025-01-17 | 19.82 | $19.80 | 10932 |
| 2025-01-16 | 19.86 | $19.86 | 10800 |
| 2025-01-15 | 19.90 | $19.83 | 15100 |
| 2025-01-14 | 19.96 | $19.90 | 8946 |
| 2025-01-13 | 20.02 | $19.92 | 9943 |
| 2025-01-10 | 20.08 | $19.90 | 11300 |
| 2025-01-08 | 20.16 | $20.38 | 29800 |
| 2025-01-07 | 20.11 | $20.02 | 8600 |
| 2025-01-06 | 20.17 | $20.21 | 3900 |
| 2025-01-03 | 20.18 | $20.39 | 1833 |
| 2025-01-02 | 20.13 | $20.05 | 5000 |
| 2024-12-31 | 20.18 | $19.75 | 70300 |
| 2024-12-30 | 20.34 | $20.44 | 10538 |
| 2024-12-27 | 20.32 | $20.34 | 14700 |
| 2024-12-26 | 20.33 | $20.28 | 7000 |
| 2024-12-24 | 20.36 | $20.31 | 4400 |
| 2024-12-23 | 20.38 | $20.49 | 2600 |
| 2024-12-20 | 20.35 | $20.53 | 3700 |
| 2024-12-19 | 20.30 | $20.14 | 16705 |
| 2024-12-18 | 20.37 | $20.17 | 19495 |
| 2024-12-17 | 20.44 | $20.55 | 11700 |
| 2024-12-16 | 20.41 | $20.39 | 7742 |
| 2024-12-13 | 20.42 | $20.38 | 15600 |
| 2024-12-12 | 20.43 | $20.31 | 23300 |
| 2024-12-11 | 20.47 | $20.45 | 9026 |
| 2024-12-10 | 20.47 | $20.34 | 5248 |
| 2024-12-09 | 20.51 | $20.38 | 4400 |
| 2024-12-06 | 20.54 | $20.45 | 8227 |
| 2024-12-05 | 20.56 | $20.49 | 13209 |
| 2024-12-04 | 20.56 | $20.27 | 5100 |
| 2024-12-03 | 20.63 | $20.16 | 17322 |
| 2024-12-02 | 20.75 | $20.69 | 12800 |
| 2024-11-29 | 20.72 | $21.00 | 13800 |
| 2024-11-27 | 20.59 | $21.06 | 13000 |
| 2024-11-26 | 20.41 | $20.79 | 6800 |
| 2024-11-25 | 20.27 | $20.87 | 8726 |
| 2024-11-22 | 20.07 | $20.40 | 5700 |
| 2024-11-21 | 19.98 | $20.24 | 18601 |
| 2024-11-20 | 19.91 | $19.87 | 7830 |
| 2024-11-19 | 19.96 | $20.01 | 6600 |
| 2024-11-18 | 19.97 | $20.15 | 18115 |
| 2024-11-15 | 19.94 | $20.08 | 17018 |
| 2024-11-14 | 19.93 | $19.85 | 7524 |
| 2024-11-13 | 19.99 | $19.91 | 9505 |
| 2024-11-12 | 20.04 | $19.85 | 23835 |
| 2024-11-11 | 20.12 | $20.05 | 9637 |
| 2024-11-08 | 20.16 | $20.14 | 12917 |
| 2024-11-07 | 20.18 | $19.98 | 20841 |
| 2024-11-06 | 20.25 | $20.30 | 6300 |
| 2024-11-05 | 20.24 | $20.27 | 9600 |
| 2024-11-04 | 20.23 | $20.05 | 20200 |
| 2024-11-01 | 20.29 | $19.85 | 14447 |
| 2024-10-31 | 20.43 | $20.16 | 14500 |
| 2024-10-30 | 20.49 | $20.08 | 17249 |
| 2024-10-29 | 20.59 | $20.26 | 32100 |
| 2024-10-28 | 20.65 | $20.16 | 11000 |
| 2024-10-25 | 20.74 | $20.31 | 10128 |
| 2024-10-24 | 20.81 | $20.31 | 13427 |
| 2024-10-23 | 20.88 | $20.65 | 22446 |
| 2024-10-22 | 20.85 | $21.09 | 14208 |
| 2024-10-21 | 20.67 | $20.74 | 15600 |
| 2024-10-18 | 20.55 | $20.93 | 25000 |
| 2024-10-17 | 20.34 | $20.83 | 36000 |
| 2024-10-16 | 20.11 | $20.60 | 16217 |
| 2024-10-15 | 19.89 | $20.30 | 14322 |
| 2024-10-14 | 19.72 | $20.20 | 26615 |
| 2024-10-11 | 19.54 | $19.76 | 13100 |
| 2024-10-10 | 19.46 | $19.50 | 14813 |
| 2024-10-09 | 19.44 | $19.30 | 12200 |
| 2024-10-08 | 19.48 | $19.20 | 6744 |
| 2024-10-07 | 19.56 | $19.09 | 5419 |
| 2024-10-04 | 19.69 | $19.32 | 19434 |
| 2024-10-03 | 19.77 | $19.45 | 8508 |
| 2024-10-02 | 19.82 | $19.51 | 9347 |
| 2024-10-01 | 19.86 | $19.46 | 17419 |
| 2024-09-30 | 19.92 | $19.39 | 39400 |
| 2024-09-27 | 20.01 | $19.86 | 18748 |
| 2024-09-26 | 19.96 | $20.08 | 11700 |
| 2024-09-25 | 19.83 | $20.00 | 12000 |
| 2024-09-24 | 19.68 | $19.93 | 22721 |
| 2024-09-23 | 19.52 | $19.60 | 10205 |
| 2024-09-20 | 19.42 | $19.75 | 16628 |
| 2024-09-19 | 19.24 | $19.62 | 24043 |
| 2024-09-18 | 19.07 | $19.18 | 20800 |
| 2024-09-17 | 18.99 | $19.08 | 23842 |
| 2024-09-16 | 18.92 | $19.12 | 18800 |
| 2024-09-13 | 18.82 | $18.89 | 19717 |
| 2024-09-12 | 18.78 | $18.67 | 19340 |
| 2024-09-11 | 18.79 | $18.65 | 14200 |
| 2024-09-10 | 18.80 | $18.60 | 34742 |
| 2024-09-09 | 18.84 | $18.93 | 5800 |
| 2024-09-06 | 18.77 | $18.72 | 6600 |
| 2024-09-05 | 18.76 | $18.84 | 9442 |
| 2024-09-04 | 18.70 | $18.80 | 3700 |
| 2024-09-03 | 18.64 | $18.65 | 4900 |
| 2024-08-30 | 18.60 | $18.52 | 5600 |
| 2024-08-29 | 18.61 | $18.56 | 9500 |
| 2024-08-28 | 18.60 | $18.56 | 3800 |
| 2024-08-27 | 18.58 | $18.53 | 17439 |
| 2024-08-26 | 18.57 | $18.70 | 7100 |
| 2024-08-23 | 18.50 | $18.58 | 17700 |
| 2024-08-22 | 18.45 | $18.30 | 28018 |
| 2024-08-21 | 18.47 | $18.60 | 18228 |
| 2024-08-20 | 18.41 | $18.75 | 24022 |
| 2024-08-19 | 18.29 | $18.56 | 10746 |
| 2024-08-16 | 18.19 | $18.55 | 10505 |
| 2024-08-15 | 18.08 | $18.45 | 11400 |
| 2024-08-14 | 17.98 | $18.28 | 30637 |
| 2024-08-13 | 17.91 | $17.90 | 6540 |
| 2024-08-12 | 17.95 | $17.63 | 15035 |
| 2024-08-09 | 18.09 | $17.92 | 8207 |
| 2024-08-08 | 18.17 | $18.03 | 12900 |
| 2024-08-07 | 18.22 | $17.97 | 12211 |
| 2024-08-06 | 18.32 | $17.96 | 11339 |
| 2024-08-05 | 18.43 | $17.83 | 28620 |
| 2024-08-02 | 18.61 | $18.15 | 14100 |
| 2024-08-01 | 18.72 | $18.37 | 21300 |
| 2024-07-31 | 18.79 | $18.60 | 17708 |
| 2024-07-30 | 18.80 | $18.80 | 5500 |
| 2024-07-29 | 18.74 | $18.65 | 12100 |
| 2024-07-26 | 18.71 | $18.67 | 11600 |
| 2024-07-25 | 18.66 | $18.79 | 12400 |
| 2024-07-24 | 18.57 | $18.71 | 6000 |
| 2024-07-23 | 18.47 | $18.76 | 14100 |
| 2024-07-22 | 18.34 | $18.77 | 20800 |
| 2024-07-19 | 18.17 | $18.45 | 5701 |
| 2024-07-18 | 18.07 | $18.35 | 11228 |
| 2024-07-17 | 17.98 | $18.30 | 23600 |
| 2024-07-16 | 17.88 | $18.31 | 42000 |
| 2024-07-15 | 17.76 | $18.00 | 29600 |
| 2024-07-12 | 17.72 | $18.00 | 9102 |
| 2024-07-11 | 17.66 | $17.88 | 14126 |
| 2024-07-10 | 17.64 | $17.82 | 14000 |
| 2024-07-09 | 17.64 | $17.80 | 8703 |
| 2024-07-08 | 17.65 | $17.70 | 8800 |
| 2024-07-05 | 17.70 | $17.75 | 8600 |
| 2024-07-03 | 17.74 | $17.88 | 1100 |
| 2024-07-02 | 17.76 | $17.75 | 6600 |
| 2024-07-01 | 17.83 | $17.75 | 9900 |
| 2024-06-28 | 17.91 | $17.68 | 11100 |
| 2024-06-27 | 18.04 | $18.27 | 11108 |
| 2024-06-26 | 18.02 | $18.41 | 36200 |
| 2024-06-25 | 17.95 | $18.26 | 15106 |
| 2024-06-24 | 17.92 | $18.09 | 2130 |
| 2024-06-21 | 17.94 | $18.00 | 16730 |
| 2024-06-20 | 18.00 | $18.00 | 4839 |
| 2024-06-18 | 18.08 | $17.91 | 8118 |
| 2024-06-17 | 18.20 | $17.80 | 38300 |
| 2024-06-14 | 18.39 | $17.84 | 25848 |
| 2024-06-13 | 18.62 | $18.00 | 85309 |
| 2024-06-12 | 18.84 | $18.30 | 26000 |
| 2024-06-11 | 19.02 | $18.36 | 17109 |
| 2024-06-10 | 19.21 | $18.87 | 4812 |
| 2024-06-07 | 19.28 | $19.25 | 35542 |
| 2024-06-06 | 19.25 | $19.25 | 8041 |
| 2024-06-05 | 19.20 | $19.35 | 14740 |
| 2024-06-04 | 19.11 | $19.18 | 11700 |
| 2024-06-03 | 19.05 | $19.00 | 17700 |
| 2024-05-31 | 19.03 | $19.41 | 12400 |
| 2024-05-30 | 18.87 | $18.76 | 13500 |
| 2024-05-29 | 18.88 | $18.98 | 14700 |
| 2024-05-28 | 18.82 | $19.00 | 8649 |
| 2024-05-24 | 18.75 | $18.83 | 7018 |
| 2024-05-23 | 18.70 | $18.30 | 10427 |
| 2024-05-22 | 18.82 | $18.50 | 7600 |
| 2024-05-21 | 18.89 | $18.76 | 13400 |
| 2024-05-20 | 18.90 | $18.94 | 20520 |
| 2024-05-17 | 18.84 | $18.77 | 4941 |
| 2024-05-16 | 18.83 | $18.76 | 6600 |
| 2024-05-15 | 18.81 | $18.71 | 23941 |
| 2024-05-14 | 18.80 | $18.75 | 2600 |
| 2024-05-13 | 18.77 | $18.77 | 2337 |
| 2024-05-10 | 18.73 | $18.77 | 5400 |
| 2024-05-09 | 18.68 | $18.66 | 9000 |
| 2024-05-08 | 18.65 | $18.72 | 5939 |
| 2024-05-07 | 18.59 | $18.73 | 4502 |
| 2024-05-06 | 18.50 | $18.66 | 3900 |
| 2024-05-03 | 18.43 | $18.75 | 13526 |
| 2024-05-02 | 18.30 | $18.77 | 6521 |
| 2024-05-01 | 18.14 | $18.52 | 9000 |
| 2024-04-30 | 18.03 | $18.40 | 5248 |
| 2024-04-29 | 17.93 | $18.49 | 23300 |
| 2024-04-26 | 17.78 | $18.03 | 9130 |
| 2024-04-25 | 17.75 | $18.12 | 8432 |
| 2024-04-24 | 17.69 | $18.20 | 7000 |
| 2024-04-23 | 17.59 | $18.19 | 13626 |
| 2024-04-22 | 17.48 | $17.75 | 632 |
| 2024-04-19 | 17.49 | $17.64 | 5300 |
| 2024-04-18 | 17.55 | $17.52 | 4100 |
| 2024-04-17 | 17.66 | $17.51 | 8200 |
| 2024-04-16 | 17.80 | $17.17 | 31908 |
| 2024-04-15 | 18.09 | $17.35 | 10046 |
| 2024-04-12 | 18.39 | $18.09 | 1200 |
| 2024-04-11 | 18.52 | $18.26 | 9617 |
| 2024-04-10 | 18.62 | $18.35 | 7100 |
| 2024-04-09 | 18.72 | $18.27 | 9400 |
| 2024-04-08 | 18.87 | $18.57 | 7612 |
| 2024-04-05 | 18.95 | $18.71 | 6829 |
| 2024-04-04 | 19.00 | $18.87 | 17700 |
| 2024-04-03 | 19.00 | $18.93 | 5137 |
| 2024-04-02 | 18.99 | $18.79 | 9126 |
| 2024-04-01 | 19.01 | $18.95 | 7100 |
| 2024-03-28 | 18.98 | $18.60 | 8343 |
| 2024-03-27 | 19.05 | $18.76 | 10803 |
| 2024-03-26 | 19.08 | $18.65 | 10821 |
| 2024-03-25 | 19.15 | $18.82 | 11200 |
| 2024-03-22 | 19.17 | $19.50 | 20803 |
| 2024-03-21 | 18.97 | $19.20 | 11909 |
| 2024-03-20 | 18.82 | $19.22 | 6800 |
| 2024-03-19 | 18.63 | $19.00 | 11600 |
| 2024-03-18 | 18.45 | $18.36 | 6248 |
| 2024-03-15 | 18.44 | $18.52 | 2400 |
| 2024-03-14 | 18.37 | $18.56 | 21843 |
| 2024-03-13 | 18.27 | $18.59 | 9500 |
| 2024-03-12 | 18.14 | $18.25 | 9700 |
| 2024-03-11 | 18.08 | $18.02 | 5900 |
| 2024-03-08 | 18.08 | $18.12 | 4805 |
| 2024-03-07 | 18.05 | $17.93 | 8720 |
| 2024-03-06 | 18.07 | $17.40 | 24108 |
| 2024-03-05 | 18.25 | $18.14 | 10936 |
| 2024-03-04 | 18.24 | $18.05 | 7100 |
| 2024-03-01 | 18.25 | $18.20 | 3601 |
| 2024-02-29 | 18.21 | $18.20 | 10140 |
| 2024-02-28 | 18.15 | $18.18 | 10805 |
| 2024-02-27 | 18.09 | $18.10 | 16030 |
| 2024-02-26 | 18.03 | $18.45 | 5000 |
| 2024-02-23 | 17.85 | $18.34 | 7500 |
| 2024-02-22 | 17.66 | $17.90 | 6743 |
| 2024-02-21 | 17.56 | $17.67 | 8800 |
| 2024-02-20 | 17.52 | $17.91 | 18900 |
| 2024-02-16 | 17.39 | $17.72 | 5911 |
| 2024-02-15 | 17.29 | $17.59 | 16627 |
| 2024-02-14 | 17.20 | $17.39 | 11000 |
| 2024-02-13 | 17.17 | $17.00 | 5436 |
| 2024-02-12 | 17.25 | $17.29 | 7000 |
| 2024-02-09 | 17.26 | $17.37 | 7019 |
| 2024-02-08 | 17.24 | $17.17 | 9541 |
| 2024-02-07 | 17.29 | $17.18 | 16539 |
| 2024-02-06 | 17.34 | $16.98 | 15600 |
| 2024-02-05 | 17.47 | $17.05 | 25200 |
| 2024-02-02 | 17.60 | $17.44 | 2900 |
| 2024-02-01 | 17.64 | $17.48 | 21628 |
| 2024-01-31 | 17.66 | $17.75 | 195410 |
| 2024-01-30 | 17.61 | $17.75 | 42800 |
| 2024-01-29 | 17.54 | $17.65 | 12400 |
| 2024-01-26 | 17.49 | $17.57 | 73200 |
| 2024-01-25 | 17.44 | $17.59 | 32444 |
| 2024-01-24 | 17.38 | $17.49 | 17700 |
| 2024-01-23 | 17.34 | $17.40 | 15831 |
| 2024-01-22 | 17.31 | $17.38 | 12800 |
| 2024-01-19 | 17.28 | $17.12 | 27000 |
| 2024-01-18 | 17.32 | $17.13 | 11300 |
| 2024-01-17 | 17.37 | $17.15 | 22523 |
| 2024-01-16 | 17.42 | $17.05 | 31627 |
| 2024-01-12 | 17.52 | $17.44 | 13718 |
| 2024-01-11 | 17.50 | $17.51 | 5800 |
| 2024-01-10 | 17.45 | $17.53 | 28100 |
| 2024-01-09 | 17.38 | $17.32 | 12024 |
| 2024-01-08 | 17.36 | $17.31 | 34200 |
| 2024-01-05 | 17.33 | $17.30 | 36442 |
| 2024-01-04 | 17.30 | $16.93 | 32900 |
| 2024-01-03 | 17.37 | $16.87 | 30900 |
| 2024-01-02 | 17.47 | $16.94 | 29400 |
| 2023-12-29 | 17.56 | $16.71 | 210200 |
| 2023-12-28 | 17.74 | $17.14 | 35223 |
| 2023-12-27 | 17.82 | $17.88 | 19400 |
| 2023-12-26 | 17.66 | $18.07 | 25000 |
| 2023-12-22 | 17.40 | $17.64 | 35640 |
| 2023-12-21 | 17.22 | $17.30 | 45635 |
| 2023-12-20 | 17.09 | $17.16 | 41014 |
| 2023-12-19 | 16.97 | $17.10 | 26900 |
| 2023-12-18 | 16.84 | $17.00 | 19103 |
| 2023-12-15 | 16.70 | $17.15 | 34400 |
| 2023-12-14 | 16.48 | $17.10 | 81000 |
| 2023-12-13 | 16.22 | $16.28 | 72333 |
| 2023-12-12 | 16.17 | $15.94 | 78834 |
| 2023-12-11 | 16.21 | $15.92 | 5043 |
| 2023-12-08 | 16.26 | $16.17 | 12732 |
| 2023-12-07 | 16.23 | $16.18 | 35125 |
| 2023-12-06 | 16.20 | $16.10 | 26929 |
| 2023-12-05 | 16.18 | $16.20 | 48500 |
| 2023-12-04 | 16.11 | $16.00 | 66049 |
| 2023-12-01 | 16.10 | $16.10 | 36549 |
| 2023-11-30 | 16.04 | $15.98 | 59111 |
| 2023-11-29 | 16.01 | $16.06 | 20536 |
| 2023-11-28 | 15.94 | $15.99 | 13949 |
| 2023-11-27 | 15.88 | $15.98 | 19322 |
| 2023-11-24 | 15.80 | $15.75 | 5833 |
| 2023-11-22 | 15.77 | $15.69 | 21200 |
| 2023-11-21 | 15.76 | $15.94 | 13000 |
| 2023-11-20 | 15.66 | $15.84 | 18100 |
| 2023-11-17 | 15.57 | $15.65 | 85900 |
| 2023-11-16 | 15.52 | $15.59 | 24400 |
| 2023-11-15 | 15.47 | $15.56 | 39300 |
| 2023-11-14 | 15.42 | $15.46 | 119708 |
| 2023-11-13 | 15.39 | $15.27 | 10000 |
| 2023-11-10 | 15.42 | $15.37 | 24202 |
| 2023-11-09 | 15.42 | $15.39 | 85947 |
| 2023-11-08 | 15.41 | $15.30 | 18100 |
| 2023-11-07 | 15.43 | $15.55 | 9600 |
| 2023-11-06 | 15.38 | $15.54 | 10500 |
| 2023-11-03 | 15.31 | $15.32 | 11300 |
| 2023-11-02 | 15.30 | $15.54 | 13000 |
| 2023-11-01 | 15.22 | $15.32 | 21103 |
| 2023-10-31 | 15.19 | $15.26 | 12900 |
| 2023-10-30 | 15.17 | $15.25 | 50127 |
| 2023-10-27 | 15.16 | $15.25 | 11900 |
| 2023-10-26 | 15.15 | $15.26 | 19149 |
| 2023-10-25 | 15.13 | $15.15 | 19200 |
| 2023-10-24 | 15.14 | $15.29 | 5237 |
| 2023-10-23 | 15.11 | $15.03 | 12900 |
| 2023-10-20 | 15.16 | $15.20 | 15048 |
| 2023-10-19 | 15.18 | $15.09 | 20500 |
| 2023-10-18 | 15.23 | $15.22 | 13600 |
| 2023-10-17 | 15.25 | $15.26 | 6615 |
| 2023-10-16 | 15.27 | $15.50 | 17400 |
| 2023-10-13 | 15.22 | $15.27 | 12800 |
| 2023-10-12 | 15.24 | $15.45 | 6844 |
| 2023-10-11 | 15.20 | $15.33 | 9200 |
| 2023-10-10 | 15.20 | $15.35 | 7600 |
| 2023-10-09 | 15.20 | $15.35 | 12742 |
| 2023-10-06 | 15.19 | $15.26 | 3216 |
| 2023-10-05 | 15.22 | $15.26 | 15700 |
| 2023-10-04 | 15.26 | $15.47 | 29821 |
| 2023-10-03 | 15.25 | $15.19 | 32432 |
| 2023-10-02 | 15.32 | $15.29 | 10000 |
| 2023-09-29 | 15.39 | $15.35 | 14500 |
| 2023-09-28 | 15.45 | $15.25 | 16200 |
| 2023-09-27 | 15.57 | $15.58 | 29019 |
| 2023-09-26 | 15.60 | $15.60 | 25800 |
| 2023-09-25 | 15.65 | $15.55 | 22724 |
| 2023-09-22 | 15.72 | $15.72 | 25900 |
| 2023-09-21 | 15.75 | $15.72 | 19700 |
| 2023-09-20 | 15.80 | $15.65 | 18800 |
| 2023-09-19 | 15.88 | $15.76 | 14400 |
| 2023-09-18 | 15.94 | $15.86 | 22800 |
| 2023-09-15 | 15.99 | $15.93 | 4200 |
| 2023-09-14 | 16.03 | $15.99 | 5300 |
| 2023-09-13 | 16.06 | $15.87 | 18500 |
| 2023-09-12 | 16.14 | $16.06 | 2000 |
| 2023-09-11 | 16.17 | $16.19 | 3900 |
| 2023-09-08 | 16.17 | $16.09 | 2914 |
| 2023-09-07 | 16.21 | $16.33 | 2800 |
| 2023-09-06 | 16.17 | $16.06 | 1734 |
| 2023-09-05 | 16.21 | $16.26 | 6244 |
| 2023-09-01 | 16.21 | $16.45 | 5133 |
| 2023-08-31 | 16.13 | $16.12 | 6611 |
| 2023-08-30 | 16.15 | $16.17 | 22100 |
| 2023-08-29 | 16.16 | $16.50 | 8806 |
| 2023-08-28 | 16.07 | $16.21 | 2505 |
| 2023-08-25 | 16.05 | $16.14 | 8700 |
| 2023-08-24 | 16.05 | $16.22 | 25520 |
| 2023-08-23 | 16.02 | $16.10 | 29700 |
| 2023-08-22 | 16.03 | $16.08 | 20600 |
| 2023-08-21 | 16.06 | $16.08 | 7100 |
| 2023-08-18 | 16.09 | $16.12 | 25705 |
| 2023-08-17 | 16.12 | $15.86 | 7001 |
| 2023-08-16 | 16.24 | $16.12 | 13300 |
| 2023-08-15 | 16.30 | $16.24 | 6700 |
| 2023-08-14 | 16.34 | $16.31 | 6825 |
| 2023-08-11 | 16.37 | $16.40 | 5700 |
| 2023-08-10 | 16.38 | $16.36 | 49803 |
| 2023-08-09 | 16.40 | $16.31 | 16243 |
| 2023-08-08 | 16.45 | $16.29 | 13631 |
| 2023-08-07 | 16.51 | $16.55 | 47000 |
| 2023-08-04 | 16.50 | $16.58 | 12600 |
| 2023-08-03 | 16.48 | $16.21 | 4102 |
| 2023-08-02 | 16.58 | $16.27 | 68200 |
| 2023-08-01 | 16.68 | $16.87 | 5528 |
| 2023-07-31 | 16.61 | $16.69 | 24200 |
| 2023-07-28 | 16.57 | $16.63 | 27527 |
| 2023-07-27 | 16.56 | $16.83 | 20500 |
| 2023-07-26 | 16.47 | $16.67 | 21100 |
| 2023-07-25 | 16.42 | $16.45 | 14025 |
| 2023-07-24 | 16.42 | $16.40 | 25024 |
| 2023-07-21 | 16.44 | $16.41 | 42700 |
| 2023-07-20 | 16.46 | $16.35 | 23200 |
| 2023-07-19 | 16.51 | $16.40 | 27200 |
| 2023-07-18 | 16.55 | $16.29 | 21036 |
| 2023-07-17 | 16.64 | $16.33 | 21700 |
| 2023-07-14 | 16.73 | $16.39 | 37508 |
| 2023-07-13 | 16.82 | $16.75 | 18025 |
| 2023-07-12 | 16.81 | $16.75 | 4231 |
| 2023-07-11 | 16.80 | $16.76 | 16100 |
| 2023-07-10 | 16.78 | $16.61 | 12500 |
| 2023-07-07 | 16.80 | $16.67 | 15800 |
| 2023-07-06 | 16.81 | $16.55 | 4200 |
| 2023-07-05 | 16.85 | $16.89 | 9000 |
| 2023-07-03 | 16.78 | $16.77 | 2600 |
| 2023-06-30 | 16.74 | $16.58 | 10100 |
| 2023-06-29 | 16.75 | $16.51 | 31639 |
| 2023-06-28 | 16.77 | $16.68 | 26935 |
| 2023-06-27 | 16.74 | $16.63 | 31100 |
| 2023-06-26 | 16.72 | $16.59 | 15045 |
| 2023-06-23 | 16.70 | $16.43 | 4900 |
| 2023-06-22 | 16.73 | $16.61 | 17940 |
| 2023-06-21 | 16.69 | $16.52 | 21223 |
| 2023-06-20 | 16.68 | $16.41 | 14500 |
| 2023-06-16 | 16.69 | $16.48 | 3633 |
| 2023-06-15 | 16.68 | $16.57 | 7100 |
| 2023-06-14 | 16.63 | $16.42 | 25700 |
| 2023-06-13 | 16.61 | $16.45 | 28046 |
| 2023-06-12 | 16.57 | $16.36 | 5800 |
| 2023-06-09 | 16.55 | $16.46 | 3724 |
| 2023-06-08 | 16.48 | $16.37 | 9338 |
| 2023-06-07 | 16.43 | $16.35 | 46700 |
| 2023-06-06 | 16.36 | $16.37 | 47305 |
| 2023-06-05 | 16.27 | $16.35 | 17800 |
| 2023-06-02 | 16.16 | $16.40 | 109100 |
| 2023-06-01 | 16.01 | $16.15 | 158400 |
| 2023-05-31 | 15.90 | $15.97 | 57130 |
| 2023-05-30 | 15.83 | $15.84 | 8300 |
| 2023-05-26 | 15.77 | $15.77 | 6428 |
| 2023-05-25 | 15.73 | $15.89 | 3100 |
| 2023-05-24 | 15.64 | $15.89 | 20500 |
| 2023-05-23 | 15.52 | $15.76 | 4300 |
| 2023-05-22 | 15.43 | $15.79 | 18936 |
| 2023-05-19 | 15.30 | $15.50 | 5700 |
| 2023-05-18 | 15.24 | $15.82 | 11911 |
| 2023-05-17 | 15.08 | $15.70 | 48200 |
| 2023-05-16 | 14.92 | $15.47 | 7500 |
| 2023-05-15 | 14.80 | $15.41 | 5900 |
| 2023-05-12 | 14.69 | $14.97 | 9320 |
| 2023-05-11 | 14.70 | $14.52 | 4949 |
| 2023-05-10 | 14.86 | $14.85 | 27300 |
| 2023-05-09 | 14.96 | $14.50 | 19300 |
| 2023-05-08 | 15.21 | $14.50 | 57017 |
| 2023-05-05 | 15.52 | $15.13 | 16900 |
| 2023-05-04 | 15.70 | $14.59 | 20600 |
| 2023-05-03 | 16.10 | $15.60 | 14227 |
| 2023-05-02 | 16.28 | $15.95 | 35400 |
| 2023-05-01 | 16.38 | $16.40 | 12409 |
| 2023-04-28 | 16.36 | $16.60 | 38921 |
| 2023-04-27 | 16.29 | $16.45 | 12100 |
| 2023-04-26 | 16.24 | $16.38 | 5311 |
| 2023-04-25 | 16.21 | $16.65 | 4626 |
| 2023-04-24 | 16.10 | $16.60 | 20341 |
| 2023-04-21 | 15.98 | $16.49 | 27439 |
| 2023-04-20 | 15.88 | $16.41 | 13847 |
| 2023-04-19 | 15.79 | $16.34 | 33717 |
| 2023-04-18 | 15.72 | $16.40 | 18700 |
| 2023-04-17 | 15.62 | $16.15 | 8200 |
| 2023-04-14 | 15.59 | $16.23 | 12200 |
| 2023-04-13 | 15.54 | $16.32 | 9700 |
| 2023-04-12 | 15.48 | $16.18 | 28800 |
| 2023-04-11 | 15.45 | $16.02 | 34800 |
| 2023-04-10 | 15.49 | $15.85 | 41200 |
| 2023-04-06 | 15.62 | $15.85 | 32200 |
| 2023-04-05 | 15.79 | $15.88 | 53944 |
| 2023-04-04 | 16.00 | $16.01 | 31100 |
| 2023-04-03 | 16.24 | $16.60 | 44800 |
| 2023-03-31 | 16.37 | $16.63 | 64900 |
| 2023-03-30 | 16.53 | $16.67 | 112000 |
| 2023-03-29 | 16.74 | $16.93 | 33900 |
| 2023-03-28 | 16.92 | $16.90 | 7700 |
| 2023-03-27 | 17.18 | $17.35 | 16700 |
| 2023-03-24 | 17.36 | $17.18 | 20100 |
| 2023-03-23 | 17.66 | $16.52 | 29900 |
| 2023-03-22 | 18.24 | $18.50 | 9400 |
| 2023-03-21 | 18.34 | $18.59 | 11300 |
| 2023-03-20 | 18.45 | $18.60 | 2115 |
| 2023-03-17 | 18.59 | $18.44 | 5913 |
| 2023-03-16 | 18.82 | $18.61 | 6737 |
| 2023-03-15 | 19.06 | $18.05 | 13421 |
| 2023-03-14 | 19.55 | $18.28 | 14507 |
| 2023-03-13 | 20.07 | $18.82 | 20300 |
| 2023-03-10 | 20.55 | $19.68 | 13700 |
| 2023-03-09 | 20.86 | $20.82 | 11200 |
| 2023-03-08 | 20.87 | $21.04 | 512 |
| 2023-03-07 | 20.82 | $20.81 | 5548 |
| 2023-03-06 | 20.83 | $20.93 | 12900 |
| 2023-03-03 | 20.81 | $21.00 | 5404 |
| 2023-03-02 | 20.76 | $21.00 | 10000 |
| 2023-03-01 | 20.70 | $20.93 | 16600 |
| 2023-02-28 | 20.65 | $20.95 | 18631 |
| 2023-02-27 | 20.58 | $20.67 | 6500 |
| 2023-02-24 | 20.59 | $20.30 | 3610 |
| 2023-02-23 | 20.72 | $20.60 | 3732 |
| 2023-02-22 | 20.79 | $20.42 | 9026 |
| 2023-02-21 | 20.92 | $20.45 | 8000 |
| 2023-02-17 | 21.08 | $21.10 | 10038 |
| 2023-02-16 | 21.07 | $21.00 | 10901 |
| 2023-02-15 | 21.08 | $21.07 | 2743 |
| 2023-02-14 | 21.08 | $21.10 | 5746 |
| 2023-02-13 | 21.06 | $21.11 | 3541 |
| 2023-02-10 | 21.03 | $20.98 | 2500 |
| 2023-02-09 | 21.04 | $20.95 | 310300 |
| 2023-02-08 | 21.06 | $20.89 | 17312 |
| 2023-02-07 | 21.10 | $20.85 | 6600 |
| 2023-02-06 | 21.16 | $20.72 | 15700 |
| 2023-02-03 | 21.27 | $21.06 | 16700 |
| 2023-02-02 | 21.29 | $21.18 | 10401 |
| 2023-02-01 | 21.28 | $21.17 | 15700 |
| 2023-01-31 | 21.26 | $21.05 | 11408 |
| 2023-01-30 | 21.27 | $21.00 | 13600 |
| 2023-01-27 | 21.30 | $21.34 | 4700 |
| 2023-01-26 | 21.22 | $21.13 | 9641 |
| 2023-01-25 | 21.18 | $21.15 | 5335 |
| 2023-01-24 | 21.13 | $21.01 | 3446 |
| 2023-01-23 | 21.10 | $21.05 | 7826 |
| 2023-01-20 | 21.05 | $20.80 | 6700 |
| 2023-01-19 | 21.06 | $21.00 | 4700 |
| 2023-01-18 | 21.01 | $21.01 | 11400 |
| 2023-01-17 | 20.94 | $21.17 | 6100 |
| 2023-01-13 | 20.80 | $20.97 | 12649 |
| 2023-01-12 | 20.69 | $21.24 | 8000 |
| 2023-01-11 | 20.46 | $20.94 | 7047 |
| 2023-01-10 | 20.28 | $20.39 | 7830 |
| 2023-01-09 | 20.23 | $20.63 | 3647 |
| 2023-01-06 | 20.10 | $20.80 | 18113 |
| 2023-01-05 | 19.88 | $20.55 | 31244 |
| 2023-01-04 | 19.70 | $19.95 | 9512 |
| 2023-01-03 | 19.67 | $19.76 | 3101 |
| 2022-12-30 | 19.70 | $19.63 | 13500 |
| 2022-12-29 | 19.78 | $19.54 | 13424 |
| 2022-12-28 | 19.90 | $19.85 | 10200 |
| 2022-12-27 | 19.97 | $19.97 | 13521 |
| 2022-12-23 | 20.01 | $20.08 | 7405 |
| 2022-12-22 | 20.03 | $20.18 | 17907 |
| 2022-12-21 | 20.02 | $20.25 | 19318 |
| 2022-12-20 | 20.00 | $20.07 | 10700 |
| 2022-12-19 | 20.02 | $19.96 | 18731 |
| 2022-12-16 | 20.10 | $20.12 | 14127 |
| 2022-12-15 | 20.14 | $20.08 | 18600 |
| 2022-12-14 | 20.20 | $20.09 | 68832 |
| 2022-12-13 | 20.28 | $20.06 | 53000 |
| 2022-12-12 | 20.39 | $19.92 | 20514 |
| 2022-12-09 | 20.57 | $20.08 | 12900 |
| 2022-12-08 | 20.73 | $20.40 | 25237 |
| 2022-12-07 | 20.83 | $20.49 | 38748 |
| 2022-12-06 | 20.92 | $20.45 | 36500 |
| 2022-12-05 | 21.04 | $20.62 | 10800 |
| 2022-12-02 | 21.14 | $20.95 | 10404 |
| 2022-12-01 | 21.14 | $20.79 | 15800 |
| 2022-11-30 | 21.18 | $20.64 | 9443 |
| 2022-11-29 | 21.29 | $20.79 | 23241 |
| 2022-11-28 | 21.35 | $21.42 | 4004 |
| 2022-11-25 | 21.23 | $21.50 | 1800 |
| 2022-11-23 | 21.05 | $21.18 | 5100 |
| 2022-11-22 | 20.93 | $21.15 | 8645 |
| 2022-11-21 | 20.78 | $20.55 | 2948 |
| 2022-11-18 | 20.79 | $20.72 | 8600 |
| 2022-11-17 | 20.74 | $20.74 | 4114 |
| 2022-11-16 | 20.67 | $20.76 | 15500 |
| 2022-11-15 | 20.58 | $20.74 | 4045 |
| 2022-11-14 | 20.46 | $20.61 | 9600 |
| 2022-11-11 | 20.36 | $20.79 | 16823 |
| 2022-11-10 | 20.18 | $20.92 | 6600 |
| 2022-11-09 | 19.92 | $19.90 | 39110 |
| 2022-11-08 | 19.92 | $20.06 | 32030 |
| 2022-11-07 | 19.87 | $19.70 | 12531 |
| 2022-11-04 | 19.93 | $19.88 | 4106 |
| 2022-11-03 | 19.94 | $19.83 | 10349 |
| 2022-11-02 | 19.98 | $20.15 | 10600 |
| 2022-11-01 | 19.92 | $19.84 | 12142 |
| 2022-10-31 | 19.95 | $20.08 | 46638 |
| 2022-10-28 | 19.90 | $20.28 | 2900 |
| 2022-10-27 | 19.79 | $19.98 | 21000 |
| 2022-10-26 | 19.75 | $19.99 | 41700 |
| 2022-10-25 | 19.70 | $20.30 | 8904 |
| 2022-10-24 | 19.55 | $19.99 | 9100 |
| 2022-10-21 | 19.46 | $19.08 | 20816 |
| 2022-10-20 | 19.65 | $19.49 | 4914 |
| 2022-10-19 | 19.76 | $19.62 | 9400 |
| 2022-10-18 | 19.85 | $19.85 | 41526 |
| 2022-10-17 | 19.90 | $19.79 | 4400 |
| 2022-10-14 | 19.97 | $19.89 | 10100 |
| 2022-10-13 | 20.04 | $19.87 | 8100 |
| 2022-10-12 | 20.13 | $19.85 | 4119 |
| 2022-10-11 | 20.25 | $19.99 | 8800 |
| 2022-10-10 | 20.36 | $20.17 | 7735 |
| 2022-10-07 | 20.43 | $20.51 | 5200 |
| 2022-10-06 | 20.41 | $20.29 | 1914 |
| 2022-10-05 | 20.46 | $20.53 | 3200 |
| 2022-10-04 | 20.45 | $20.64 | 17106 |
| 2022-10-03 | 20.40 | $20.60 | 14209 |
| 2022-09-30 | 20.36 | $20.78 | 55929 |
| 2022-09-29 | 20.25 | $20.63 | 13400 |
| 2022-09-28 | 20.18 | $20.75 | 12043 |
| 2022-09-27 | 20.05 | $20.31 | 11819 |
| 2022-09-26 | 20.04 | $20.01 | 2000 |
| 2022-09-23 | 20.13 | $20.15 | 8300 |
| 2022-09-22 | 20.20 | $20.35 | 9603 |
| 2022-09-21 | 20.23 | $20.33 | 2300 |
| 2022-09-20 | 20.28 | $20.28 | 13030 |
| 2022-09-19 | 20.36 | $20.44 | 2000 |
| 2022-09-16 | 20.42 | $20.59 | 2233 |
| 2022-09-15 | 20.44 | $20.64 | 5327 |
| 2022-09-14 | 20.46 | $20.60 | 5000 |
| 2022-09-13 | 20.51 | $20.84 | 11022 |
| 2022-09-12 | 20.50 | $20.89 | 16523 |
| 2022-09-09 | 20.48 | $20.98 | 2100 |
| 2022-09-08 | 20.43 | $20.62 | 12300 |
| 2022-09-07 | 20.50 | $20.80 | 1600 |
| 2022-09-06 | 20.53 | $20.75 | 9912 |
| 2022-09-02 | 20.59 | $20.78 | 2626 |
| 2022-09-01 | 20.67 | $20.61 | 6600 |
| 2022-08-31 | 20.83 | $20.86 | 12935 |
| 2022-08-30 | 20.95 | $21.04 | 11512 |
| 2022-08-29 | 21.04 | $21.14 | 3244 |
| 2022-08-26 | 21.14 | $21.20 | 8900 |
| 2022-08-25 | 21.24 | $21.26 | 3800 |
| 2022-08-24 | 21.36 | $21.03 | 27313 |
| 2022-08-23 | 21.57 | $20.59 | 24700 |
| 2022-08-22 | 21.99 | $21.31 | 2400 |
| 2022-08-19 | 22.26 | $21.60 | 17300 |
| 2022-08-18 | 22.51 | $21.76 | 9236 |
| 2022-08-17 | 22.75 | $22.08 | 2600 |
| 2022-08-16 | 22.95 | $22.39 | 10536 |
| 2022-08-15 | 23.09 | $22.73 | 10000 |
| 2022-08-12 | 23.15 | $22.96 | 836 |
| 2022-08-11 | 23.14 | $22.79 | 8739 |
| 2022-08-10 | 23.17 | $22.77 | 3400 |
| 2022-08-09 | 23.21 | $22.67 | 7500 |
| 2022-08-08 | 23.28 | $22.80 | 300 |
| 2022-08-05 | 23.32 | $22.75 | 2626 |
| 2022-08-04 | 23.38 | $23.10 | 41004 |
| 2022-08-03 | 23.32 | $23.48 | 21200 |
| 2022-08-02 | 23.12 | $23.36 | 17609 |
| 2022-08-01 | 22.90 | $22.89 | 16200 |
| 2022-07-29 | 22.78 | $22.85 | 9700 |
| 2022-07-28 | 22.63 | $22.70 | 9500 |
| 2022-07-27 | 22.48 | $22.42 | 7200 |
| 2022-07-26 | 22.39 | $22.36 | 1000 |
| 2022-07-25 | 22.29 | $22.22 | 3900 |
| 2022-07-22 | 22.20 | $22.51 | 11832 |
| 2022-07-21 | 21.99 | $22.30 | 11912 |
| 2022-07-20 | 21.80 | $22.10 | 3948 |
| 2022-07-19 | 21.62 | $22.10 | 18600 |
| 2022-07-18 | 21.41 | $22.00 | 12800 |
| 2022-07-15 | 21.17 | $21.69 | 12839 |
| 2022-07-14 | 20.97 | $21.34 | 11512 |
| 2022-07-13 | 20.85 | $20.90 | 3800 |
| 2022-07-12 | 20.83 | $20.92 | 8600 |
| 2022-07-11 | 20.81 | $21.15 | 8900 |
| 2022-07-08 | 20.71 | $20.72 | 4000 |
| 2022-07-07 | 20.72 | $20.67 | 4522 |
| 2022-07-06 | 20.75 | $20.78 | 3300 |
| 2022-07-05 | 20.76 | $20.56 | 7314 |
| 2022-07-01 | 20.84 | $20.80 | 1817 |
| 2022-06-30 | 20.87 | $20.75 | 199443 |
| 2022-06-29 | 20.91 | $20.88 | 10600 |
| 2022-06-28 | 20.93 | $21.00 | 10604 |
| 2022-06-27 | 20.91 | $21.00 | 18218 |
| 2022-06-24 | 20.88 | $20.79 | 7200 |
| 2022-06-23 | 20.92 | $20.84 | 13036 |
| 2022-06-22 | 20.95 | $21.00 | 6100 |
| 2022-06-21 | 20.93 | $20.66 | 13917 |
| 2022-06-17 | 21.03 | $20.91 | 4200 |
| 2022-06-16 | 21.06 | $20.69 | 10300 |
| 2022-06-15 | 21.16 | $20.82 | 11805 |
| 2022-06-14 | 21.25 | $20.04 | 17500 |
| 2022-06-13 | 21.61 | $20.10 | 29108 |
| 2022-06-10 | 22.01 | $21.33 | 9200 |
| 2022-06-09 | 22.11 | $21.87 | 8400 |
| 2022-06-08 | 22.05 | $21.77 | 10536 |
| 2022-06-07 | 22.00 | $21.86 | 41300 |
| 2022-06-06 | 21.91 | $21.73 | 7238 |
| 2022-06-03 | 21.82 | $21.75 | 5842 |
| 2022-06-02 | 21.70 | $21.98 | 28842 |
| 2022-06-01 | 21.48 | $22.05 | 7545 |
| 2022-05-31 | 21.18 | $22.06 | 42922 |
| 2022-05-27 | 20.80 | $21.90 | 13700 |
| 2022-05-26 | 20.39 | $21.27 | 12820 |
| 2022-05-25 | 20.09 | $20.84 | 28300 |
| 2022-05-24 | 19.87 | $20.19 | 70900 |
| 2022-05-23 | 19.81 | $19.81 | 25421 |
| 2022-05-20 | 19.86 | $20.11 | 39400 |
| 2022-05-19 | 19.83 | $20.09 | 8642 |
| 2022-05-18 | 19.80 | $19.75 | 9144 |
| 2022-05-17 | 19.89 | $19.95 | 26000 |
| 2022-05-16 | 19.94 | $20.37 | 16834 |
| 2022-05-13 | 19.87 | $20.18 | 5936 |
| 2022-05-12 | 19.86 | $19.99 | 12300 |
| 2022-05-11 | 19.91 | $19.92 | 10000 |
| 2022-05-10 | 20.00 | $19.86 | 8400 |
| 2022-05-09 | 20.15 | $19.72 | 37300 |
| 2022-05-06 | 20.37 | $19.95 | 18924 |
| 2022-05-05 | 20.58 | $20.39 | 13700 |
| 2022-05-04 | 20.70 | $20.95 | 107800 |
| 2022-05-03 | 20.68 | $20.82 | 17300 |
| 2022-05-02 | 20.70 | $20.70 | 13513 |
| 2022-04-29 | 20.77 | $21.07 | 27800 |
| 2022-04-28 | 20.75 | $21.01 | 16700 |
| 2022-04-27 | 20.75 | $20.77 | 8631 |
| 2022-04-26 | 20.83 | $20.99 | 13200 |
| 2022-04-25 | 20.86 | $21.02 | 14640 |
| 2022-04-22 | 20.91 | $20.93 | 4819 |
| 2022-04-21 | 21.00 | $20.94 | 19500 |
| 2022-04-20 | 21.11 | $21.29 | 16744 |
| 2022-04-19 | 21.15 | $21.15 | 40744 |
| 2022-04-18 | 21.25 | $21.14 | 25100 |
| 2022-04-14 | 21.38 | $21.28 | 12000 |
| 2022-04-13 | 21.50 | $21.43 | 10602 |
| 2022-04-12 | 21.61 | $21.35 | 25900 |
| 2022-04-11 | 21.78 | $21.45 | 10200 |
| 2022-04-08 | 21.96 | $21.84 | 7136 |
| 2022-04-07 | 22.06 | $21.99 | 36523 |
| 2022-04-06 | 22.14 | $22.00 | 6700 |
| 2022-04-05 | 22.24 | $22.10 | 47327 |
| 2022-04-04 | 22.34 | $22.47 | 27400 |
| 2022-04-01 | 22.35 | $22.42 | 4203 |
| 2022-03-31 | 22.38 | $22.32 | 181000 |
| 2022-03-30 | 22.45 | $22.39 | 24500 |
| 2022-03-29 | 22.53 | $22.63 | 71900 |
| 2022-03-28 | 22.55 | $22.59 | 16002 |
| 2022-03-25 | 22.59 | $22.64 | 13303 |
| 2022-03-24 | 22.63 | $22.72 | 18100 |
| 2022-03-23 | 22.66 | $22.78 | 16000 |
| 2022-03-22 | 22.68 | $22.73 | 5743 |
| 2022-03-21 | 22.73 | $22.66 | 6800 |
| 2022-03-18 | 22.82 | $22.98 | 30200 |
| 2022-03-17 | 22.83 | $22.86 | 36400 |
| 2022-03-16 | 22.89 | $22.94 | 9800 |
| 2022-03-15 | 22.95 | $22.75 | 20738 |
| 2022-03-14 | 23.08 | $22.82 | 22800 |
| 2022-03-11 | 23.23 | $23.20 | 7200 |
| 2022-03-10 | 23.29 | $23.32 | 4623 |
| 2022-03-09 | 23.34 | $23.47 | 7807 |
| 2022-03-08 | 23.36 | $23.43 | 6615 |
| 2022-03-07 | 23.39 | $23.35 | 5300 |
| 2022-03-04 | 23.47 | $23.71 | 6500 |
| 2022-03-03 | 23.45 | $23.71 | 6600 |
| 2022-03-02 | 23.44 | $23.68 | 51106 |
| 2022-03-01 | 23.44 | $23.70 | 26849 |
| 2022-02-28 | 23.44 | $23.67 | 5500 |
| 2022-02-25 | 23.46 | $23.63 | 30400 |
| 2022-02-24 | 23.51 | $23.54 | 6600 |
| 2022-02-23 | 23.60 | $23.76 | 10114 |
| 2022-02-22 | 23.65 | $23.99 | 8239 |
| 2022-02-18 | 23.65 | $23.78 | 5700 |
| 2022-02-17 | 23.72 | $23.88 | 5800 |
| 2022-02-16 | 23.79 | $23.96 | 21441 |
| 2022-02-15 | 23.86 | $24.09 | 23000 |
| 2022-02-14 | 23.90 | $23.75 | 18100 |
| 2022-02-11 | 24.08 | $23.75 | 18135 |
| 2022-02-10 | 24.30 | $24.20 | 31600 |
| 2022-02-09 | 24.44 | $24.40 | 15100 |
| 2022-02-08 | 24.55 | $24.39 | 24400 |
| 2022-02-07 | 24.70 | $24.55 | 7529 |
| 2022-02-04 | 24.83 | $24.60 | 10519 |
| 2022-02-03 | 24.99 | $24.96 | 14827 |
| 2022-02-02 | 25.07 | $25.05 | 19400 |
| 2022-02-01 | 25.14 | $25.28 | 5100 |
| 2022-01-31 | 25.16 | $25.18 | 5710 |
| 2022-01-28 | 25.22 | $25.13 | 13918 |
| 2022-01-27 | 25.32 | $24.90 | 13546 |
| 2022-01-26 | 25.51 | $25.25 | 9700 |
| 2022-01-25 | 25.64 | $25.56 | 1204 |
| 2022-01-24 | 25.71 | $25.67 | 5129 |
| 2022-01-21 | 25.75 | $25.83 | 2915 |
| 2022-01-20 | 25.76 | $25.61 | 11210 |
| 2022-01-19 | 25.83 | $25.68 | 1132 |
| 2022-01-18 | 25.91 | $25.77 | 3513 |
| 2022-01-14 | 25.97 | $25.94 | 6934 |
| 2022-01-13 | 26.00 | $26.22 | 2700 |
| 2022-01-12 | 25.95 | $26.00 | 7100 |
| 2022-01-11 | 25.95 | $25.97 | 3721 |
| 2022-01-10 | 25.96 | $25.85 | 1703 |
| 2022-01-07 | 26.02 | $25.89 | 7311 |
| 2022-01-06 | 26.08 | $25.98 | 8508 |
| 2022-01-05 | 26.12 | $25.57 | 7912 |
| 2022-01-04 | 26.31 | $26.06 | 4101 |
| 2022-01-03 | 26.38 | $26.24 | 6015 |
| 2021-12-31 | 26.40 | $26.25 | 4400 |
| 2021-12-30 | 26.42 | $26.19 | 10000 |
| 2021-12-29 | 26.47 | $26.47 | 618 |
| 2021-12-28 | 26.44 | $26.37 | 1600 |
| 2021-12-27 | 26.43 | $26.37 | 3200 |
| 2021-12-23 | 26.41 | $26.33 | 2900 |
| 2021-12-22 | 26.41 | $26.58 | 3700 |
| 2021-12-21 | 26.32 | $26.41 | 7400 |
| 2021-12-20 | 26.26 | $26.28 | 5200 |
| 2021-12-17 | 26.23 | $26.24 | 1033 |
| 2021-12-16 | 26.20 | $26.30 | 7411 |
| 2021-12-15 | 26.15 | $26.12 | 2037 |
| 2021-12-14 | 26.14 | $26.01 | 10723 |
| 2021-12-13 | 26.16 | $26.24 | 2736 |
| 2021-12-10 | 26.12 | $26.24 | 3142 |
| 2021-12-09 | 26.07 | $26.28 | 2100 |
| 2021-12-08 | 25.99 | $26.05 | 1621 |
| 2021-12-07 | 25.97 | $26.17 | 7244 |
| 2021-12-06 | 25.90 | $26.04 | 6900 |
| 2021-12-03 | 25.86 | $26.00 | 3700 |
| 2021-12-02 | 25.83 | $26.02 | 8922 |
| 2021-12-01 | 25.79 | $25.92 | 10900 |
| 2021-11-30 | 25.77 | $25.79 | 9418 |
| 2021-11-29 | 25.80 | $25.85 | 2441 |
| 2021-11-26 | 25.81 | $25.76 | 3000 |
| 2021-11-24 | 25.85 | $25.81 | 3900 |
| 2021-11-23 | 25.89 | $25.77 | 9100 |
| 2021-11-22 | 25.95 | $25.83 | 7130 |
| 2021-11-19 | 26.01 | $25.89 | 10224 |
| 2021-11-18 | 26.06 | $26.12 | 9000 |
| 2021-11-17 | 26.06 | $26.04 | 5200 |
| 2021-11-16 | 26.08 | $26.04 | 15200 |
| 2021-11-15 | 26.11 | $25.84 | 9800 |
| 2021-11-12 | 26.20 | $26.06 | 8000 |
| 2021-11-11 | 26.25 | $26.07 | 1100 |
| 2021-11-10 | 26.31 | $26.10 | 13500 |
| 2021-11-09 | 26.37 | $26.35 | 8300 |
| 2021-11-08 | 26.36 | $26.42 | 70100 |
| 2021-11-05 | 26.33 | $26.42 | 10046 |
| 2021-11-04 | 26.30 | $26.40 | 7711 |
| 2021-11-03 | 26.26 | $26.36 | 8300 |
| 2021-11-02 | 26.22 | $26.39 | 7106 |
| 2021-11-01 | 26.18 | $26.34 | 17900 |
| 2021-10-29 | 26.13 | $26.32 | 14700 |
| 2021-10-28 | 26.09 | $26.30 | 19449 |
| 2021-10-27 | 26.05 | $26.25 | 15744 |
| 2021-10-26 | 26.01 | $26.17 | 7036 |
| 2021-10-25 | 26.00 | $26.17 | 8419 |
| 2021-10-22 | 25.98 | $26.12 | 31100 |
| 2021-10-21 | 25.98 | $26.09 | 5300 |
| 2021-10-20 | 26.00 | $26.11 | 16449 |
| 2021-10-19 | 26.02 | $26.10 | 94223 |
| 2021-10-18 | 26.05 | $25.93 | 50200 |
| 2021-10-15 | 26.14 | $25.93 | 353112 |
| 2021-10-14 | 26.25 | $26.60 | 8231 |
| 2021-10-13 | 26.19 | $26.32 | 6435 |
| 2021-10-12 | 26.20 | $26.30 | 7800 |
| 2021-10-11 | 26.22 | $26.13 | 3946 |
| 2021-10-08 | 26.31 | $26.33 | 9700 |
| 2021-10-07 | 26.36 | $26.32 | 4202 |
| 2021-10-06 | 26.42 | $26.55 | 23100 |
| 2021-10-05 | 26.43 | $26.13 | 7615 |
| 2021-10-04 | 26.58 | $26.29 | 7031 |
| 2021-10-01 | 26.71 | $26.64 | 3410 |
| 2021-09-30 | 26.76 | $26.74 | 14100 |
| 2021-09-29 | 26.80 | $26.62 | 14233 |
| 2021-09-28 | 26.88 | $26.59 | 4600 |
| 2021-09-27 | 26.99 | $26.90 | 4000 |
| 2021-09-24 | 27.02 | $26.92 | 2947 |
| 2021-09-23 | 27.06 | $27.09 | 2800 |
| 2021-09-22 | 27.05 | $27.05 | 15000 |
| 2021-09-21 | 27.05 | $26.94 | 508 |
| 2021-09-20 | 27.08 | $27.07 | 5009 |
| 2021-09-17 | 27.08 | $27.04 | 1926 |
| 2021-09-16 | 27.09 | $27.06 | 20800 |
| 2021-09-15 | 27.10 | $27.03 | 2600 |
| 2021-09-14 | 27.12 | $27.17 | 36600 |
| 2021-09-13 | 27.09 | $27.05 | 1900 |
| 2021-09-10 | 27.10 | $27.20 | 4614 |
| 2021-09-09 | 27.06 | $27.05 | 3400 |
| 2021-09-08 | 27.06 | $27.13 | 1400 |
| 2021-09-07 | 27.04 | $27.08 | 1120 |
| 2021-09-03 | 27.02 | $27.18 | 1638 |
| 2021-09-02 | 26.97 | $27.05 | 30000 |
| 2021-09-01 | 26.96 | $26.99 | 7100 |
| 2021-08-31 | 26.95 | $27.00 | 6500 |
| 2021-08-30 | 26.95 | $26.99 | 3337 |
| 2021-08-27 | 26.94 | $27.02 | 2342 |
| 2021-08-26 | 26.93 | $26.94 | 2200 |
| 2021-08-25 | 26.94 | $27.00 | 6949 |
| 2021-08-24 | 26.93 | $26.89 | 3000 |
| 2021-08-23 | 26.95 | $26.96 | 2937 |
| 2021-08-20 | 26.96 | $26.97 | 5009 |
| 2021-08-19 | 26.97 | $26.80 | 6700 |
| 2021-08-18 | 27.04 | $26.85 | 12622 |
| 2021-08-17 | 27.10 | $27.12 | 8336 |
| 2021-08-16 | 27.10 | $27.00 | 4700 |
| 2021-08-13 | 27.13 | $27.00 | 6900 |
| 2021-08-12 | 27.16 | $27.00 | 12400 |
| 2021-08-11 | 27.20 | $27.00 | 8017 |
| 2021-08-10 | 27.25 | $27.19 | 6603 |
| 2021-08-09 | 27.25 | $27.30 | 3300 |
| 2021-08-06 | 27.21 | $27.30 | 7600 |
| 2021-08-05 | 27.16 | $27.25 | 9200 |
| 2021-08-04 | 27.11 | $27.25 | 5400 |
| 2021-08-03 | 27.06 | $27.20 | 12019 |
| 2021-08-02 | 27.00 | $27.22 | 3800 |
| 2021-07-30 | 26.93 | $27.25 | 6300 |
| 2021-07-29 | 26.83 | $27.00 | 7516 |
| 2021-07-28 | 26.79 | $26.66 | 2900 |
| 2021-07-27 | 26.85 | $26.84 | 8204 |
| 2021-07-26 | 26.87 | $26.93 | 700 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.60
2026-07-23
Close Price
$18.15
Vol: 15272
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.22
Average
48.17
Maximum
77.10
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 49.60 | $18.15 | 15272 |
| 2026-07-22 | 49.13 | $18.13 | 12800 |
| 2026-07-21 | 47.98 | $18.08 | 8328 |
| 2026-07-20 | 47.98 | $18.08 | 3319 |
| 2026-07-17 | 46.23 | $18.00 | 9515 |
| 2026-07-16 | 48.16 | $18.10 | 327 |
| 2026-07-15 | 49.53 | $18.17 | 19600 |
| 2026-07-14 | 41.62 | $17.82 | 20200 |
| 2026-07-13 | 39.82 | $17.75 | 17200 |
| 2026-07-10 | 41.38 | $17.84 | 10300 |
| 2026-07-09 | 41.38 | $17.84 | 10814 |
| 2026-07-08 | 42.20 | $17.89 | 28136 |
| 2026-07-07 | 42.69 | $17.92 | 17000 |
| 2026-07-06 | 46.96 | $18.17 | 52078 |
| 2026-07-02 | 40.38 | $17.88 | 10100 |
| 2026-07-01 | 39.65 | $17.85 | 12900 |
| 2026-06-30 | 35.89 | $17.70 | 79417 |
| 2026-06-29 | 47.01 | $18.30 | 3000 |
| 2026-06-26 | 42.80 | $18.15 | 24400 |
| 2026-06-25 | 44.13 | $18.21 | 11100 |
| 2026-06-24 | 45.94 | $18.29 | 2789 |
| 2026-06-23 | 44.31 | $18.23 | 14300 |
| 2026-06-22 | 45.40 | $18.28 | 3600 |
| 2026-06-18 | 47.61 | $18.38 | 6587 |
| 2026-06-17 | 49.44 | $18.46 | 2800 |
| 2026-06-16 | 50.12 | $18.49 | 26935 |
| 2026-06-15 | 52.19 | $18.58 | 3930 |
| 2026-06-12 | 48.61 | $18.42 | 11800 |
| 2026-06-11 | 45.21 | $18.28 | 5141 |
| 2026-06-10 | 45.83 | $18.31 | 7600 |
| 2026-06-09 | 45.83 | $18.31 | 11708 |
| 2026-06-08 | 48.21 | $18.43 | 3837 |
| 2026-06-05 | 48.40 | $18.44 | 10900 |
| 2026-06-04 | 49.77 | $18.51 | 35329 |
| 2026-06-03 | 43.00 | $18.20 | 11300 |
| 2026-06-02 | 48.85 | $18.49 | 5528 |
| 2026-06-01 | 48.62 | $18.48 | 1115 |
| 2026-05-29 | 44.11 | $18.29 | 17700 |
| 2026-05-28 | 49.31 | $18.53 | 2200 |
| 2026-05-27 | 51.22 | $18.61 | 16835 |
| 2026-05-26 | 54.75 | $18.75 | 900 |
| 2026-05-22 | 50.08 | $18.55 | 2233 |
| 2026-05-21 | 53.77 | $18.69 | 3935 |
| 2026-05-20 | 55.15 | $18.74 | 25741 |
| 2026-05-19 | 45.29 | $18.37 | 3416 |
| 2026-05-18 | 44.67 | $18.35 | 3700 |
| 2026-05-15 | 45.40 | $18.38 | 5406 |
| 2026-05-14 | 48.72 | $18.51 | 6900 |
| 2026-05-13 | 45.21 | $18.39 | 27900 |
| 2026-05-12 | 38.93 | $18.20 | 10900 |
| 2026-05-11 | 41.04 | $18.29 | 8033 |
| 2026-05-08 | 42.01 | $18.33 | 5200 |
| 2026-05-07 | 42.73 | $18.36 | 2238 |
| 2026-05-06 | 42.42 | $18.35 | 26600 |
| 2026-05-05 | 42.86 | $18.37 | 20600 |
| 2026-05-04 | 45.09 | $18.47 | 10724 |
| 2026-05-01 | 46.95 | $18.55 | 9311 |
| 2026-04-30 | 45.62 | $18.50 | 9300 |
| 2026-04-29 | 47.66 | $18.59 | 3223 |
| 2026-04-28 | 49.05 | $18.65 | 8200 |
| 2026-04-27 | 51.68 | $18.76 | 11711 |
| 2026-04-24 | 57.54 | $18.98 | 1205 |
| 2026-04-23 | 57.82 | $18.99 | 4300 |
| 2026-04-22 | 57.62 | $18.98 | 4739 |
| 2026-04-21 | 57.24 | $18.96 | 8500 |
| 2026-04-20 | 51.90 | $18.70 | 11622 |
| 2026-04-17 | 49.35 | $18.59 | 4439 |
| 2026-04-16 | 50.04 | $18.62 | 1300 |
| 2026-04-15 | 50.93 | $18.66 | 7100 |
| 2026-04-14 | 50.72 | $18.65 | 8543 |
| 2026-04-13 | 48.85 | $18.56 | 4881 |
| 2026-04-10 | 46.94 | $18.47 | 2900 |
| 2026-04-09 | 47.50 | $18.50 | 10527 |
| 2026-04-08 | 45.00 | $18.38 | 13312 |
| 2026-04-07 | 40.50 | $18.18 | 8331 |
| 2026-04-06 | 36.82 | $18.03 | 8300 |
| 2026-04-02 | 36.07 | $18.00 | 16900 |
| 2026-04-01 | 31.70 | $17.83 | 14800 |
| 2026-03-31 | 30.64 | $17.79 | 70115 |
| 2026-03-30 | 46.11 | $18.70 | 5529 |
| 2026-03-27 | 45.82 | $18.69 | 3200 |
| 2026-03-26 | 46.76 | $18.73 | 5006 |
| 2026-03-25 | 48.17 | $18.79 | 7100 |
| 2026-03-24 | 45.57 | $18.69 | 22500 |
| 2026-03-23 | 51.18 | $18.92 | 9539 |
| 2026-03-20 | 45.66 | $18.72 | 11528 |
| 2026-03-19 | 45.07 | $18.70 | 12600 |
| 2026-03-18 | 43.61 | $18.65 | 3600 |
| 2026-03-17 | 47.96 | $18.83 | 4700 |
| 2026-03-16 | 42.18 | $18.64 | 17800 |
| 2026-03-13 | 45.19 | $18.76 | 7100 |
| 2026-03-12 | 44.88 | $18.75 | 8900 |
| 2026-03-11 | 47.71 | $18.86 | 3141 |
| 2026-03-10 | 54.21 | $19.08 | 10116 |
| 2026-03-09 | 54.85 | $19.10 | 17800 |
| 2026-03-06 | 57.79 | $19.19 | 5900 |
| 2026-03-05 | 55.53 | $19.10 | 11082 |
| 2026-03-04 | 60.68 | $19.25 | 3027 |
| 2026-03-03 | 59.49 | $19.20 | 1931 |
| 2026-03-02 | 61.26 | $19.25 | 15833 |
| 2026-02-27 | 61.04 | $19.24 | 13500 |
| 2026-02-26 | 59.06 | $19.15 | 9731 |
| 2026-02-25 | 59.06 | $19.15 | 37241 |
| 2026-02-24 | 51.66 | $18.85 | 10800 |
| 2026-02-23 | 49.34 | $18.77 | 2500 |
| 2026-02-20 | 52.96 | $18.89 | 4800 |
| 2026-02-19 | 51.55 | $18.84 | 11245 |
| 2026-02-18 | 50.71 | $18.81 | 5623 |
| 2026-02-17 | 46.29 | $18.66 | 24636 |
| 2026-02-13 | 47.36 | $18.70 | 4700 |
| 2026-02-12 | 43.62 | $18.58 | 8105 |
| 2026-02-11 | 43.87 | $18.59 | 6900 |
| 2026-02-10 | 42.64 | $18.55 | 10624 |
| 2026-02-09 | 43.55 | $18.59 | 16804 |
| 2026-02-06 | 43.77 | $18.60 | 4000 |
| 2026-02-05 | 40.00 | $18.47 | 3400 |
| 2026-02-04 | 40.59 | $18.50 | 9600 |
| 2026-02-03 | 39.74 | $18.47 | 14400 |
| 2026-02-02 | 40.48 | $18.51 | 7700 |
| 2026-01-30 | 38.30 | $18.43 | 56500 |
| 2026-01-29 | 45.16 | $18.78 | 3400 |
| 2026-01-28 | 46.05 | $18.82 | 5802 |
| 2026-01-27 | 44.22 | $18.75 | 11422 |
| 2026-01-26 | 47.28 | $18.89 | 1000 |
| 2026-01-23 | 47.95 | $18.92 | 7200 |
| 2026-01-22 | 47.95 | $18.92 | 3232 |
| 2026-01-21 | 45.37 | $18.81 | 5245 |
| 2026-01-20 | 42.14 | $18.68 | 3622 |
| 2026-01-16 | 42.70 | $18.71 | 29500 |
| 2026-01-15 | 43.05 | $18.73 | 10044 |
| 2026-01-14 | 35.05 | $18.42 | 45928 |
| 2026-01-13 | 36.96 | $18.54 | 9400 |
| 2026-01-12 | 32.90 | $18.40 | 12715 |
| 2026-01-09 | 33.05 | $18.41 | 9700 |
| 2026-01-08 | 35.25 | $18.56 | 12700 |
| 2026-01-07 | 34.42 | $18.53 | 21500 |
| 2026-01-06 | 40.50 | $18.90 | 10744 |
| 2026-01-05 | 43.67 | $19.06 | 11108 |
| 2026-01-02 | 41.50 | $18.98 | 5700 |
| 2025-12-31 | 37.18 | $18.83 | 9300 |
| 2025-12-30 | 43.72 | $19.15 | 3900 |
| 2025-12-29 | 43.72 | $19.15 | 7422 |
| 2025-12-26 | 46.01 | $19.25 | 1200 |
| 2025-12-24 | 44.06 | $19.18 | 9304 |
| 2025-12-23 | 45.17 | $19.23 | 4816 |
| 2025-12-22 | 44.37 | $19.20 | 8227 |
| 2025-12-19 | 46.51 | $19.30 | 4919 |
| 2025-12-18 | 45.00 | $19.24 | 8400 |
| 2025-12-17 | 47.10 | $19.34 | 9900 |
| 2025-12-16 | 47.10 | $19.34 | 4100 |
| 2025-12-15 | 46.65 | $19.32 | 5500 |
| 2025-12-12 | 40.93 | $19.08 | 2800 |
| 2025-12-11 | 42.55 | $19.17 | 27800 |
| 2025-12-10 | 47.32 | $19.41 | 4525 |
| 2025-12-09 | 46.13 | $19.36 | 2400 |
| 2025-12-08 | 44.70 | $19.30 | 5000 |
| 2025-12-05 | 42.27 | $19.20 | 9435 |
| 2025-12-04 | 43.92 | $19.29 | 3100 |
| 2025-12-03 | 45.80 | $19.39 | 6948 |
| 2025-12-02 | 46.18 | $19.41 | 1847 |
| 2025-12-01 | 46.18 | $19.41 | 2714 |
| 2025-11-28 | 46.35 | $19.42 | 619 |
| 2025-11-26 | 44.38 | $19.32 | 5722 |
| 2025-11-25 | 43.00 | $19.25 | 13100 |
| 2025-11-24 | 47.68 | $19.54 | 7300 |
| 2025-11-21 | 43.22 | $19.32 | 1913 |
| 2025-11-20 | 40.37 | $19.19 | 4100 |
| 2025-11-19 | 38.10 | $19.09 | 13719 |
| 2025-11-18 | 44.55 | $19.49 | 12340 |
| 2025-11-17 | 49.09 | $19.72 | 9044 |
| 2025-11-14 | 49.30 | $19.73 | 6848 |
| 2025-11-13 | 47.61 | $19.65 | 7800 |
| 2025-11-12 | 49.98 | $19.77 | 3700 |
| 2025-11-11 | 49.98 | $19.77 | 2818 |
| 2025-11-10 | 49.79 | $19.76 | 3916 |
| 2025-11-07 | 46.15 | $19.57 | 3407 |
| 2025-11-06 | 48.80 | $19.72 | 812 |
| 2025-11-05 | 46.86 | $19.62 | 6600 |
| 2025-11-04 | 47.55 | $19.66 | 3400 |
| 2025-11-03 | 49.08 | $19.75 | 4115 |
| 2025-10-31 | 46.73 | $19.62 | 3123 |
| 2025-10-30 | 47.69 | $19.68 | 2848 |
| 2025-10-29 | 49.64 | $19.80 | 2400 |
| 2025-10-28 | 47.61 | $19.68 | 6444 |
| 2025-10-27 | 51.21 | $19.90 | 5900 |
| 2025-10-24 | 51.72 | $19.93 | 1800 |
| 2025-10-23 | 49.50 | $19.79 | 1726 |
| 2025-10-22 | 47.02 | $19.64 | 18000 |
| 2025-10-21 | 51.68 | $19.93 | 4200 |
| 2025-10-20 | 49.72 | $19.81 | 9500 |
| 2025-10-17 | 48.74 | $19.75 | 2829 |
| 2025-10-16 | 47.09 | $19.65 | 6912 |
| 2025-10-15 | 50.47 | $19.87 | 5700 |
| 2025-10-14 | 50.01 | $19.84 | 3900 |
| 2025-10-13 | 47.18 | $19.66 | 4100 |
| 2025-10-10 | 49.24 | $19.80 | 4635 |
| 2025-10-09 | 45.36 | $19.56 | 4708 |
| 2025-10-08 | 48.13 | $19.75 | 6000 |
| 2025-10-07 | 51.25 | $19.95 | 6014 |
| 2025-10-06 | 54.26 | $20.13 | 6134 |
| 2025-10-03 | 53.54 | $20.08 | 5000 |
| 2025-10-02 | 54.86 | $20.16 | 8826 |
| 2025-10-01 | 55.67 | $20.21 | 16606 |
| 2025-09-30 | 47.74 | $19.67 | 15815 |
| 2025-09-29 | 58.17 | $20.24 | 92400 |
| 2025-09-26 | 58.17 | $20.24 | 1400 |
| 2025-09-25 | 54.21 | $19.99 | 14213 |
| 2025-09-24 | 57.96 | $20.17 | 28716 |
| 2025-09-23 | 64.30 | $20.44 | 13246 |
| 2025-09-22 | 72.70 | $20.74 | 2927 |
| 2025-09-19 | 70.24 | $20.54 | 7532 |
| 2025-09-18 | 72.73 | $20.62 | 9000 |
| 2025-09-17 | 72.26 | $20.58 | 45909 |
| 2025-09-16 | 71.45 | $20.51 | 5300 |
| 2025-09-15 | 68.29 | $20.26 | 3100 |
| 2025-09-12 | 66.31 | $20.12 | 4500 |
| 2025-09-11 | 62.32 | $19.87 | 9833 |
| 2025-09-10 | 61.80 | $19.84 | 18737 |
| 2025-09-09 | 66.41 | $20.00 | 3100 |
| 2025-09-08 | 69.49 | $20.10 | 7645 |
| 2025-09-05 | 69.35 | $20.09 | 24200 |
| 2025-09-04 | 67.44 | $19.95 | 10100 |
| 2025-09-03 | 66.00 | $19.85 | 16400 |
| 2025-09-02 | 65.71 | $19.83 | 2500 |
| 2025-08-29 | 61.53 | $19.56 | 3900 |
| 2025-08-28 | 58.69 | $19.40 | 2000 |
| 2025-08-27 | 62.52 | $19.54 | 4413 |
| 2025-08-26 | 60.04 | $19.40 | 6148 |
| 2025-08-25 | 69.39 | $19.70 | 8504 |
| 2025-08-22 | 74.53 | $19.84 | 18942 |
| 2025-08-21 | 72.60 | $19.70 | 1300 |
| 2025-08-20 | 73.74 | $19.73 | 9449 |
| 2025-08-19 | 72.22 | $19.62 | 8600 |
| 2025-08-18 | 71.22 | $19.55 | 5400 |
| 2025-08-15 | 68.09 | $19.35 | 2253 |
| 2025-08-14 | 69.52 | $19.39 | 3200 |
| 2025-08-13 | 65.75 | $19.17 | 23541 |
| 2025-08-12 | 67.18 | $19.21 | 4300 |
| 2025-08-11 | 66.84 | $19.19 | 4514 |
| 2025-08-08 | 63.77 | $19.02 | 2300 |
| 2025-08-07 | 63.58 | $19.01 | 2500 |
| 2025-08-06 | 67.95 | $19.14 | 4000 |
| 2025-08-05 | 67.29 | $19.10 | 23400 |
| 2025-08-04 | 66.47 | $19.05 | 39201 |
| 2025-08-01 | 56.87 | $18.58 | 1106 |
| 2025-07-31 | 61.12 | $18.70 | 7400 |
| 2025-07-30 | 61.48 | $18.71 | 7758 |
| 2025-07-29 | 59.90 | $18.64 | 7200 |
| 2025-07-28 | 56.50 | $18.50 | 8338 |
| 2025-07-25 | 57.83 | $18.54 | 9603 |
| 2025-07-24 | 51.28 | $18.30 | 2908 |
| 2025-07-23 | 52.57 | $18.34 | 18100 |
| 2025-07-22 | 51.71 | $18.31 | 7300 |
| 2025-07-21 | 52.01 | $18.32 | 9500 |
| 2025-07-18 | 52.30 | $18.33 | 1500 |
| 2025-07-17 | 51.27 | $18.29 | 9300 |
| 2025-07-16 | 47.21 | $18.14 | 12227 |
| 2025-07-15 | 49.29 | $18.22 | 7103 |
| 2025-07-14 | 50.61 | $18.27 | 6500 |
| 2025-07-11 | 51.14 | $18.29 | 3700 |
| 2025-07-10 | 49.40 | $18.22 | 13500 |
| 2025-07-09 | 52.17 | $18.33 | 15503 |
| 2025-07-08 | 43.73 | $18.02 | 6800 |
| 2025-07-07 | 46.77 | $18.14 | 2600 |
| 2025-07-03 | 47.81 | $18.18 | 1839 |
| 2025-07-02 | 46.68 | $18.14 | 13000 |
| 2025-07-01 | 48.17 | $18.20 | 29942 |
| 2025-06-30 | 45.40 | $18.10 | 11600 |
| 2025-06-27 | 47.83 | $18.20 | 8119 |
| 2025-06-26 | 47.57 | $18.19 | 4607 |
| 2025-06-25 | 45.17 | $18.10 | 13400 |
| 2025-06-24 | 42.97 | $18.02 | 14844 |
| 2025-06-23 | 42.15 | $17.99 | 2800 |
| 2025-06-20 | 41.06 | $17.95 | 7500 |
| 2025-06-18 | 39.72 | $17.90 | 10900 |
| 2025-06-17 | 35.85 | $17.76 | 18100 |
| 2025-06-16 | 35.00 | $17.73 | 4300 |
| 2025-06-13 | 36.85 | $17.85 | 4300 |
| 2025-06-12 | 37.65 | $17.90 | 14839 |
| 2025-06-11 | 37.39 | $17.89 | 12500 |
| 2025-06-10 | 38.28 | $17.95 | 4700 |
| 2025-06-09 | 38.58 | $17.97 | 5127 |
| 2025-06-06 | 37.67 | $17.93 | 2336 |
| 2025-06-05 | 39.32 | $18.05 | 23800 |
| 2025-06-04 | 35.29 | $17.87 | 8423 |
| 2025-06-03 | 34.37 | $17.83 | 7200 |
| 2025-06-02 | 33.69 | $17.80 | 22714 |
| 2025-05-30 | 33.69 | $17.80 | 61336 |
| 2025-05-29 | 42.79 | $18.49 | 4301 |
| 2025-05-28 | 41.49 | $18.43 | 5337 |
| 2025-05-27 | 41.06 | $18.41 | 5748 |
| 2025-05-23 | 41.06 | $18.41 | 900 |
| 2025-05-22 | 40.67 | $18.39 | 5300 |
| 2025-05-21 | 36.70 | $18.19 | 9015 |
| 2025-05-20 | 44.31 | $18.73 | 2447 |
| 2025-05-19 | 47.25 | $18.90 | 2901 |
| 2025-05-16 | 47.25 | $18.90 | 2438 |
| 2025-05-15 | 48.97 | $19.00 | 3044 |
| 2025-05-14 | 46.95 | $18.89 | 1007 |
| 2025-05-13 | 50.39 | $19.09 | 3000 |
| 2025-05-12 | 50.57 | $19.10 | 1341 |
| 2025-05-09 | 50.24 | $19.08 | 300 |
| 2025-05-08 | 48.44 | $18.97 | 5243 |
| 2025-05-07 | 46.43 | $18.85 | 5400 |
| 2025-05-06 | 47.60 | $18.93 | 1800 |
| 2025-05-05 | 46.80 | $18.88 | 6031 |
| 2025-05-02 | 45.05 | $18.77 | 3700 |
| 2025-05-01 | 43.93 | $18.70 | 2049 |
| 2025-04-30 | 43.78 | $18.69 | 2900 |
| 2025-04-29 | 44.01 | $18.71 | 5400 |
| 2025-04-28 | 45.97 | $18.88 | 2404 |
| 2025-04-25 | 44.73 | $18.79 | 2100 |
| 2025-04-24 | 44.95 | $18.81 | 4100 |
| 2025-04-23 | 43.91 | $18.73 | 7719 |
| 2025-04-22 | 42.76 | $18.64 | 6025 |
| 2025-04-21 | 40.44 | $18.46 | 4400 |
| 2025-04-17 | 41.23 | $18.55 | 6900 |
| 2025-04-16 | 35.62 | $18.13 | 5231 |
| 2025-04-15 | 36.65 | $18.26 | 10000 |
| 2025-04-14 | 34.43 | $18.10 | 21100 |
| 2025-04-11 | 28.17 | $17.68 | 28008 |
| 2025-04-10 | 30.98 | $18.10 | 4947 |
| 2025-04-09 | 35.10 | $18.62 | 15400 |
| 2025-04-08 | 25.92 | $18.11 | 9405 |
| 2025-04-07 | 33.40 | $18.96 | 10731 |
| 2025-04-04 | 32.75 | $18.93 | 8111 |
| 2025-04-03 | 33.47 | $19.00 | 15200 |
| 2025-04-02 | 45.33 | $19.87 | 8347 |
| 2025-04-01 | 46.77 | $19.95 | 14500 |
| 2025-03-31 | 48.81 | $20.06 | 9300 |
| 2025-03-28 | 54.78 | $20.35 | 7823 |
| 2025-03-27 | 51.68 | $20.19 | 8827 |
| 2025-03-26 | 51.28 | $20.17 | 8303 |
| 2025-03-25 | 51.69 | $20.19 | 4100 |
| 2025-03-24 | 52.08 | $20.21 | 25909 |
| 2025-03-21 | 47.17 | $19.95 | 11340 |
| 2025-03-20 | 48.63 | $20.03 | 9400 |
| 2025-03-19 | 46.88 | $19.94 | 5616 |
| 2025-03-18 | 47.05 | $19.95 | 18200 |
| 2025-03-17 | 51.85 | $20.22 | 5500 |
| 2025-03-14 | 48.72 | $20.05 | 11400 |
| 2025-03-13 | 55.12 | $20.37 | 3600 |
| 2025-03-12 | 50.91 | $20.15 | 3129 |
| 2025-03-11 | 49.89 | $20.10 | 9900 |
| 2025-03-10 | 53.69 | $20.28 | 3700 |
| 2025-03-07 | 52.15 | $20.20 | 3200 |
| 2025-03-06 | 56.38 | $20.39 | 300 |
| 2025-03-05 | 56.38 | $20.39 | 4735 |
| 2025-03-04 | 57.04 | $20.42 | 6210 |
| 2025-03-03 | 56.72 | $20.40 | 3832 |
| 2025-02-28 | 52.70 | $20.16 | 7000 |
| 2025-02-27 | 57.34 | $20.38 | 1647 |
| 2025-02-26 | 55.12 | $20.25 | 10800 |
| 2025-02-25 | 57.30 | $20.35 | 9500 |
| 2025-02-24 | 56.14 | $20.28 | 7400 |
| 2025-02-21 | 55.66 | $20.25 | 7514 |
| 2025-02-20 | 53.19 | $20.10 | 4900 |
| 2025-02-19 | 54.53 | $20.17 | 9200 |
| 2025-02-18 | 49.11 | $19.86 | 7635 |
| 2025-02-14 | 52.78 | $20.05 | 2800 |
| 2025-02-13 | 51.70 | $19.99 | 4305 |
| 2025-02-12 | 50.44 | $19.92 | 4825 |
| 2025-02-11 | 49.18 | $19.85 | 33700 |
| 2025-02-10 | 51.86 | $20.00 | 3200 |
| 2025-02-07 | 52.58 | $20.04 | 11900 |
| 2025-02-06 | 52.43 | $20.03 | 5245 |
| 2025-02-05 | 52.43 | $20.03 | 19230 |
| 2025-02-04 | 44.21 | $19.54 | 10225 |
| 2025-02-03 | 40.84 | $19.37 | 6800 |
| 2025-01-31 | 41.26 | $19.40 | 15400 |
| 2025-01-30 | 40.68 | $19.37 | 15000 |
| 2025-01-29 | 42.12 | $19.48 | 21200 |
| 2025-01-28 | 40.86 | $19.41 | 10149 |
| 2025-01-27 | 43.71 | $19.63 | 15847 |
| 2025-01-24 | 42.32 | $19.55 | 4300 |
| 2025-01-23 | 39.66 | $19.40 | 7131 |
| 2025-01-22 | 43.32 | $19.69 | 9000 |
| 2025-01-21 | 44.82 | $19.80 | 8020 |
| 2025-01-17 | 44.82 | $19.80 | 10932 |
| 2025-01-16 | 45.59 | $19.86 | 10800 |
| 2025-01-15 | 45.14 | $19.83 | 15100 |
| 2025-01-14 | 45.98 | $19.90 | 8946 |
| 2025-01-13 | 46.21 | $19.92 | 9943 |
| 2025-01-10 | 45.95 | $19.90 | 11300 |
| 2025-01-08 | 51.67 | $20.38 | 29800 |
| 2025-01-07 | 46.97 | $20.02 | 8600 |
| 2025-01-06 | 49.38 | $20.21 | 3900 |
| 2025-01-03 | 51.77 | $20.39 | 1833 |
| 2025-01-02 | 47.18 | $20.05 | 5000 |
| 2024-12-31 | 42.61 | $19.75 | 70300 |
| 2024-12-30 | 52.56 | $20.44 | 10538 |
| 2024-12-27 | 50.98 | $20.34 | 14700 |
| 2024-12-26 | 50.03 | $20.28 | 7000 |
| 2024-12-24 | 50.50 | $20.31 | 4400 |
| 2024-12-23 | 53.31 | $20.49 | 2600 |
| 2024-12-20 | 53.94 | $20.53 | 3700 |
| 2024-12-19 | 48.24 | $20.14 | 16705 |
| 2024-12-18 | 48.68 | $20.17 | 19495 |
| 2024-12-17 | 54.69 | $20.55 | 11700 |
| 2024-12-16 | 52.34 | $20.39 | 7742 |
| 2024-12-13 | 52.19 | $20.38 | 15600 |
| 2024-12-12 | 51.19 | $20.31 | 23300 |
| 2024-12-11 | 53.31 | $20.45 | 9026 |
| 2024-12-10 | 51.82 | $20.34 | 5248 |
| 2024-12-09 | 52.40 | $20.38 | 4400 |
| 2024-12-06 | 53.39 | $20.45 | 8227 |
| 2024-12-05 | 53.95 | $20.49 | 13209 |
| 2024-12-04 | 51.30 | $20.27 | 5100 |
| 2024-12-03 | 49.94 | $20.16 | 17322 |
| 2024-12-02 | 57.29 | $20.69 | 12800 |
| 2024-11-29 | 62.39 | $21.00 | 13800 |
| 2024-11-27 | 63.43 | $21.06 | 13000 |
| 2024-11-26 | 60.63 | $20.79 | 6800 |
| 2024-11-25 | 61.97 | $20.87 | 8726 |
| 2024-11-22 | 56.63 | $20.40 | 5700 |
| 2024-11-21 | 54.56 | $20.24 | 18601 |
| 2024-11-20 | 49.26 | $19.87 | 7830 |
| 2024-11-19 | 51.42 | $20.01 | 6600 |
| 2024-11-18 | 53.65 | $20.15 | 18115 |
| 2024-11-15 | 52.68 | $20.08 | 17018 |
| 2024-11-14 | 49.35 | $19.85 | 7524 |
| 2024-11-13 | 50.22 | $19.91 | 9505 |
| 2024-11-12 | 49.37 | $19.85 | 23835 |
| 2024-11-11 | 52.20 | $20.05 | 9637 |
| 2024-11-08 | 53.52 | $20.14 | 12917 |
| 2024-11-07 | 51.45 | $19.98 | 20841 |
| 2024-11-06 | 56.19 | $20.30 | 6300 |
| 2024-11-05 | 55.83 | $20.27 | 9600 |
| 2024-11-04 | 53.13 | $20.05 | 20200 |
| 2024-11-01 | 50.52 | $19.85 | 14447 |
| 2024-10-31 | 55.03 | $20.16 | 14500 |
| 2024-10-30 | 54.02 | $20.08 | 17249 |
| 2024-10-29 | 56.74 | $20.26 | 32100 |
| 2024-10-28 | 55.56 | $20.16 | 11000 |
| 2024-10-25 | 57.81 | $20.31 | 10128 |
| 2024-10-24 | 57.81 | $20.31 | 13427 |
| 2024-10-23 | 63.02 | $20.65 | 22446 |
| 2024-10-22 | 70.87 | $21.09 | 14208 |
| 2024-10-21 | 67.84 | $20.74 | 15600 |
| 2024-10-18 | 71.68 | $20.93 | 25000 |
| 2024-10-17 | 70.86 | $20.83 | 36000 |
| 2024-10-16 | 68.88 | $20.60 | 16217 |
| 2024-10-15 | 66.01 | $20.30 | 14322 |
| 2024-10-14 | 64.99 | $20.20 | 26615 |
| 2024-10-11 | 59.97 | $19.76 | 13100 |
| 2024-10-10 | 56.46 | $19.50 | 14813 |
| 2024-10-09 | 53.48 | $19.30 | 12200 |
| 2024-10-08 | 51.92 | $19.20 | 6744 |
| 2024-10-07 | 50.17 | $19.09 | 5419 |
| 2024-10-04 | 54.07 | $19.32 | 19434 |
| 2024-10-03 | 56.44 | $19.45 | 8508 |
| 2024-10-02 | 57.54 | $19.51 | 9347 |
| 2024-10-01 | 56.87 | $19.46 | 17419 |
| 2024-09-30 | 55.95 | $19.39 | 39400 |
| 2024-09-27 | 64.75 | $19.86 | 18748 |
| 2024-09-26 | 69.62 | $20.08 | 11700 |
| 2024-09-25 | 68.81 | $20.00 | 12000 |
| 2024-09-24 | 68.11 | $19.93 | 22721 |
| 2024-09-23 | 64.50 | $19.60 | 10205 |
| 2024-09-20 | 67.81 | $19.75 | 16628 |
| 2024-09-19 | 66.39 | $19.62 | 24043 |
| 2024-09-18 | 60.83 | $19.18 | 20800 |
| 2024-09-17 | 59.38 | $19.08 | 23842 |
| 2024-09-16 | 60.23 | $19.12 | 18800 |
| 2024-09-13 | 56.87 | $18.89 | 19717 |
| 2024-09-12 | 53.28 | $18.67 | 19340 |
| 2024-09-11 | 52.94 | $18.65 | 14200 |
| 2024-09-10 | 52.12 | $18.60 | 34742 |
| 2024-09-09 | 58.54 | $18.93 | 5800 |
| 2024-09-06 | 55.21 | $18.72 | 6600 |
| 2024-09-05 | 57.73 | $18.84 | 9442 |
| 2024-09-04 | 57.11 | $18.80 | 3700 |
| 2024-09-03 | 54.74 | $18.65 | 4900 |
| 2024-08-30 | 52.59 | $18.52 | 5600 |
| 2024-08-29 | 53.33 | $18.56 | 9500 |
| 2024-08-28 | 53.33 | $18.56 | 3800 |
| 2024-08-27 | 52.88 | $18.53 | 17439 |
| 2024-08-26 | 55.77 | $18.70 | 7100 |
| 2024-08-23 | 54.09 | $18.58 | 17700 |
| 2024-08-22 | 49.86 | $18.30 | 28018 |
| 2024-08-21 | 55.02 | $18.60 | 18228 |
| 2024-08-20 | 57.86 | $18.75 | 24022 |
| 2024-08-19 | 55.07 | $18.56 | 10746 |
| 2024-08-16 | 54.92 | $18.55 | 10505 |
| 2024-08-15 | 53.45 | $18.45 | 11400 |
| 2024-08-14 | 50.85 | $18.28 | 30637 |
| 2024-08-13 | 44.26 | $17.90 | 6540 |
| 2024-08-12 | 38.71 | $17.63 | 15035 |
| 2024-08-09 | 43.09 | $17.92 | 8207 |
| 2024-08-08 | 44.92 | $18.03 | 12900 |
| 2024-08-07 | 43.68 | $17.97 | 12211 |
| 2024-08-06 | 43.47 | $17.96 | 11339 |
| 2024-08-05 | 40.86 | $17.83 | 28620 |
| 2024-08-02 | 45.81 | $18.15 | 14100 |
| 2024-08-01 | 49.75 | $18.37 | 21300 |
| 2024-07-31 | 54.39 | $18.60 | 17708 |
| 2024-07-30 | 58.94 | $18.80 | 5500 |
| 2024-07-29 | 56.34 | $18.65 | 12100 |
| 2024-07-26 | 56.79 | $18.67 | 11600 |
| 2024-07-25 | 59.53 | $18.79 | 12400 |
| 2024-07-24 | 58.26 | $18.71 | 6000 |
| 2024-07-23 | 59.37 | $18.76 | 14100 |
| 2024-07-22 | 59.59 | $18.77 | 20800 |
| 2024-07-19 | 54.56 | $18.45 | 5701 |
| 2024-07-18 | 52.82 | $18.35 | 11228 |
| 2024-07-17 | 51.94 | $18.30 | 23600 |
| 2024-07-16 | 52.12 | $18.31 | 42000 |
| 2024-07-15 | 46.56 | $18.00 | 29600 |
| 2024-07-12 | 46.56 | $18.00 | 9102 |
| 2024-07-11 | 44.29 | $17.88 | 14126 |
| 2024-07-10 | 43.15 | $17.82 | 14000 |
| 2024-07-09 | 42.78 | $17.80 | 8703 |
| 2024-07-08 | 40.94 | $17.70 | 8800 |
| 2024-07-05 | 41.58 | $17.75 | 8600 |
| 2024-07-03 | 43.23 | $17.88 | 1100 |
| 2024-07-02 | 41.00 | $17.75 | 6600 |
| 2024-07-01 | 41.00 | $17.75 | 9900 |
| 2024-06-28 | 39.86 | $17.68 | 11100 |
| 2024-06-27 | 47.20 | $18.27 | 11108 |
| 2024-06-26 | 49.25 | $18.41 | 36200 |
| 2024-06-25 | 46.90 | $18.26 | 15106 |
| 2024-06-24 | 44.13 | $18.09 | 2130 |
| 2024-06-21 | 42.62 | $18.00 | 16730 |
| 2024-06-20 | 42.62 | $18.00 | 4839 |
| 2024-06-18 | 41.18 | $17.91 | 8118 |
| 2024-06-17 | 39.43 | $17.80 | 38300 |
| 2024-06-14 | 39.84 | $17.84 | 25848 |
| 2024-06-13 | 41.48 | $18.00 | 85309 |
| 2024-06-12 | 44.77 | $18.30 | 26000 |
| 2024-06-11 | 45.46 | $18.36 | 17109 |
| 2024-06-10 | 51.87 | $18.87 | 4812 |
| 2024-06-07 | 57.62 | $19.25 | 35542 |
| 2024-06-06 | 57.62 | $19.25 | 8041 |
| 2024-06-05 | 59.17 | $19.35 | 14740 |
| 2024-06-04 | 57.31 | $19.18 | 11700 |
| 2024-06-03 | 55.25 | $19.00 | 17700 |
| 2024-05-31 | 61.68 | $19.41 | 12400 |
| 2024-05-30 | 53.54 | $18.76 | 13500 |
| 2024-05-29 | 57.47 | $18.98 | 14700 |
| 2024-05-28 | 57.83 | $19.00 | 8649 |
| 2024-05-24 | 55.55 | $18.83 | 7018 |
| 2024-05-23 | 47.04 | $18.30 | 10427 |
| 2024-05-22 | 50.51 | $18.50 | 7600 |
| 2024-05-21 | 55.56 | $18.76 | 13400 |
| 2024-05-20 | 59.47 | $18.94 | 20520 |
| 2024-05-17 | 56.74 | $18.77 | 4941 |
| 2024-05-16 | 56.57 | $18.76 | 6600 |
| 2024-05-15 | 55.78 | $18.71 | 23941 |
| 2024-05-14 | 56.57 | $18.75 | 2600 |
| 2024-05-13 | 56.95 | $18.77 | 2337 |
| 2024-05-10 | 56.95 | $18.77 | 5400 |
| 2024-05-09 | 55.46 | $18.66 | 9000 |
| 2024-05-08 | 56.47 | $18.72 | 5939 |
| 2024-05-07 | 56.63 | $18.73 | 4502 |
| 2024-05-06 | 55.78 | $18.66 | 3900 |
| 2024-05-03 | 57.15 | $18.75 | 13526 |
| 2024-05-02 | 57.45 | $18.77 | 6521 |
| 2024-05-01 | 54.64 | $18.52 | 9000 |
| 2024-04-30 | 53.23 | $18.40 | 5248 |
| 2024-04-29 | 54.43 | $18.49 | 23300 |
| 2024-04-26 | 48.80 | $18.03 | 9130 |
| 2024-04-25 | 49.95 | $18.12 | 8432 |
| 2024-04-24 | 50.96 | $18.20 | 7000 |
| 2024-04-23 | 50.84 | $18.19 | 13626 |
| 2024-04-22 | 45.33 | $17.75 | 632 |
| 2024-04-19 | 43.83 | $17.64 | 5300 |
| 2024-04-18 | 42.19 | $17.52 | 4100 |
| 2024-04-17 | 42.06 | $17.51 | 8200 |
| 2024-04-16 | 37.37 | $17.17 | 31908 |
| 2024-04-15 | 38.96 | $17.35 | 10046 |
| 2024-04-12 | 46.68 | $18.09 | 1200 |
| 2024-04-11 | 48.80 | $18.26 | 9617 |
| 2024-04-10 | 49.93 | $18.35 | 7100 |
| 2024-04-09 | 48.93 | $18.27 | 9400 |
| 2024-04-08 | 52.70 | $18.57 | 7612 |
| 2024-04-05 | 54.56 | $18.71 | 6829 |
| 2024-04-04 | 56.74 | $18.87 | 17700 |
| 2024-04-03 | 57.55 | $18.93 | 5137 |
| 2024-04-02 | 56.15 | $18.79 | 9126 |
| 2024-04-01 | 58.24 | $18.95 | 7100 |
| 2024-03-28 | 54.74 | $18.60 | 8343 |
| 2024-03-27 | 56.81 | $18.76 | 10803 |
| 2024-03-26 | 55.72 | $18.65 | 10821 |
| 2024-03-25 | 57.86 | $18.82 | 11200 |
| 2024-03-22 | 67.79 | $19.50 | 20803 |
| 2024-03-21 | 65.29 | $19.20 | 11909 |
| 2024-03-20 | 65.61 | $19.22 | 6800 |
| 2024-03-19 | 63.75 | $19.00 | 11600 |
| 2024-03-18 | 57.35 | $18.36 | 6248 |
| 2024-03-15 | 59.86 | $18.52 | 2400 |
| 2024-03-14 | 60.48 | $18.56 | 21843 |
| 2024-03-13 | 60.94 | $18.59 | 9500 |
| 2024-03-12 | 57.49 | $18.25 | 9700 |
| 2024-03-11 | 54.93 | $18.02 | 5900 |
| 2024-03-08 | 56.33 | $18.12 | 4805 |
| 2024-03-07 | 54.22 | $17.93 | 8720 |
| 2024-03-06 | 47.51 | $17.40 | 24108 |
| 2024-03-05 | 58.98 | $18.14 | 10936 |
| 2024-03-04 | 57.81 | $18.05 | 7100 |
| 2024-03-01 | 60.56 | $18.20 | 3601 |
| 2024-02-29 | 60.56 | $18.20 | 10140 |
| 2024-02-28 | 60.33 | $18.18 | 10805 |
| 2024-02-27 | 59.44 | $18.10 | 16030 |
| 2024-02-26 | 65.54 | $18.45 | 5000 |
| 2024-02-23 | 64.45 | $18.34 | 7500 |
| 2024-02-22 | 59.60 | $17.90 | 6743 |
| 2024-02-21 | 56.66 | $17.67 | 8800 |
| 2024-02-20 | 61.06 | $17.91 | 18900 |
| 2024-02-16 | 58.65 | $17.72 | 5911 |
| 2024-02-15 | 56.91 | $17.59 | 16627 |
| 2024-02-14 | 54.09 | $17.39 | 11000 |
| 2024-02-13 | 47.77 | $17.00 | 5436 |
| 2024-02-12 | 52.92 | $17.29 | 7000 |
| 2024-02-09 | 54.46 | $17.37 | 7019 |
| 2024-02-08 | 51.08 | $17.17 | 9541 |
| 2024-02-07 | 51.26 | $17.18 | 16539 |
| 2024-02-06 | 47.74 | $16.98 | 15600 |
| 2024-02-05 | 48.92 | $17.05 | 25200 |
| 2024-02-02 | 56.23 | $17.44 | 2900 |
| 2024-02-01 | 57.06 | $17.48 | 21628 |
| 2024-01-31 | 63.03 | $17.75 | 195410 |
| 2024-01-30 | 63.03 | $17.75 | 42800 |
| 2024-01-29 | 61.69 | $17.65 | 12400 |
| 2024-01-26 | 60.60 | $17.57 | 73200 |
| 2024-01-25 | 61.01 | $17.59 | 32444 |
| 2024-01-24 | 59.72 | $17.49 | 17700 |
| 2024-01-23 | 58.54 | $17.40 | 15831 |
| 2024-01-22 | 58.28 | $17.38 | 12800 |
| 2024-01-19 | 54.81 | $17.12 | 27000 |
| 2024-01-18 | 54.98 | $17.13 | 11300 |
| 2024-01-17 | 55.30 | $17.15 | 22523 |
| 2024-01-16 | 54.03 | $17.05 | 31627 |
| 2024-01-12 | 60.39 | $17.44 | 13718 |
| 2024-01-11 | 61.63 | $17.51 | 5800 |
| 2024-01-10 | 61.97 | $17.53 | 28100 |
| 2024-01-09 | 59.73 | $17.32 | 12024 |
| 2024-01-08 | 59.62 | $17.31 | 34200 |
| 2024-01-05 | 59.51 | $17.30 | 36442 |
| 2024-01-04 | 55.52 | $16.93 | 32900 |
| 2024-01-03 | 54.84 | $16.87 | 30900 |
| 2024-01-02 | 55.79 | $16.94 | 29400 |
| 2023-12-29 | 53.25 | $16.71 | 210200 |
| 2023-12-28 | 59.30 | $17.14 | 35223 |
| 2023-12-27 | 72.81 | $17.88 | 19400 |
| 2023-12-26 | 77.10 | $18.07 | 25000 |
| 2023-12-22 | 73.78 | $17.64 | 35640 |
| 2023-12-21 | 70.58 | $17.30 | 45635 |
| 2023-12-20 | 69.10 | $17.16 | 41014 |
| 2023-12-19 | 68.46 | $17.10 | 26900 |
| 2023-12-18 | 67.38 | $17.00 | 19103 |
| 2023-12-15 | 70.82 | $17.15 | 34400 |
| 2023-12-14 | 70.34 | $17.10 | 81000 |
| 2023-12-13 | 60.12 | $16.28 | 72333 |
| 2023-12-12 | 53.85 | $15.94 | 78834 |
| 2023-12-11 | 53.44 | $15.92 | 5043 |
| 2023-12-08 | 59.73 | $16.17 | 12732 |
| 2023-12-07 | 59.99 | $16.18 | 35125 |
| 2023-12-06 | 58.58 | $16.10 | 26929 |
| 2023-12-05 | 61.15 | $16.20 | 48500 |
| 2023-12-04 | 57.62 | $16.00 | 66049 |
| 2023-12-01 | 60.22 | $16.10 | 36549 |
| 2023-11-30 | 58.06 | $15.98 | 59111 |
| 2023-11-29 | 60.12 | $16.06 | 20536 |
| 2023-11-28 | 58.91 | $15.99 | 13949 |
| 2023-11-27 | 58.74 | $15.98 | 19322 |
| 2023-11-24 | 54.63 | $15.75 | 5833 |
| 2023-11-22 | 53.49 | $15.69 | 21200 |
| 2023-11-21 | 59.44 | $15.94 | 13000 |
| 2023-11-20 | 57.65 | $15.84 | 18100 |
| 2023-11-17 | 53.98 | $15.65 | 85900 |
| 2023-11-16 | 52.75 | $15.59 | 24400 |
| 2023-11-15 | 52.15 | $15.56 | 39300 |
| 2023-11-14 | 50.12 | $15.46 | 119708 |
| 2023-11-13 | 45.99 | $15.27 | 10000 |
| 2023-11-10 | 47.98 | $15.37 | 24202 |
| 2023-11-09 | 48.37 | $15.39 | 85947 |
| 2023-11-08 | 46.48 | $15.30 | 18100 |
| 2023-11-07 | 51.46 | $15.55 | 9600 |
| 2023-11-06 | 51.26 | $15.54 | 10500 |
| 2023-11-03 | 46.71 | $15.32 | 11300 |
| 2023-11-02 | 51.26 | $15.54 | 13000 |
| 2023-11-01 | 46.29 | $15.32 | 21103 |
| 2023-10-31 | 44.84 | $15.26 | 12900 |
| 2023-10-30 | 44.60 | $15.25 | 50127 |
| 2023-10-27 | 44.60 | $15.25 | 11900 |
| 2023-10-26 | 44.77 | $15.26 | 19149 |
| 2023-10-25 | 42.42 | $15.15 | 19200 |
| 2023-10-24 | 44.72 | $15.29 | 5237 |
| 2023-10-23 | 38.88 | $15.03 | 12900 |
| 2023-10-20 | 41.61 | $15.20 | 15048 |
| 2023-10-19 | 38.97 | $15.09 | 20500 |
| 2023-10-18 | 41.06 | $15.22 | 13600 |
| 2023-10-17 | 41.71 | $15.26 | 6615 |
| 2023-10-16 | 45.86 | $15.50 | 17400 |
| 2023-10-13 | 40.47 | $15.27 | 12800 |
| 2023-10-12 | 43.70 | $15.45 | 6844 |
| 2023-10-11 | 40.70 | $15.33 | 9200 |
| 2023-10-10 | 41.04 | $15.35 | 7600 |
| 2023-10-09 | 41.04 | $15.35 | 12742 |
| 2023-10-06 | 38.93 | $15.26 | 3216 |
| 2023-10-05 | 38.93 | $15.26 | 15700 |
| 2023-10-04 | 42.11 | $15.47 | 29821 |
| 2023-10-03 | 35.44 | $15.19 | 32432 |
| 2023-10-02 | 36.88 | $15.29 | 10000 |
| 2023-09-29 | 37.76 | $15.35 | 14500 |
| 2023-09-28 | 35.33 | $15.25 | 16200 |
| 2023-09-27 | 40.25 | $15.58 | 29019 |
| 2023-09-26 | 40.58 | $15.60 | 25800 |
| 2023-09-25 | 39.41 | $15.55 | 22724 |
| 2023-09-22 | 42.08 | $15.72 | 25900 |
| 2023-09-21 | 42.08 | $15.72 | 19700 |
| 2023-09-20 | 40.59 | $15.65 | 18800 |
| 2023-09-19 | 42.21 | $15.76 | 14400 |
| 2023-09-18 | 43.72 | $15.86 | 22800 |
| 2023-09-15 | 44.79 | $15.93 | 4200 |
| 2023-09-14 | 45.70 | $15.99 | 5300 |
| 2023-09-13 | 43.52 | $15.87 | 18500 |
| 2023-09-12 | 46.31 | $16.06 | 2000 |
| 2023-09-11 | 48.32 | $16.19 | 3900 |
| 2023-09-08 | 46.63 | $16.09 | 2914 |
| 2023-09-07 | 50.40 | $16.33 | 2800 |
| 2023-09-06 | 45.71 | $16.06 | 1734 |
| 2023-09-05 | 48.97 | $16.26 | 6244 |
| 2023-09-01 | 52.33 | $16.45 | 5133 |
| 2023-08-31 | 46.23 | $16.12 | 6611 |
| 2023-08-30 | 47.10 | $16.17 | 22100 |
| 2023-08-29 | 53.38 | $16.50 | 8806 |
| 2023-08-28 | 47.54 | $16.21 | 2505 |
| 2023-08-25 | 45.99 | $16.14 | 8700 |
| 2023-08-24 | 47.52 | $16.22 | 25520 |
| 2023-08-23 | 44.91 | $16.10 | 29700 |
| 2023-08-22 | 44.47 | $16.08 | 20600 |
| 2023-08-21 | 44.47 | $16.08 | 7100 |
| 2023-08-18 | 45.12 | $16.12 | 25705 |
| 2023-08-17 | 39.72 | $15.86 | 7001 |
| 2023-08-16 | 43.82 | $16.12 | 13300 |
| 2023-08-15 | 45.89 | $16.24 | 6700 |
| 2023-08-14 | 47.13 | $16.31 | 6825 |
| 2023-08-11 | 48.73 | $16.40 | 5700 |
| 2023-08-10 | 47.98 | $16.36 | 49803 |
| 2023-08-09 | 47.07 | $16.31 | 16243 |
| 2023-08-08 | 46.71 | $16.29 | 13631 |
| 2023-08-07 | 50.95 | $16.55 | 47000 |
| 2023-08-04 | 51.46 | $16.58 | 12600 |
| 2023-08-03 | 44.98 | $16.21 | 4102 |
| 2023-08-02 | 45.93 | $16.27 | 68200 |
| 2023-08-01 | 57.37 | $16.87 | 5528 |
| 2023-07-31 | 54.11 | $16.69 | 24200 |
| 2023-07-28 | 52.97 | $16.63 | 27527 |
| 2023-07-27 | 57.49 | $16.83 | 20500 |
| 2023-07-26 | 54.54 | $16.67 | 21100 |
| 2023-07-25 | 50.02 | $16.45 | 14025 |
| 2023-07-24 | 48.92 | $16.40 | 25024 |
| 2023-07-21 | 49.13 | $16.41 | 42700 |
| 2023-07-20 | 47.88 | $16.35 | 23200 |
| 2023-07-19 | 48.83 | $16.40 | 27200 |
| 2023-07-18 | 46.63 | $16.29 | 21036 |
| 2023-07-17 | 47.33 | $16.33 | 21700 |
| 2023-07-14 | 48.37 | $16.39 | 37508 |
| 2023-07-13 | 55.30 | $16.75 | 18025 |
| 2023-07-12 | 55.30 | $16.75 | 4231 |
| 2023-07-11 | 55.50 | $16.76 | 16100 |
| 2023-07-10 | 53.09 | $16.61 | 12500 |
| 2023-07-07 | 54.21 | $16.67 | 15800 |
| 2023-07-06 | 52.30 | $16.55 | 4200 |
| 2023-07-05 | 58.89 | $16.89 | 9000 |
| 2023-07-03 | 57.08 | $16.77 | 2600 |
| 2023-06-30 | 54.03 | $16.58 | 10100 |
| 2023-06-29 | 52.86 | $16.51 | 31639 |
| 2023-06-28 | 56.16 | $16.68 | 26935 |
| 2023-06-27 | 55.38 | $16.63 | 31100 |
| 2023-06-26 | 54.77 | $16.59 | 15045 |
| 2023-06-23 | 52.29 | $16.43 | 4900 |
| 2023-06-22 | 55.55 | $16.61 | 17940 |
| 2023-06-21 | 54.19 | $16.52 | 21223 |
| 2023-06-20 | 52.51 | $16.41 | 14500 |
| 2023-06-16 | 53.70 | $16.48 | 3633 |
| 2023-06-15 | 55.23 | $16.57 | 7100 |
| 2023-06-14 | 53.11 | $16.42 | 25700 |
| 2023-06-13 | 53.60 | $16.45 | 28046 |
| 2023-06-12 | 52.36 | $16.36 | 5800 |
| 2023-06-09 | 53.87 | $16.46 | 3724 |
| 2023-06-08 | 52.71 | $16.37 | 9338 |
| 2023-06-07 | 52.45 | $16.35 | 46700 |
| 2023-06-06 | 52.72 | $16.37 | 47305 |
| 2023-06-05 | 52.49 | $16.35 | 17800 |
| 2023-06-02 | 53.11 | $16.40 | 109100 |
| 2023-06-01 | 50.34 | $16.15 | 158400 |
| 2023-05-31 | 48.25 | $15.97 | 57130 |
| 2023-05-30 | 46.71 | $15.84 | 8300 |
| 2023-05-26 | 45.88 | $15.77 | 6428 |
| 2023-05-25 | 47.07 | $15.89 | 3100 |
| 2023-05-24 | 47.07 | $15.89 | 20500 |
| 2023-05-23 | 45.70 | $15.76 | 4300 |
| 2023-05-22 | 45.96 | $15.79 | 18936 |
| 2023-05-19 | 42.97 | $15.50 | 5700 |
| 2023-05-18 | 45.61 | $15.82 | 11911 |
| 2023-05-17 | 44.39 | $15.70 | 48200 |
| 2023-05-16 | 42.03 | $15.47 | 7500 |
| 2023-05-15 | 41.41 | $15.41 | 5900 |
| 2023-05-12 | 36.71 | $14.97 | 9320 |
| 2023-05-11 | 31.35 | $14.52 | 4949 |
| 2023-05-10 | 33.32 | $14.85 | 27300 |
| 2023-05-09 | 28.83 | $14.50 | 19300 |
| 2023-05-08 | 28.83 | $14.50 | 57017 |
| 2023-05-05 | 32.37 | $15.13 | 16900 |
| 2023-05-04 | 24.85 | $14.59 | 20600 |
| 2023-05-03 | 30.97 | $15.60 | 14227 |
| 2023-05-02 | 33.70 | $15.95 | 35400 |
| 2023-05-01 | 37.76 | $16.40 | 12409 |
| 2023-04-28 | 39.78 | $16.60 | 38921 |
| 2023-04-27 | 37.39 | $16.45 | 12100 |
| 2023-04-26 | 36.27 | $16.38 | 5311 |
| 2023-04-25 | 38.82 | $16.65 | 4626 |
| 2023-04-24 | 38.05 | $16.60 | 20341 |
| 2023-04-21 | 36.39 | $16.49 | 27439 |
| 2023-04-20 | 35.18 | $16.41 | 13847 |
| 2023-04-19 | 34.15 | $16.34 | 33717 |
| 2023-04-18 | 34.60 | $16.40 | 18700 |
| 2023-04-17 | 30.99 | $16.15 | 8200 |
| 2023-04-14 | 31.52 | $16.23 | 12200 |
| 2023-04-13 | 32.11 | $16.32 | 9700 |
| 2023-04-12 | 30.19 | $16.18 | 28800 |
| 2023-04-11 | 27.99 | $16.02 | 34800 |
| 2023-04-10 | 25.62 | $15.85 | 41200 |
| 2023-04-06 | 25.62 | $15.85 | 32200 |
| 2023-04-05 | 25.76 | $15.88 | 53944 |
| 2023-04-04 | 26.33 | $16.01 | 31100 |
| 2023-04-03 | 29.11 | $16.60 | 44800 |
| 2023-03-31 | 29.26 | $16.63 | 64900 |
| 2023-03-30 | 29.45 | $16.67 | 112000 |
| 2023-03-29 | 30.69 | $16.93 | 33900 |
| 2023-03-28 | 30.37 | $16.90 | 7700 |
| 2023-03-27 | 32.51 | $17.35 | 16700 |
| 2023-03-24 | 30.76 | $17.18 | 20100 |
| 2023-03-23 | 23.40 | $16.52 | 29900 |
| 2023-03-22 | 33.56 | $18.50 | 9400 |
| 2023-03-21 | 34.20 | $18.59 | 11300 |
| 2023-03-20 | 34.27 | $18.60 | 2115 |
| 2023-03-17 | 32.19 | $18.44 | 5913 |
| 2023-03-16 | 33.25 | $18.61 | 6737 |
| 2023-03-15 | 25.55 | $18.05 | 13421 |
| 2023-03-14 | 26.76 | $18.28 | 14507 |
| 2023-03-13 | 29.90 | $18.82 | 20300 |
| 2023-03-10 | 36.37 | $19.68 | 13700 |
| 2023-03-09 | 49.98 | $20.82 | 11200 |
| 2023-03-08 | 53.66 | $21.04 | 512 |
| 2023-03-07 | 50.00 | $20.81 | 5548 |
| 2023-03-06 | 52.04 | $20.93 | 12900 |
| 2023-03-03 | 53.24 | $21.00 | 5404 |
| 2023-03-02 | 53.24 | $21.00 | 10000 |
| 2023-03-01 | 52.24 | $20.93 | 16600 |
| 2023-02-28 | 52.55 | $20.95 | 18631 |
| 2023-02-27 | 48.57 | $20.67 | 6500 |
| 2023-02-24 | 42.53 | $20.30 | 3610 |
| 2023-02-23 | 46.76 | $20.60 | 3732 |
| 2023-02-22 | 43.56 | $20.42 | 9026 |
| 2023-02-21 | 43.98 | $20.45 | 8000 |
| 2023-02-17 | 54.82 | $21.10 | 10038 |
| 2023-02-16 | 53.13 | $21.00 | 10901 |
| 2023-02-15 | 54.49 | $21.07 | 2743 |
| 2023-02-14 | 55.06 | $21.10 | 5746 |
| 2023-02-13 | 55.24 | $21.11 | 3541 |
| 2023-02-10 | 53.32 | $20.98 | 2500 |
| 2023-02-09 | 52.88 | $20.95 | 310300 |
| 2023-02-08 | 52.01 | $20.89 | 17312 |
| 2023-02-07 | 51.45 | $20.85 | 6600 |
| 2023-02-06 | 49.62 | $20.72 | 15700 |
| 2023-02-03 | 54.75 | $21.06 | 16700 |
| 2023-02-02 | 56.72 | $21.18 | 10401 |
| 2023-02-01 | 56.59 | $21.17 | 15700 |
| 2023-01-31 | 55.13 | $21.05 | 11408 |
| 2023-01-30 | 54.53 | $21.00 | 13600 |
| 2023-01-27 | 59.73 | $21.34 | 4700 |
| 2023-01-26 | 57.34 | $21.13 | 9641 |
| 2023-01-25 | 57.65 | $21.15 | 5335 |
| 2023-01-24 | 56.08 | $21.01 | 3446 |
| 2023-01-23 | 56.65 | $21.05 | 7826 |
| 2023-01-20 | 53.85 | $20.80 | 6700 |
| 2023-01-19 | 56.63 | $21.00 | 4700 |
| 2023-01-18 | 56.77 | $21.01 | 11400 |
| 2023-01-17 | 58.97 | $21.17 | 6100 |
| 2023-01-13 | 56.99 | $20.97 | 12649 |
| 2023-01-12 | 60.75 | $21.24 | 8000 |
| 2023-01-11 | 57.81 | $20.94 | 7047 |
| 2023-01-10 | 51.49 | $20.39 | 7830 |
| 2023-01-09 | 54.90 | $20.63 | 3647 |
| 2023-01-06 | 57.46 | $20.80 | 18113 |
| 2023-01-05 | 54.49 | $20.55 | 31244 |
| 2023-01-04 | 45.90 | $19.95 | 9512 |
| 2023-01-03 | 42.64 | $19.76 | 3101 |
| 2022-12-30 | 40.31 | $19.63 | 13500 |
| 2022-12-29 | 38.66 | $19.54 | 13424 |
| 2022-12-28 | 42.49 | $19.85 | 10200 |
| 2022-12-27 | 44.10 | $19.97 | 13521 |
| 2022-12-23 | 45.60 | $20.08 | 7405 |
| 2022-12-22 | 46.98 | $20.18 | 17907 |
| 2022-12-21 | 47.94 | $20.25 | 19318 |
| 2022-12-20 | 45.19 | $20.07 | 10700 |
| 2022-12-19 | 43.46 | $19.96 | 18731 |
| 2022-12-16 | 45.44 | $20.12 | 14127 |
| 2022-12-15 | 44.85 | $20.08 | 18600 |
| 2022-12-14 | 44.96 | $20.09 | 68832 |
| 2022-12-13 | 44.55 | $20.06 | 53000 |
| 2022-12-12 | 42.64 | $19.92 | 20514 |
| 2022-12-09 | 44.30 | $20.08 | 12900 |
| 2022-12-08 | 47.83 | $20.40 | 25237 |
| 2022-12-07 | 48.87 | $20.49 | 38748 |
| 2022-12-06 | 48.39 | $20.45 | 36500 |
| 2022-12-05 | 50.27 | $20.62 | 10800 |
| 2022-12-02 | 54.16 | $20.95 | 10404 |
| 2022-12-01 | 52.47 | $20.79 | 15800 |
| 2022-11-30 | 50.85 | $20.64 | 9443 |
| 2022-11-29 | 52.55 | $20.79 | 23241 |
| 2022-11-28 | 60.61 | $21.42 | 4004 |
| 2022-11-25 | 61.76 | $21.50 | 1800 |
| 2022-11-23 | 58.80 | $21.18 | 5100 |
| 2022-11-22 | 58.52 | $21.15 | 8645 |
| 2022-11-21 | 52.23 | $20.55 | 2948 |
| 2022-11-18 | 54.45 | $20.72 | 8600 |
| 2022-11-17 | 54.71 | $20.74 | 4114 |
| 2022-11-16 | 54.96 | $20.76 | 15500 |
| 2022-11-15 | 54.77 | $20.74 | 4045 |
| 2022-11-14 | 53.52 | $20.61 | 9600 |
| 2022-11-11 | 55.53 | $20.79 | 16823 |
| 2022-11-10 | 57.01 | $20.92 | 6600 |
| 2022-11-09 | 46.41 | $19.90 | 39110 |
| 2022-11-08 | 48.18 | $20.06 | 32030 |
| 2022-11-07 | 43.58 | $19.70 | 12531 |
| 2022-11-04 | 45.50 | $19.88 | 4106 |
| 2022-11-03 | 44.86 | $19.83 | 10349 |
| 2022-11-02 | 48.31 | $20.15 | 10600 |
| 2022-11-01 | 44.37 | $19.84 | 12142 |
| 2022-10-31 | 47.01 | $20.08 | 46638 |
| 2022-10-28 | 49.33 | $20.28 | 2900 |
| 2022-10-27 | 45.50 | $19.98 | 21000 |
| 2022-10-26 | 45.61 | $19.99 | 41700 |
| 2022-10-25 | 49.07 | $20.30 | 8904 |
| 2022-10-24 | 45.11 | $19.99 | 9100 |
| 2022-10-21 | 29.89 | $19.08 | 20816 |
| 2022-10-20 | 33.92 | $19.49 | 4914 |
| 2022-10-19 | 35.35 | $19.62 | 9400 |
| 2022-10-18 | 38.05 | $19.85 | 41526 |
| 2022-10-17 | 36.86 | $19.79 | 4400 |
| 2022-10-14 | 38.02 | $19.89 | 10100 |
| 2022-10-13 | 37.65 | $19.87 | 8100 |
| 2022-10-12 | 37.29 | $19.85 | 4119 |
| 2022-10-11 | 38.77 | $19.99 | 8800 |
| 2022-10-10 | 40.76 | $20.17 | 7735 |
| 2022-10-07 | 44.88 | $20.51 | 5200 |
| 2022-10-06 | 41.22 | $20.29 | 1914 |
| 2022-10-05 | 44.26 | $20.53 | 3200 |
| 2022-10-04 | 45.73 | $20.64 | 17106 |
| 2022-10-03 | 45.10 | $20.60 | 14209 |
| 2022-09-30 | 47.45 | $20.78 | 55929 |
| 2022-09-29 | 45.19 | $20.63 | 13400 |
| 2022-09-28 | 46.72 | $20.75 | 12043 |
| 2022-09-27 | 39.60 | $20.31 | 11819 |
| 2022-09-26 | 33.89 | $20.01 | 2000 |
| 2022-09-23 | 35.37 | $20.15 | 8300 |
| 2022-09-22 | 37.61 | $20.35 | 9603 |
| 2022-09-21 | 37.23 | $20.33 | 2300 |
| 2022-09-20 | 36.32 | $20.28 | 13030 |
| 2022-09-19 | 38.00 | $20.44 | 2000 |
| 2022-09-16 | 39.63 | $20.59 | 2233 |
| 2022-09-15 | 40.18 | $20.64 | 5327 |
| 2022-09-14 | 39.55 | $20.60 | 5000 |
| 2022-09-13 | 42.09 | $20.84 | 11022 |
| 2022-09-12 | 42.63 | $20.89 | 16523 |
| 2022-09-09 | 43.59 | $20.98 | 2100 |
| 2022-09-08 | 38.31 | $20.62 | 12300 |
| 2022-09-07 | 40.09 | $20.80 | 1600 |
| 2022-09-06 | 39.35 | $20.75 | 9912 |
| 2022-09-02 | 39.63 | $20.78 | 2626 |
| 2022-09-01 | 37.21 | $20.61 | 6600 |
| 2022-08-31 | 39.41 | $20.86 | 12935 |
| 2022-08-30 | 41.08 | $21.04 | 11512 |
| 2022-08-29 | 42.02 | $21.14 | 3244 |
| 2022-08-26 | 42.57 | $21.20 | 8900 |
| 2022-08-25 | 43.11 | $21.26 | 3800 |
| 2022-08-24 | 40.36 | $21.03 | 27313 |
| 2022-08-23 | 34.61 | $20.59 | 24700 |
| 2022-08-22 | 40.71 | $21.31 | 2400 |
| 2022-08-19 | 43.65 | $21.60 | 17300 |
| 2022-08-18 | 45.37 | $21.76 | 9236 |
| 2022-08-17 | 49.03 | $22.08 | 2600 |
| 2022-08-16 | 52.97 | $22.39 | 10536 |
| 2022-08-15 | 57.82 | $22.73 | 10000 |
| 2022-08-12 | 61.42 | $22.96 | 836 |
| 2022-08-11 | 59.66 | $22.79 | 8739 |
| 2022-08-10 | 59.45 | $22.77 | 3400 |
| 2022-08-09 | 58.43 | $22.67 | 7500 |
| 2022-08-08 | 60.30 | $22.80 | 300 |
| 2022-08-05 | 59.83 | $22.75 | 2626 |
| 2022-08-04 | 64.93 | $23.10 | 41004 |
| 2022-08-03 | 71.19 | $23.48 | 21200 |
| 2022-08-02 | 70.33 | $23.36 | 17609 |
| 2022-08-01 | 66.63 | $22.89 | 16200 |
| 2022-07-29 | 66.29 | $22.85 | 9700 |
| 2022-07-28 | 65.03 | $22.70 | 9500 |
| 2022-07-27 | 62.53 | $22.42 | 7200 |
| 2022-07-26 | 61.97 | $22.36 | 1000 |
| 2022-07-25 | 60.69 | $22.22 | 3900 |
| 2022-07-22 | 65.01 | $22.51 | 11832 |
| 2022-07-21 | 63.21 | $22.30 | 11912 |
| 2022-07-20 | 61.41 | $22.10 | 3948 |
| 2022-07-19 | 61.41 | $22.10 | 18600 |
| 2022-07-18 | 60.54 | $22.00 | 12800 |
| 2022-07-15 | 57.72 | $21.69 | 12839 |
| 2022-07-14 | 54.22 | $21.34 | 11512 |
| 2022-07-13 | 49.20 | $20.90 | 3800 |
| 2022-07-12 | 49.43 | $20.92 | 8600 |
| 2022-07-11 | 52.14 | $21.15 | 8900 |
| 2022-07-08 | 46.97 | $20.72 | 4000 |
| 2022-07-07 | 46.33 | $20.67 | 4522 |
| 2022-07-06 | 47.53 | $20.78 | 3300 |
| 2022-07-05 | 44.82 | $20.56 | 7314 |
| 2022-07-01 | 47.36 | $20.80 | 1817 |
| 2022-06-30 | 46.76 | $20.75 | 199443 |
| 2022-06-29 | 48.11 | $20.88 | 10600 |
| 2022-06-28 | 49.36 | $21.00 | 10604 |
| 2022-06-27 | 49.36 | $21.00 | 18218 |
| 2022-06-24 | 47.19 | $20.79 | 7200 |
| 2022-06-23 | 47.65 | $20.84 | 13036 |
| 2022-06-22 | 49.11 | $21.00 | 6100 |
| 2022-06-21 | 45.76 | $20.66 | 13917 |
| 2022-06-17 | 47.97 | $20.91 | 4200 |
| 2022-06-16 | 45.79 | $20.69 | 10300 |
| 2022-06-15 | 46.89 | $20.82 | 11805 |
| 2022-06-14 | 38.43 | $20.04 | 17500 |
| 2022-06-13 | 38.89 | $20.10 | 29108 |
| 2022-06-10 | 50.45 | $21.33 | 9200 |
| 2022-06-09 | 57.60 | $21.87 | 8400 |
| 2022-06-08 | 56.51 | $21.77 | 10536 |
| 2022-06-07 | 57.77 | $21.86 | 41300 |
| 2022-06-06 | 56.44 | $21.73 | 7238 |
| 2022-06-03 | 56.70 | $21.75 | 5842 |
| 2022-06-02 | 59.73 | $21.98 | 28842 |
| 2022-06-01 | 60.67 | $22.05 | 7545 |
| 2022-05-31 | 60.80 | $22.06 | 42922 |
| 2022-05-27 | 59.48 | $21.90 | 13700 |
| 2022-05-26 | 53.67 | $21.27 | 12820 |
| 2022-05-25 | 48.93 | $20.84 | 28300 |
| 2022-05-24 | 40.11 | $20.19 | 70900 |
| 2022-05-23 | 33.76 | $19.81 | 25421 |
| 2022-05-20 | 36.68 | $20.11 | 39400 |
| 2022-05-19 | 36.33 | $20.09 | 8642 |
| 2022-05-18 | 30.13 | $19.75 | 9144 |
| 2022-05-17 | 31.86 | $19.95 | 26000 |
| 2022-05-16 | 36.00 | $20.37 | 16834 |
| 2022-05-13 | 32.22 | $20.18 | 5936 |
| 2022-05-12 | 28.18 | $19.99 | 12300 |
| 2022-05-11 | 26.65 | $19.92 | 10000 |
| 2022-05-10 | 25.36 | $19.86 | 8400 |
| 2022-05-09 | 22.33 | $19.72 | 37300 |
| 2022-05-06 | 23.84 | $19.95 | 18924 |
| 2022-05-05 | 27.19 | $20.39 | 13700 |
| 2022-05-04 | 32.75 | $20.95 | 107800 |
| 2022-05-03 | 29.57 | $20.82 | 17300 |
| 2022-05-02 | 26.53 | $20.70 | 13513 |
| 2022-04-29 | 30.37 | $21.07 | 27800 |
| 2022-04-28 | 28.78 | $21.01 | 16700 |
| 2022-04-27 | 22.02 | $20.77 | 8631 |
| 2022-04-26 | 24.00 | $20.99 | 13200 |
| 2022-04-25 | 24.29 | $21.02 | 14640 |
| 2022-04-22 | 21.65 | $20.93 | 4819 |
| 2022-04-21 | 21.73 | $20.94 | 19500 |
| 2022-04-20 | 24.77 | $21.29 | 16744 |
| 2022-04-19 | 20.54 | $21.15 | 40744 |
| 2022-04-18 | 20.24 | $21.14 | 25100 |
| 2022-04-14 | 21.32 | $21.28 | 12000 |
| 2022-04-13 | 22.55 | $21.43 | 10602 |
| 2022-04-12 | 20.22 | $21.35 | 25900 |
| 2022-04-11 | 20.97 | $21.45 | 10200 |
| 2022-04-08 | 24.31 | $21.84 | 7136 |
| 2022-04-07 | 25.82 | $21.99 | 36523 |
| 2022-04-06 | 25.92 | $22.00 | 6700 |
| 2022-04-05 | 26.93 | $22.10 | 47327 |
| 2022-04-04 | 31.18 | $22.47 | 27400 |
| 2022-04-01 | 29.76 | $22.42 | 4203 |
| 2022-03-31 | 26.88 | $22.32 | 181000 |
| 2022-03-30 | 27.63 | $22.39 | 24500 |
| 2022-03-29 | 30.41 | $22.63 | 71900 |
| 2022-03-28 | 29.28 | $22.59 | 16002 |
| 2022-03-25 | 29.86 | $22.64 | 13303 |
| 2022-03-24 | 30.77 | $22.72 | 18100 |
| 2022-03-23 | 31.46 | $22.78 | 16000 |
| 2022-03-22 | 30.23 | $22.73 | 5743 |
| 2022-03-21 | 28.52 | $22.66 | 6800 |
| 2022-03-18 | 31.91 | $22.98 | 30200 |
| 2022-03-17 | 28.90 | $22.86 | 36400 |
| 2022-03-16 | 29.73 | $22.94 | 9800 |
| 2022-03-15 | 24.83 | $22.75 | 20738 |
| 2022-03-14 | 25.45 | $22.82 | 22800 |
| 2022-03-11 | 29.22 | $23.20 | 7200 |
| 2022-03-10 | 30.58 | $23.32 | 4623 |
| 2022-03-09 | 32.36 | $23.47 | 7807 |
| 2022-03-08 | 31.35 | $23.43 | 6615 |
| 2022-03-07 | 29.33 | $23.35 | 5300 |
| 2022-03-04 | 33.54 | $23.71 | 6500 |
| 2022-03-03 | 33.54 | $23.71 | 6600 |
| 2022-03-02 | 32.82 | $23.68 | 51106 |
| 2022-03-01 | 33.05 | $23.70 | 26849 |
| 2022-02-28 | 32.38 | $23.67 | 5500 |
| 2022-02-25 | 31.51 | $23.63 | 30400 |
| 2022-02-24 | 29.57 | $23.54 | 6600 |
| 2022-02-23 | 31.65 | $23.76 | 10114 |
| 2022-02-22 | 34.02 | $23.99 | 8239 |
| 2022-02-18 | 29.43 | $23.78 | 5700 |
| 2022-02-17 | 30.39 | $23.88 | 5800 |
| 2022-02-16 | 31.16 | $23.96 | 21441 |
| 2022-02-15 | 32.42 | $24.09 | 23000 |
| 2022-02-14 | 24.83 | $23.75 | 18100 |
| 2022-02-11 | 24.83 | $23.75 | 18135 |
| 2022-02-10 | 28.68 | $24.20 | 31600 |
| 2022-02-09 | 30.69 | $24.40 | 15100 |
| 2022-02-08 | 30.46 | $24.39 | 24400 |
| 2022-02-07 | 32.08 | $24.55 | 7529 |
| 2022-02-04 | 32.60 | $24.60 | 10519 |
| 2022-02-03 | 36.64 | $24.96 | 14827 |
| 2022-02-02 | 37.75 | $25.05 | 19400 |
| 2022-02-01 | 40.75 | $25.28 | 5100 |
| 2022-01-31 | 38.74 | $25.18 | 5710 |
| 2022-01-28 | 37.74 | $25.13 | 13918 |
| 2022-01-27 | 32.94 | $24.90 | 13546 |
| 2022-01-26 | 37.07 | $25.25 | 9700 |
| 2022-01-25 | 41.45 | $25.56 | 1204 |
| 2022-01-24 | 43.16 | $25.67 | 5129 |
| 2022-01-21 | 45.79 | $25.83 | 2915 |
| 2022-01-20 | 41.11 | $25.61 | 11210 |
| 2022-01-19 | 42.21 | $25.68 | 1132 |
| 2022-01-18 | 43.64 | $25.77 | 3513 |
| 2022-01-14 | 46.45 | $25.94 | 6934 |
| 2022-01-13 | 51.67 | $26.22 | 2700 |
| 2022-01-12 | 47.25 | $26.00 | 7100 |
| 2022-01-11 | 46.62 | $25.97 | 3721 |
| 2022-01-10 | 44.07 | $25.85 | 1703 |
| 2022-01-07 | 44.74 | $25.89 | 7311 |
| 2022-01-06 | 46.26 | $25.98 | 8508 |
| 2022-01-05 | 37.01 | $25.57 | 7912 |
| 2022-01-04 | 46.00 | $26.06 | 4101 |
| 2022-01-03 | 50.26 | $26.24 | 6015 |
| 2021-12-31 | 50.51 | $26.25 | 4400 |
| 2021-12-30 | 49.09 | $26.19 | 10000 |
| 2021-12-29 | 56.27 | $26.47 | 618 |
| 2021-12-28 | 53.99 | $26.37 | 1600 |
| 2021-12-27 | 53.99 | $26.37 | 3200 |
| 2021-12-23 | 53.10 | $26.33 | 2900 |
| 2021-12-22 | 59.95 | $26.58 | 3700 |
| 2021-12-21 | 56.31 | $26.41 | 7400 |
| 2021-12-20 | 53.22 | $26.28 | 5200 |
| 2021-12-17 | 52.24 | $26.24 | 1033 |
| 2021-12-16 | 53.85 | $26.30 | 7411 |
| 2021-12-15 | 49.38 | $26.12 | 2037 |
| 2021-12-14 | 46.37 | $26.01 | 10723 |
| 2021-12-13 | 52.59 | $26.24 | 2736 |
| 2021-12-10 | 52.59 | $26.24 | 3142 |
| 2021-12-09 | 53.73 | $26.28 | 2100 |
| 2021-12-08 | 47.56 | $26.05 | 1621 |
| 2021-12-07 | 50.92 | $26.17 | 7244 |
| 2021-12-06 | 47.07 | $26.04 | 6900 |
| 2021-12-03 | 45.83 | $26.00 | 3700 |
| 2021-12-02 | 46.34 | $26.02 | 8922 |
| 2021-12-01 | 43.31 | $25.92 | 10900 |
| 2021-11-30 | 39.04 | $25.79 | 9418 |
| 2021-11-29 | 40.37 | $25.85 | 2441 |
| 2021-11-26 | 37.33 | $25.76 | 3000 |
| 2021-11-24 | 38.36 | $25.81 | 3900 |
| 2021-11-23 | 37.04 | $25.77 | 9100 |
| 2021-11-22 | 38.21 | $25.83 | 7130 |
| 2021-11-19 | 39.39 | $25.89 | 10224 |
| 2021-11-18 | 44.40 | $26.12 | 9000 |
| 2021-11-17 | 41.96 | $26.04 | 5200 |
| 2021-11-16 | 41.96 | $26.04 | 15200 |
| 2021-11-15 | 35.59 | $25.84 | 9800 |
| 2021-11-12 | 40.20 | $26.06 | 8000 |
| 2021-11-11 | 40.43 | $26.07 | 1100 |
| 2021-11-10 | 41.09 | $26.10 | 13500 |
| 2021-11-09 | 47.17 | $26.35 | 8300 |
| 2021-11-08 | 49.10 | $26.42 | 70100 |
| 2021-11-05 | 49.10 | $26.42 | 10046 |
| 2021-11-04 | 48.56 | $26.40 | 7711 |
| 2021-11-03 | 47.49 | $26.36 | 8300 |
| 2021-11-02 | 48.20 | $26.39 | 7106 |
| 2021-11-01 | 46.95 | $26.34 | 17900 |
| 2021-10-29 | 46.45 | $26.32 | 14700 |
| 2021-10-28 | 45.97 | $26.30 | 19449 |
| 2021-10-27 | 44.80 | $26.25 | 15744 |
| 2021-10-26 | 42.92 | $26.17 | 7036 |
| 2021-10-25 | 42.92 | $26.17 | 8419 |
| 2021-10-22 | 41.80 | $26.12 | 31100 |
| 2021-10-21 | 41.14 | $26.09 | 5300 |
| 2021-10-20 | 41.44 | $26.11 | 16449 |
| 2021-10-19 | 41.24 | $26.10 | 94223 |
| 2021-10-18 | 37.79 | $25.93 | 50200 |
| 2021-10-15 | 37.79 | $25.93 | 353112 |
| 2021-10-14 | 47.77 | $26.60 | 8231 |
| 2021-10-13 | 41.65 | $26.32 | 6435 |
| 2021-10-12 | 41.18 | $26.30 | 7800 |
| 2021-10-11 | 37.12 | $26.13 | 3946 |
| 2021-10-08 | 40.22 | $26.33 | 9700 |
| 2021-10-07 | 39.99 | $26.32 | 4202 |
| 2021-10-06 | 43.81 | $26.55 | 23100 |
| 2021-10-05 | 32.64 | $26.13 | 7615 |
| 2021-10-04 | 35.17 | $26.29 | 7031 |
| 2021-10-01 | 41.92 | $26.64 | 3410 |
| 2021-09-30 | 44.23 | $26.74 | 14100 |
| 2021-09-29 | 40.50 | $26.62 | 14233 |
| 2021-09-28 | 39.54 | $26.59 | 4600 |
| 2021-09-27 | 46.98 | $26.90 | 4000 |
| 2021-09-24 | 47.53 | $26.92 | 2947 |
| 2021-09-23 | 52.48 | $27.09 | 2800 |
| 2021-09-22 | 51.35 | $27.05 | 15000 |
| 2021-09-21 | 48.12 | $26.94 | 508 |
| 2021-09-20 | 51.99 | $27.07 | 5009 |
| 2021-09-17 | 51.13 | $27.04 | 1926 |
| 2021-09-16 | 51.72 | $27.06 | 20800 |
| 2021-09-15 | 50.91 | $27.03 | 2600 |
| 2021-09-14 | 54.98 | $27.17 | 36600 |
| 2021-09-13 | 51.85 | $27.05 | 1900 |
| 2021-09-10 | 56.52 | $27.20 | 4614 |
| 2021-09-09 | 52.45 | $27.05 | 3400 |
| 2021-09-08 | 55.06 | $27.13 | 1400 |
| 2021-09-07 | 53.69 | $27.08 | 1120 |
| 2021-09-03 | 56.99 | $27.18 | 1638 |
| 2021-09-02 | 53.46 | $27.05 | 30000 |
| 2021-09-01 | 51.72 | $26.99 | 7100 |
| 2021-08-31 | 52.03 | $27.00 | 6500 |
| 2021-08-30 | 51.76 | $26.99 | 3337 |
| 2021-08-27 | 52.61 | $27.02 | 2342 |
| 2021-08-26 | 50.55 | $26.94 | 2200 |
| 2021-08-25 | 52.17 | $27.00 | 6949 |
| 2021-08-24 | 49.35 | $26.89 | 3000 |
| 2021-08-23 | 51.17 | $26.96 | 2937 |
| 2021-08-20 | 51.43 | $26.97 | 5009 |
| 2021-08-19 | 47.12 | $26.80 | 6700 |
| 2021-08-18 | 48.32 | $26.85 | 12622 |
| 2021-08-17 | 55.56 | $27.12 | 8336 |
| 2021-08-16 | 52.56 | $27.00 | 4700 |
| 2021-08-13 | 52.56 | $27.00 | 6900 |
| 2021-08-12 | 52.56 | $27.00 | 12400 |
| 2021-08-11 | 52.56 | $27.00 | 8017 |
| 2021-08-10 | 57.57 | $27.19 | 6603 |
| 2021-08-09 | 60.76 | $27.30 | 3300 |
| 2021-08-06 | 60.76 | $27.30 | 7600 |
| 2021-08-05 | 59.84 | $27.25 | 9200 |
| 2021-08-04 | 59.84 | $27.25 | 5400 |
| 2021-08-03 | 58.98 | $27.20 | 12019 |
| 2021-08-02 | 59.47 | $27.22 | 3800 |
| 2021-07-30 | 60.17 | $27.25 | 6300 |
| 2021-07-29 | 56.05 | $27.00 | 7516 |
| 2021-07-28 | 49.28 | $26.66 | 2900 |
| 2021-07-27 | 53.42 | $26.84 | 8204 |
| 2021-07-26 | 55.64 | $26.93 | 700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-28.79
2026-07-23
Close Price
$18.15
Vol: 15272
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.58
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -28.79 | $18.15 | 15272 |
| 2026-07-22 | -31.82 | $18.13 | 12800 |
| 2026-07-21 | -39.39 | $18.08 | 8328 |
| 2026-07-20 | -48.05 | $18.08 | 3319 |
| 2026-07-17 | -58.44 | $18.00 | 9515 |
| 2026-07-16 | -48.15 | $18.10 | 327 |
| 2026-07-15 | -51.96 | $18.17 | 19600 |
| 2026-07-14 | -86.27 | $17.82 | 20200 |
| 2026-07-13 | -93.14 | $17.75 | 17200 |
| 2026-07-10 | -84.31 | $17.84 | 10300 |
| 2026-07-09 | -84.31 | $17.84 | 10814 |
| 2026-07-08 | -79.41 | $17.89 | 28136 |
| 2026-07-07 | -78.00 | $17.92 | 17000 |
| 2026-07-06 | -53.00 | $18.17 | 52078 |
| 2026-07-02 | -82.00 | $17.88 | 10100 |
| 2026-07-01 | -85.00 | $17.85 | 12900 |
| 2026-06-30 | -100.00 | $17.70 | 79417 |
| 2026-06-29 | -57.14 | $18.30 | 3000 |
| 2026-06-26 | -78.57 | $18.15 | 24400 |
| 2026-06-25 | -70.00 | $18.21 | 11100 |
| 2026-06-24 | -62.82 | $18.29 | 2789 |
| 2026-06-23 | -70.51 | $18.23 | 14300 |
| 2026-06-22 | -64.10 | $18.28 | 3600 |
| 2026-06-18 | -51.28 | $18.38 | 6587 |
| 2026-06-17 | -43.21 | $18.46 | 2800 |
| 2026-06-16 | -39.51 | $18.49 | 26935 |
| 2026-06-15 | -28.40 | $18.58 | 3930 |
| 2026-06-12 | -48.15 | $18.42 | 11800 |
| 2026-06-11 | -65.43 | $18.28 | 5141 |
| 2026-06-10 | -61.73 | $18.31 | 7600 |
| 2026-06-09 | -61.73 | $18.31 | 11708 |
| 2026-06-08 | -46.91 | $18.43 | 3837 |
| 2026-06-05 | -45.68 | $18.44 | 10900 |
| 2026-06-04 | -37.04 | $18.51 | 35329 |
| 2026-06-03 | -75.31 | $18.20 | 11300 |
| 2026-06-02 | -52.46 | $18.49 | 5528 |
| 2026-06-01 | -54.10 | $18.48 | 1115 |
| 2026-05-29 | -85.25 | $18.29 | 17700 |
| 2026-05-28 | -45.90 | $18.53 | 2200 |
| 2026-05-27 | -32.79 | $18.61 | 16835 |
| 2026-05-26 | -20.29 | $18.75 | 900 |
| 2026-05-22 | -56.25 | $18.55 | 2233 |
| 2026-05-21 | -38.75 | $18.69 | 3935 |
| 2026-05-20 | -32.50 | $18.74 | 25741 |
| 2026-05-19 | -78.75 | $18.37 | 3416 |
| 2026-05-18 | -81.25 | $18.35 | 3700 |
| 2026-05-15 | -77.50 | $18.38 | 5406 |
| 2026-05-14 | -61.25 | $18.51 | 6900 |
| 2026-05-13 | -76.25 | $18.39 | 27900 |
| 2026-05-12 | -100.00 | $18.20 | 10900 |
| 2026-05-11 | -94.67 | $18.29 | 8033 |
| 2026-05-08 | -89.33 | $18.33 | 5200 |
| 2026-05-07 | -85.33 | $18.36 | 2238 |
| 2026-05-06 | -89.04 | $18.35 | 26600 |
| 2026-05-05 | -74.12 | $18.37 | 20600 |
| 2026-05-04 | -49.53 | $18.47 | 10724 |
| 2026-05-01 | -39.47 | $18.55 | 9311 |
| 2026-04-30 | -37.88 | $18.50 | 9300 |
| 2026-04-29 | -31.06 | $18.59 | 3223 |
| 2026-04-28 | -26.52 | $18.65 | 8200 |
| 2026-04-27 | -18.18 | $18.76 | 11711 |
| 2026-04-24 | -1.52 | $18.98 | 1205 |
| 2026-04-23 | -0.76 | $18.99 | 4300 |
| 2026-04-22 | -2.99 | $18.98 | 4739 |
| 2026-04-21 | -5.19 | $18.96 | 8500 |
| 2026-04-20 | -24.44 | $18.70 | 11622 |
| 2026-04-17 | -32.59 | $18.59 | 4439 |
| 2026-04-16 | -30.37 | $18.62 | 1300 |
| 2026-04-15 | -27.41 | $18.66 | 7100 |
| 2026-04-14 | -28.15 | $18.65 | 8543 |
| 2026-04-13 | -34.81 | $18.56 | 4881 |
| 2026-04-10 | -41.48 | $18.47 | 2900 |
| 2026-04-09 | -44.22 | $18.50 | 10527 |
| 2026-04-08 | -52.38 | $18.38 | 13312 |
| 2026-04-07 | -67.32 | $18.18 | 8331 |
| 2026-04-06 | -77.27 | $18.03 | 8300 |
| 2026-04-02 | -79.49 | $18.00 | 16900 |
| 2026-04-01 | -97.24 | $17.83 | 14800 |
| 2026-03-31 | -100.00 | $17.79 | 70115 |
| 2026-03-30 | -63.95 | $18.70 | 5529 |
| 2026-03-27 | -65.12 | $18.69 | 3200 |
| 2026-03-26 | -60.47 | $18.73 | 5006 |
| 2026-03-25 | -53.49 | $18.79 | 7100 |
| 2026-03-24 | -65.12 | $18.69 | 22500 |
| 2026-03-23 | -38.37 | $18.92 | 9539 |
| 2026-03-20 | -61.63 | $18.72 | 11528 |
| 2026-03-19 | -63.95 | $18.70 | 12600 |
| 2026-03-18 | -69.77 | $18.65 | 3600 |
| 2026-03-17 | -48.84 | $18.83 | 4700 |
| 2026-03-16 | -70.93 | $18.64 | 17800 |
| 2026-03-13 | -64.47 | $18.76 | 7100 |
| 2026-03-12 | -71.43 | $18.75 | 8900 |
| 2026-03-11 | -55.71 | $18.86 | 3141 |
| 2026-03-10 | -21.79 | $19.08 | 10116 |
| 2026-03-09 | -15.00 | $19.10 | 17800 |
| 2026-03-06 | -6.00 | $19.19 | 5900 |
| 2026-03-05 | -15.00 | $19.10 | 11082 |
| 2026-03-04 | 0.00 | $19.25 | 3027 |
| 2026-03-03 | -5.00 | $19.20 | 1931 |
| 2026-03-02 | 0.00 | $19.25 | 15833 |
| 2026-02-27 | 0.00 | $19.24 | 13500 |
| 2026-02-26 | -6.86 | $19.15 | 9731 |
| 2026-02-25 | -6.86 | $19.15 | 37241 |
| 2026-02-24 | -9.72 | $18.85 | 10800 |
| 2026-02-23 | -20.83 | $18.77 | 2500 |
| 2026-02-20 | -11.54 | $18.89 | 4800 |
| 2026-02-19 | -17.95 | $18.84 | 11245 |
| 2026-02-18 | -21.79 | $18.81 | 5623 |
| 2026-02-17 | -41.03 | $18.66 | 24636 |
| 2026-02-13 | -35.90 | $18.70 | 4700 |
| 2026-02-12 | -51.28 | $18.58 | 8105 |
| 2026-02-11 | -50.00 | $18.59 | 6900 |
| 2026-02-10 | -55.13 | $18.55 | 10624 |
| 2026-02-09 | -50.00 | $18.59 | 16804 |
| 2026-02-06 | -48.72 | $18.60 | 4000 |
| 2026-02-05 | -65.38 | $18.47 | 3400 |
| 2026-02-04 | -69.39 | $18.50 | 9600 |
| 2026-02-03 | -73.27 | $18.47 | 14400 |
| 2026-02-02 | -69.31 | $18.51 | 7700 |
| 2026-01-30 | -77.23 | $18.43 | 56500 |
| 2026-01-29 | -47.25 | $18.78 | 3400 |
| 2026-01-28 | -42.86 | $18.82 | 5802 |
| 2026-01-27 | -52.13 | $18.75 | 11422 |
| 2026-01-26 | -37.89 | $18.89 | 1000 |
| 2026-01-23 | -39.81 | $18.92 | 7200 |
| 2026-01-22 | -39.81 | $18.92 | 3232 |
| 2026-01-21 | -50.49 | $18.81 | 5245 |
| 2026-01-20 | -66.07 | $18.68 | 3622 |
| 2026-01-16 | -63.72 | $18.71 | 29500 |
| 2026-01-15 | -61.95 | $18.73 | 10044 |
| 2026-01-14 | -89.38 | $18.42 | 45928 |
| 2026-01-13 | -78.76 | $18.54 | 9400 |
| 2026-01-12 | -91.15 | $18.40 | 12715 |
| 2026-01-09 | -100.00 | $18.41 | 9700 |
| 2026-01-08 | -96.67 | $18.56 | 12700 |
| 2026-01-07 | -100.00 | $18.53 | 21500 |
| 2026-01-06 | -68.83 | $18.90 | 10744 |
| 2026-01-05 | -48.05 | $19.06 | 11108 |
| 2026-01-02 | -58.44 | $18.98 | 5700 |
| 2025-12-31 | -77.92 | $18.83 | 9300 |
| 2025-12-30 | -65.12 | $19.15 | 3900 |
| 2025-12-29 | -65.12 | $19.15 | 7422 |
| 2025-12-26 | -41.86 | $19.25 | 1200 |
| 2025-12-24 | -60.00 | $19.18 | 9304 |
| 2025-12-23 | -60.34 | $19.23 | 4816 |
| 2025-12-22 | -66.67 | $19.20 | 8227 |
| 2025-12-19 | -50.00 | $19.30 | 4919 |
| 2025-12-18 | -55.38 | $19.24 | 8400 |
| 2025-12-17 | -40.00 | $19.34 | 9900 |
| 2025-12-16 | -50.63 | $19.34 | 4100 |
| 2025-12-15 | -53.16 | $19.32 | 5500 |
| 2025-12-12 | -83.75 | $19.08 | 2800 |
| 2025-12-11 | -73.17 | $19.17 | 27800 |
| 2025-12-10 | -43.90 | $19.41 | 4525 |
| 2025-12-09 | -50.60 | $19.36 | 2400 |
| 2025-12-08 | -58.82 | $19.30 | 5000 |
| 2025-12-05 | -70.59 | $19.20 | 9435 |
| 2025-12-04 | -60.00 | $19.29 | 3100 |
| 2025-12-03 | -48.84 | $19.39 | 6948 |
| 2025-12-02 | -46.51 | $19.41 | 1847 |
| 2025-12-01 | -48.89 | $19.41 | 2714 |
| 2025-11-28 | -47.78 | $19.42 | 619 |
| 2025-11-26 | -58.89 | $19.32 | 5722 |
| 2025-11-25 | -70.00 | $19.25 | 13100 |
| 2025-11-24 | -41.00 | $19.54 | 7300 |
| 2025-11-21 | -63.00 | $19.32 | 1913 |
| 2025-11-20 | -76.00 | $19.19 | 4100 |
| 2025-11-19 | -100.00 | $19.09 | 13719 |
| 2025-11-18 | -79.31 | $19.49 | 12340 |
| 2025-11-17 | -43.55 | $19.72 | 9044 |
| 2025-11-14 | -41.94 | $19.73 | 6848 |
| 2025-11-13 | -54.84 | $19.65 | 7800 |
| 2025-11-12 | -35.48 | $19.77 | 3700 |
| 2025-11-11 | -35.48 | $19.77 | 2818 |
| 2025-11-10 | -37.10 | $19.76 | 3916 |
| 2025-11-07 | -67.74 | $19.57 | 3407 |
| 2025-11-06 | -55.13 | $19.72 | 812 |
| 2025-11-05 | -68.83 | $19.62 | 6600 |
| 2025-11-04 | -63.64 | $19.66 | 3400 |
| 2025-11-03 | -52.63 | $19.75 | 4115 |
| 2025-10-31 | -85.53 | $19.62 | 3123 |
| 2025-10-30 | -77.63 | $19.68 | 2848 |
| 2025-10-29 | -63.29 | $19.80 | 2400 |
| 2025-10-28 | -68.82 | $19.68 | 6444 |
| 2025-10-27 | -41.58 | $19.90 | 5900 |
| 2025-10-24 | -40.38 | $19.93 | 1800 |
| 2025-10-23 | -53.85 | $19.79 | 1726 |
| 2025-10-22 | -72.27 | $19.64 | 18000 |
| 2025-10-21 | -51.94 | $19.93 | 4200 |
| 2025-10-20 | -65.75 | $19.81 | 9500 |
| 2025-10-17 | -69.86 | $19.75 | 2829 |
| 2025-10-16 | -76.71 | $19.65 | 6912 |
| 2025-10-15 | -62.42 | $19.87 | 5700 |
| 2025-10-14 | -65.13 | $19.84 | 3900 |
| 2025-10-13 | -76.97 | $19.66 | 4100 |
| 2025-10-10 | -67.76 | $19.80 | 4635 |
| 2025-10-09 | -83.55 | $19.56 | 4708 |
| 2025-10-08 | -71.05 | $19.75 | 6000 |
| 2025-10-07 | -57.89 | $19.95 | 6014 |
| 2025-10-06 | -46.05 | $20.13 | 6134 |
| 2025-10-03 | -49.34 | $20.08 | 5000 |
| 2025-10-02 | -44.08 | $20.16 | 8826 |
| 2025-10-01 | -40.79 | $20.21 | 16606 |
| 2025-09-30 | -76.32 | $19.67 | 15815 |
| 2025-09-29 | -43.38 | $20.24 | 92400 |
| 2025-09-26 | -39.86 | $20.24 | 1400 |
| 2025-09-25 | -56.76 | $19.99 | 14213 |
| 2025-09-24 | -44.59 | $20.17 | 28716 |
| 2025-09-23 | -26.17 | $20.44 | 13246 |
| 2025-09-22 | -6.04 | $20.74 | 2927 |
| 2025-09-19 | -19.46 | $20.54 | 7532 |
| 2025-09-18 | -14.09 | $20.62 | 9000 |
| 2025-09-17 | -16.78 | $20.58 | 45909 |
| 2025-09-16 | -3.31 | $20.51 | 5300 |
| 2025-09-15 | -13.21 | $20.26 | 3100 |
| 2025-09-12 | -24.35 | $20.12 | 4500 |
| 2025-09-11 | -44.17 | $19.87 | 9833 |
| 2025-09-10 | -43.75 | $19.84 | 18737 |
| 2025-09-09 | -27.97 | $20.00 | 3100 |
| 2025-09-08 | -20.98 | $20.10 | 7645 |
| 2025-09-05 | -20.28 | $20.09 | 24200 |
| 2025-09-04 | -22.90 | $19.95 | 10100 |
| 2025-09-03 | -30.53 | $19.85 | 16400 |
| 2025-09-02 | -1.87 | $19.83 | 2500 |
| 2025-08-29 | -22.31 | $19.56 | 3900 |
| 2025-08-28 | -29.80 | $19.40 | 2000 |
| 2025-08-27 | -20.53 | $19.54 | 4413 |
| 2025-08-26 | -29.80 | $19.40 | 6148 |
| 2025-08-25 | -9.93 | $19.70 | 8504 |
| 2025-08-22 | -0.66 | $19.84 | 18942 |
| 2025-08-21 | -9.93 | $19.70 | 1300 |
| 2025-08-20 | -7.74 | $19.73 | 9449 |
| 2025-08-19 | -13.69 | $19.62 | 8600 |
| 2025-08-18 | 0.00 | $19.55 | 5400 |
| 2025-08-15 | -3.25 | $19.35 | 2253 |
| 2025-08-14 | 0.00 | $19.39 | 3200 |
| 2025-08-13 | -17.21 | $19.17 | 23541 |
| 2025-08-12 | -4.24 | $19.21 | 4300 |
| 2025-08-11 | -5.93 | $19.19 | 4514 |
| 2025-08-08 | -20.34 | $19.02 | 2300 |
| 2025-08-07 | -21.19 | $19.01 | 2500 |
| 2025-08-06 | -9.84 | $19.14 | 4000 |
| 2025-08-05 | -13.11 | $19.10 | 23400 |
| 2025-08-04 | -1.72 | $19.05 | 39201 |
| 2025-08-01 | -29.47 | $18.58 | 1106 |
| 2025-07-31 | -16.84 | $18.70 | 7400 |
| 2025-07-30 | -3.37 | $18.71 | 7758 |
| 2025-07-29 | -1.25 | $18.64 | 7200 |
| 2025-07-28 | -17.72 | $18.50 | 8338 |
| 2025-07-25 | -8.00 | $18.54 | 9603 |
| 2025-07-24 | -30.77 | $18.30 | 2908 |
| 2025-07-23 | -24.62 | $18.34 | 18100 |
| 2025-07-22 | -29.23 | $18.31 | 7300 |
| 2025-07-21 | -21.67 | $18.32 | 9500 |
| 2025-07-18 | -14.10 | $18.33 | 1500 |
| 2025-07-17 | -16.00 | $18.29 | 9300 |
| 2025-07-16 | -34.18 | $18.14 | 12227 |
| 2025-07-15 | -24.05 | $18.22 | 7103 |
| 2025-07-14 | -17.72 | $18.27 | 6500 |
| 2025-07-11 | -15.19 | $18.29 | 3700 |
| 2025-07-10 | -24.05 | $18.22 | 13500 |
| 2025-07-09 | -6.58 | $18.33 | 15503 |
| 2025-07-08 | -45.21 | $18.02 | 6800 |
| 2025-07-07 | -28.77 | $18.14 | 2600 |
| 2025-07-03 | -23.29 | $18.18 | 1839 |
| 2025-07-02 | -25.71 | $18.14 | 13000 |
| 2025-07-01 | -9.38 | $18.20 | 29942 |
| 2025-06-30 | -22.54 | $18.10 | 11600 |
| 2025-06-27 | -29.35 | $18.20 | 8119 |
| 2025-06-26 | -34.02 | $18.19 | 4607 |
| 2025-06-25 | -47.62 | $18.10 | 13400 |
| 2025-06-24 | -58.41 | $18.02 | 14844 |
| 2025-06-23 | -61.06 | $17.99 | 2800 |
| 2025-06-20 | -64.60 | $17.95 | 7500 |
| 2025-06-18 | -69.03 | $17.90 | 10900 |
| 2025-06-17 | -85.31 | $17.76 | 18100 |
| 2025-06-16 | -87.59 | $17.73 | 4300 |
| 2025-06-13 | -79.31 | $17.85 | 4300 |
| 2025-06-12 | -78.92 | $17.90 | 14839 |
| 2025-06-11 | -79.52 | $17.89 | 12500 |
| 2025-06-10 | -75.90 | $17.95 | 4700 |
| 2025-06-09 | -75.29 | $17.97 | 5127 |
| 2025-06-06 | -77.65 | $17.93 | 2336 |
| 2025-06-05 | -70.59 | $18.05 | 23800 |
| 2025-06-04 | -81.18 | $17.87 | 8423 |
| 2025-06-03 | -83.53 | $17.83 | 7200 |
| 2025-06-02 | -85.29 | $17.80 | 22714 |
| 2025-05-30 | -100.00 | $17.80 | 61336 |
| 2025-05-29 | -66.67 | $18.49 | 4301 |
| 2025-05-28 | -71.93 | $18.43 | 5337 |
| 2025-05-27 | -73.68 | $18.41 | 5748 |
| 2025-05-23 | -73.68 | $18.41 | 900 |
| 2025-05-22 | -75.44 | $18.39 | 5300 |
| 2025-05-21 | -92.98 | $18.19 | 9015 |
| 2025-05-20 | -53.06 | $18.73 | 2447 |
| 2025-05-19 | -35.71 | $18.90 | 2901 |
| 2025-05-16 | -35.71 | $18.90 | 2438 |
| 2025-05-15 | -22.94 | $19.00 | 3044 |
| 2025-05-14 | -32.14 | $18.89 | 1007 |
| 2025-05-13 | -10.26 | $19.09 | 3000 |
| 2025-05-12 | -9.55 | $19.10 | 1341 |
| 2025-05-09 | -4.69 | $19.08 | 300 |
| 2025-05-08 | -10.42 | $18.97 | 5243 |
| 2025-05-07 | -16.67 | $18.85 | 5400 |
| 2025-05-06 | -12.50 | $18.93 | 1800 |
| 2025-05-05 | -18.50 | $18.88 | 6031 |
| 2025-05-02 | -27.62 | $18.77 | 3700 |
| 2025-05-01 | -44.23 | $18.70 | 2049 |
| 2025-04-30 | -45.45 | $18.69 | 2900 |
| 2025-04-29 | -47.86 | $18.71 | 5400 |
| 2025-04-28 | -44.75 | $18.88 | 2404 |
| 2025-04-25 | -50.32 | $18.79 | 2100 |
| 2025-04-24 | -50.48 | $18.81 | 4100 |
| 2025-04-23 | -53.02 | $18.73 | 7719 |
| 2025-04-22 | -55.87 | $18.64 | 6025 |
| 2025-04-21 | -61.59 | $18.46 | 4400 |
| 2025-04-17 | -58.73 | $18.55 | 6900 |
| 2025-04-16 | -72.06 | $18.13 | 5231 |
| 2025-04-15 | -67.94 | $18.26 | 10000 |
| 2025-04-14 | -73.02 | $18.10 | 21100 |
| 2025-04-11 | -86.35 | $17.68 | 28008 |
| 2025-04-10 | -89.15 | $18.10 | 4947 |
| 2025-04-09 | -68.99 | $18.62 | 15400 |
| 2025-04-08 | -100.00 | $18.11 | 9405 |
| 2025-04-07 | -79.56 | $18.96 | 10731 |
| 2025-04-04 | -87.50 | $18.93 | 8111 |
| 2025-04-03 | -95.24 | $19.00 | 15200 |
| 2025-04-02 | -63.86 | $19.87 | 8347 |
| 2025-04-01 | -54.22 | $19.95 | 14500 |
| 2025-03-31 | -44.32 | $20.06 | 9300 |
| 2025-03-28 | -12.36 | $20.35 | 7823 |
| 2025-03-27 | -30.34 | $20.19 | 8827 |
| 2025-03-26 | -32.58 | $20.17 | 8303 |
| 2025-03-25 | -30.34 | $20.19 | 4100 |
| 2025-03-24 | -29.67 | $20.21 | 25909 |
| 2025-03-21 | -58.70 | $19.95 | 11340 |
| 2025-03-20 | -57.50 | $20.03 | 9400 |
| 2025-03-19 | -68.75 | $19.94 | 5616 |
| 2025-03-18 | -67.50 | $19.95 | 18200 |
| 2025-03-17 | -42.19 | $20.22 | 5500 |
| 2025-03-14 | -68.75 | $20.05 | 11400 |
| 2025-03-13 | -18.18 | $20.37 | 3600 |
| 2025-03-12 | -35.79 | $20.15 | 3129 |
| 2025-03-11 | -39.39 | $20.10 | 9900 |
| 2025-03-10 | -21.21 | $20.28 | 3700 |
| 2025-03-07 | -29.29 | $20.20 | 3200 |
| 2025-03-06 | -10.10 | $20.39 | 300 |
| 2025-03-05 | -10.10 | $20.39 | 4735 |
| 2025-03-04 | -6.14 | $20.42 | 6210 |
| 2025-03-03 | -7.09 | $20.40 | 3832 |
| 2025-02-28 | -25.98 | $20.16 | 7000 |
| 2025-02-27 | -8.66 | $20.38 | 1647 |
| 2025-02-26 | -18.90 | $20.25 | 10800 |
| 2025-02-25 | -11.02 | $20.35 | 9500 |
| 2025-02-24 | -16.54 | $20.28 | 7400 |
| 2025-02-21 | -3.74 | $20.25 | 7514 |
| 2025-02-20 | -13.73 | $20.10 | 4900 |
| 2025-02-19 | -2.06 | $20.17 | 9200 |
| 2025-02-18 | -26.44 | $19.86 | 7635 |
| 2025-02-14 | -5.68 | $20.05 | 2800 |
| 2025-02-13 | -28.70 | $19.99 | 4305 |
| 2025-02-12 | -37.50 | $19.92 | 4825 |
| 2025-02-11 | -43.75 | $19.85 | 33700 |
| 2025-02-10 | -30.36 | $20.00 | 3200 |
| 2025-02-07 | -26.79 | $20.04 | 11900 |
| 2025-02-06 | -35.71 | $20.03 | 5245 |
| 2025-02-05 | -35.71 | $20.03 | 19230 |
| 2025-02-04 | -74.60 | $19.54 | 10225 |
| 2025-02-03 | -88.10 | $19.37 | 6800 |
| 2025-01-31 | -91.53 | $19.40 | 15400 |
| 2025-01-30 | -96.72 | $19.37 | 15000 |
| 2025-01-29 | -87.70 | $19.48 | 21200 |
| 2025-01-28 | -95.00 | $19.41 | 10149 |
| 2025-01-27 | -76.67 | $19.63 | 15847 |
| 2025-01-24 | -85.47 | $19.55 | 4300 |
| 2025-01-23 | -98.29 | $19.40 | 7131 |
| 2025-01-22 | -81.13 | $19.69 | 9000 |
| 2025-01-21 | -70.75 | $19.80 | 8020 |
| 2025-01-17 | -71.30 | $19.80 | 10932 |
| 2025-01-16 | -66.06 | $19.86 | 10800 |
| 2025-01-15 | -68.81 | $19.83 | 15100 |
| 2025-01-14 | -62.39 | $19.90 | 8946 |
| 2025-01-13 | -60.55 | $19.92 | 9943 |
| 2025-01-10 | -63.39 | $19.90 | 11300 |
| 2025-01-08 | -20.54 | $20.38 | 29800 |
| 2025-01-07 | -52.68 | $20.02 | 8600 |
| 2025-01-06 | -56.63 | $20.21 | 3900 |
| 2025-01-03 | -45.78 | $20.39 | 1833 |
| 2025-01-02 | -66.27 | $20.05 | 5000 |
| 2024-12-31 | -84.34 | $19.75 | 70300 |
| 2024-12-30 | -58.68 | $20.44 | 10538 |
| 2024-12-27 | -68.00 | $20.34 | 14700 |
| 2024-12-26 | -72.80 | $20.28 | 7000 |
| 2024-12-24 | -70.40 | $20.31 | 4400 |
| 2024-12-23 | -56.00 | $20.49 | 2600 |
| 2024-12-20 | -52.80 | $20.53 | 3700 |
| 2024-12-19 | -80.77 | $20.14 | 16705 |
| 2024-12-18 | -77.27 | $20.17 | 19495 |
| 2024-12-17 | -48.48 | $20.55 | 11700 |
| 2024-12-16 | -60.61 | $20.39 | 7742 |
| 2024-12-13 | -55.10 | $20.38 | 15600 |
| 2024-12-12 | -59.86 | $20.31 | 23300 |
| 2024-12-11 | -50.34 | $20.45 | 9026 |
| 2024-12-10 | -57.82 | $20.34 | 5248 |
| 2024-12-09 | -55.10 | $20.38 | 4400 |
| 2024-12-06 | -50.34 | $20.45 | 8227 |
| 2024-12-05 | -47.62 | $20.49 | 13209 |
| 2024-12-04 | -62.59 | $20.27 | 5100 |
| 2024-12-03 | -70.07 | $20.16 | 17322 |
| 2024-12-02 | -34.01 | $20.69 | 12800 |
| 2024-11-29 | -12.75 | $21.00 | 13800 |
| 2024-11-27 | -8.11 | $21.06 | 13000 |
| 2024-11-26 | -6.84 | $20.79 | 6800 |
| 2024-11-25 | 0.00 | $20.87 | 8726 |
| 2024-11-22 | -12.50 | $20.40 | 5700 |
| 2024-11-21 | -32.50 | $20.24 | 18601 |
| 2024-11-20 | -81.72 | $19.87 | 7830 |
| 2024-11-19 | -75.00 | $20.01 | 6600 |
| 2024-11-18 | -67.86 | $20.15 | 18115 |
| 2024-11-15 | -75.00 | $20.08 | 17018 |
| 2024-11-14 | -90.13 | $19.85 | 7524 |
| 2024-11-13 | -86.18 | $19.91 | 9505 |
| 2024-11-12 | -90.13 | $19.85 | 23835 |
| 2024-11-11 | -76.97 | $20.05 | 9637 |
| 2024-11-08 | -71.05 | $20.14 | 12917 |
| 2024-11-07 | -74.25 | $19.98 | 20841 |
| 2024-11-06 | -44.44 | $20.30 | 6300 |
| 2024-11-05 | -45.89 | $20.27 | 9600 |
| 2024-11-04 | -55.19 | $20.05 | 20200 |
| 2024-11-01 | -58.80 | $19.85 | 14447 |
| 2024-10-31 | -45.49 | $20.16 | 14500 |
| 2024-10-30 | -48.93 | $20.08 | 17249 |
| 2024-10-29 | -41.20 | $20.26 | 32100 |
| 2024-10-28 | -45.49 | $20.16 | 11000 |
| 2024-10-25 | -39.06 | $20.31 | 10128 |
| 2024-10-24 | -39.06 | $20.31 | 13427 |
| 2024-10-23 | -24.46 | $20.65 | 22446 |
| 2024-10-22 | -5.58 | $21.09 | 14208 |
| 2024-10-21 | -20.60 | $20.74 | 15600 |
| 2024-10-18 | -9.73 | $20.93 | 25000 |
| 2024-10-17 | -4.43 | $20.83 | 36000 |
| 2024-10-16 | -3.39 | $20.60 | 16217 |
| 2024-10-15 | -9.62 | $20.30 | 14322 |
| 2024-10-14 | -5.76 | $20.20 | 26615 |
| 2024-10-11 | -35.14 | $19.76 | 13100 |
| 2024-10-10 | -52.70 | $19.50 | 14813 |
| 2024-10-09 | -55.37 | $19.30 | 12200 |
| 2024-10-08 | -60.34 | $19.20 | 6744 |
| 2024-10-07 | -66.48 | $19.09 | 5419 |
| 2024-10-04 | -53.63 | $19.32 | 19434 |
| 2024-10-03 | -46.37 | $19.45 | 8508 |
| 2024-10-02 | -43.02 | $19.51 | 9347 |
| 2024-10-01 | -45.81 | $19.46 | 17419 |
| 2024-09-30 | -47.85 | $19.39 | 39400 |
| 2024-09-27 | -22.11 | $19.86 | 18748 |
| 2024-09-26 | -10.53 | $20.08 | 11700 |
| 2024-09-25 | -5.26 | $20.00 | 12000 |
| 2024-09-24 | 0.00 | $19.93 | 22721 |
| 2024-09-23 | -13.64 | $19.60 | 10205 |
| 2024-09-20 | -3.90 | $19.75 | 16628 |
| 2024-09-19 | -1.25 | $19.62 | 24043 |
| 2024-09-18 | -18.57 | $19.18 | 20800 |
| 2024-09-17 | -11.86 | $19.08 | 23842 |
| 2024-09-16 | -6.09 | $19.12 | 18800 |
| 2024-09-13 | -9.57 | $18.89 | 19717 |
| 2024-09-12 | -32.98 | $18.67 | 19340 |
| 2024-09-11 | -31.13 | $18.65 | 14200 |
| 2024-09-10 | -26.57 | $18.60 | 34742 |
| 2024-09-09 | -3.50 | $18.93 | 5800 |
| 2024-09-06 | -18.18 | $18.72 | 6600 |
| 2024-09-05 | -4.44 | $18.84 | 9442 |
| 2024-09-04 | 0.00 | $18.80 | 3700 |
| 2024-09-03 | -12.00 | $18.65 | 4900 |
| 2024-08-30 | -18.06 | $18.52 | 5600 |
| 2024-08-29 | -15.48 | $18.56 | 9500 |
| 2024-08-28 | -15.48 | $18.56 | 3800 |
| 2024-08-27 | -24.26 | $18.53 | 17439 |
| 2024-08-26 | -14.20 | $18.70 | 7100 |
| 2024-08-23 | -21.30 | $18.58 | 17700 |
| 2024-08-22 | -37.87 | $18.30 | 28018 |
| 2024-08-21 | -20.12 | $18.60 | 18228 |
| 2024-08-20 | -11.76 | $18.75 | 24022 |
| 2024-08-19 | -22.94 | $18.56 | 10746 |
| 2024-08-16 | -23.53 | $18.55 | 10505 |
| 2024-08-15 | -29.41 | $18.45 | 11400 |
| 2024-08-14 | -39.41 | $18.28 | 30637 |
| 2024-08-13 | -61.76 | $17.90 | 6540 |
| 2024-08-12 | -77.65 | $17.63 | 15035 |
| 2024-08-09 | -60.59 | $17.92 | 8207 |
| 2024-08-08 | -54.12 | $18.03 | 12900 |
| 2024-08-07 | -57.65 | $17.97 | 12211 |
| 2024-08-06 | -58.24 | $17.96 | 11339 |
| 2024-08-05 | -65.88 | $17.83 | 28620 |
| 2024-08-02 | -62.99 | $18.15 | 14100 |
| 2024-08-01 | -45.67 | $18.37 | 21300 |
| 2024-07-31 | -27.56 | $18.60 | 17708 |
| 2024-07-30 | -11.81 | $18.80 | 5500 |
| 2024-07-29 | -23.62 | $18.65 | 12100 |
| 2024-07-26 | -22.05 | $18.67 | 11600 |
| 2024-07-25 | -12.60 | $18.79 | 12400 |
| 2024-07-24 | -18.90 | $18.71 | 6000 |
| 2024-07-23 | -12.90 | $18.76 | 14100 |
| 2024-07-22 | 0.00 | $18.77 | 20800 |
| 2024-07-19 | -6.10 | $18.45 | 5701 |
| 2024-07-18 | -18.29 | $18.35 | 11228 |
| 2024-07-17 | -23.46 | $18.30 | 23600 |
| 2024-07-16 | -14.75 | $18.31 | 42000 |
| 2024-07-15 | -40.16 | $18.00 | 29600 |
| 2024-07-12 | -40.16 | $18.00 | 9102 |
| 2024-07-11 | -58.78 | $17.88 | 14126 |
| 2024-07-10 | -62.84 | $17.82 | 14000 |
| 2024-07-09 | -70.06 | $17.80 | 8703 |
| 2024-07-08 | -81.55 | $17.70 | 8800 |
| 2024-07-05 | -79.40 | $17.75 | 8600 |
| 2024-07-03 | -73.82 | $17.88 | 1100 |
| 2024-07-02 | -79.40 | $17.75 | 6600 |
| 2024-07-01 | -79.40 | $17.75 | 9900 |
| 2024-06-28 | -83.98 | $17.68 | 11100 |
| 2024-06-27 | -60.94 | $18.27 | 11108 |
| 2024-06-26 | -55.47 | $18.41 | 36200 |
| 2024-06-25 | -61.33 | $18.26 | 15106 |
| 2024-06-24 | -67.97 | $18.09 | 2130 |
| 2024-06-21 | -71.48 | $18.00 | 16730 |
| 2024-06-20 | -71.48 | $18.00 | 4839 |
| 2024-06-18 | -75.00 | $17.91 | 8118 |
| 2024-06-17 | -79.30 | $17.80 | 38300 |
| 2024-06-14 | -85.78 | $17.84 | 25848 |
| 2024-06-13 | -78.88 | $18.00 | 85309 |
| 2024-06-12 | -75.74 | $18.30 | 26000 |
| 2024-06-11 | -72.77 | $18.36 | 17109 |
| 2024-06-10 | -54.24 | $18.87 | 4812 |
| 2024-06-07 | -32.77 | $19.25 | 35542 |
| 2024-06-06 | -32.77 | $19.25 | 8041 |
| 2024-06-05 | -27.12 | $19.35 | 14740 |
| 2024-06-04 | -36.72 | $19.18 | 11700 |
| 2024-06-03 | -46.89 | $19.00 | 17700 |
| 2024-05-31 | -23.73 | $19.41 | 12400 |
| 2024-05-30 | -28.57 | $18.76 | 13500 |
| 2024-05-29 | -3.16 | $18.98 | 14700 |
| 2024-05-28 | 0.00 | $19.00 | 8649 |
| 2024-05-24 | -12.50 | $18.83 | 7018 |
| 2024-05-23 | -55.17 | $18.30 | 10427 |
| 2024-05-22 | -37.93 | $18.50 | 7600 |
| 2024-05-21 | -15.52 | $18.76 | 13400 |
| 2024-05-20 | 0.00 | $18.94 | 20520 |
| 2024-05-17 | -6.67 | $18.77 | 4941 |
| 2024-05-16 | -6.25 | $18.76 | 6600 |
| 2024-05-15 | -9.72 | $18.71 | 23941 |
| 2024-05-14 | -3.11 | $18.75 | 2600 |
| 2024-05-13 | -1.49 | $18.77 | 2337 |
| 2024-05-10 | -1.49 | $18.77 | 5400 |
| 2024-05-09 | -6.93 | $18.66 | 9000 |
| 2024-05-08 | -3.96 | $18.72 | 5939 |
| 2024-05-07 | -3.47 | $18.73 | 4502 |
| 2024-05-06 | -6.93 | $18.66 | 3900 |
| 2024-05-03 | -2.48 | $18.75 | 13526 |
| 2024-05-02 | -1.97 | $18.77 | 6521 |
| 2024-05-01 | -19.82 | $18.52 | 9000 |
| 2024-04-30 | -25.35 | $18.40 | 5248 |
| 2024-04-29 | -21.20 | $18.49 | 23300 |
| 2024-04-26 | -43.69 | $18.03 | 9130 |
| 2024-04-25 | -40.97 | $18.12 | 8432 |
| 2024-04-24 | -37.44 | $18.20 | 7000 |
| 2024-04-23 | -45.14 | $18.19 | 13626 |
| 2024-04-22 | -64.98 | $17.75 | 632 |
| 2024-04-19 | -72.44 | $17.64 | 5300 |
| 2024-04-18 | -76.28 | $17.52 | 4100 |
| 2024-04-17 | -76.60 | $17.51 | 8200 |
| 2024-04-16 | -87.50 | $17.17 | 31908 |
| 2024-04-15 | -81.99 | $17.35 | 10046 |
| 2024-04-12 | -79.04 | $18.09 | 1200 |
| 2024-04-11 | -71.62 | $18.26 | 9617 |
| 2024-04-10 | -67.98 | $18.35 | 7100 |
| 2024-04-09 | -73.09 | $18.27 | 9400 |
| 2024-04-08 | -59.64 | $18.57 | 7612 |
| 2024-04-05 | -53.36 | $18.71 | 6829 |
| 2024-04-04 | -41.70 | $18.87 | 17700 |
| 2024-04-03 | -36.19 | $18.93 | 5137 |
| 2024-04-02 | -41.42 | $18.79 | 9126 |
| 2024-04-01 | -35.45 | $18.95 | 7100 |
| 2024-03-28 | -48.51 | $18.60 | 8343 |
| 2024-03-27 | -42.54 | $18.76 | 10803 |
| 2024-03-26 | -46.64 | $18.65 | 10821 |
| 2024-03-25 | -40.30 | $18.82 | 11200 |
| 2024-03-22 | -14.93 | $19.50 | 20803 |
| 2024-03-21 | -21.74 | $19.20 | 11909 |
| 2024-03-20 | -0.99 | $19.22 | 6800 |
| 2024-03-19 | -5.32 | $19.00 | 11600 |
| 2024-03-18 | -23.49 | $18.36 | 6248 |
| 2024-03-15 | -12.67 | $18.52 | 2400 |
| 2024-03-14 | -9.80 | $18.56 | 21843 |
| 2024-03-13 | -7.06 | $18.59 | 9500 |
| 2024-03-12 | -25.27 | $18.25 | 9700 |
| 2024-03-11 | -37.91 | $18.02 | 5900 |
| 2024-03-08 | -32.42 | $18.12 | 4805 |
| 2024-03-07 | -39.00 | $17.93 | 8720 |
| 2024-03-06 | -65.50 | $17.40 | 24108 |
| 2024-03-05 | -28.50 | $18.14 | 10936 |
| 2024-03-04 | -28.34 | $18.05 | 7100 |
| 2024-03-01 | -20.32 | $18.20 | 3601 |
| 2024-02-29 | -20.32 | $18.20 | 10140 |
| 2024-02-28 | -21.39 | $18.18 | 10805 |
| 2024-02-27 | -25.67 | $18.10 | 16030 |
| 2024-02-26 | 0.00 | $18.45 | 5000 |
| 2024-02-23 | -2.98 | $18.34 | 7500 |
| 2024-02-22 | -26.99 | $17.90 | 6743 |
| 2024-02-21 | -41.10 | $17.67 | 8800 |
| 2024-02-20 | -7.69 | $17.91 | 18900 |
| 2024-02-16 | -22.31 | $17.72 | 5911 |
| 2024-02-15 | -32.31 | $17.59 | 16627 |
| 2024-02-14 | -47.69 | $17.39 | 11000 |
| 2024-02-13 | -77.69 | $17.00 | 5436 |
| 2024-02-12 | -55.38 | $17.29 | 7000 |
| 2024-02-09 | -49.23 | $17.37 | 7019 |
| 2024-02-08 | -64.62 | $17.17 | 9541 |
| 2024-02-07 | -63.85 | $17.18 | 16539 |
| 2024-02-06 | -85.83 | $16.98 | 15600 |
| 2024-02-05 | -80.00 | $17.05 | 25200 |
| 2024-02-02 | -47.50 | $17.44 | 2900 |
| 2024-02-01 | -40.46 | $17.48 | 21628 |
| 2024-01-31 | -18.06 | $17.75 | 195410 |
| 2024-01-30 | -9.23 | $17.75 | 42800 |
| 2024-01-29 | -16.92 | $17.65 | 12400 |
| 2024-01-26 | -23.08 | $17.57 | 73200 |
| 2024-01-25 | -37.04 | $17.59 | 32444 |
| 2024-01-24 | -52.33 | $17.49 | 17700 |
| 2024-01-23 | -56.99 | $17.40 | 15831 |
| 2024-01-22 | -58.03 | $17.38 | 12800 |
| 2024-01-19 | -71.50 | $17.12 | 27000 |
| 2024-01-18 | -70.98 | $17.13 | 11300 |
| 2024-01-17 | -69.95 | $17.15 | 22523 |
| 2024-01-16 | -75.13 | $17.05 | 31627 |
| 2024-01-12 | -51.46 | $17.44 | 13718 |
| 2024-01-11 | -38.82 | $17.51 | 5800 |
| 2024-01-10 | -36.60 | $17.53 | 28100 |
| 2024-01-09 | -44.53 | $17.32 | 12024 |
| 2024-01-08 | -44.91 | $17.31 | 34200 |
| 2024-01-05 | -45.28 | $17.30 | 36442 |
| 2024-01-04 | -59.25 | $16.93 | 32900 |
| 2024-01-03 | -61.51 | $16.87 | 30900 |
| 2024-01-02 | -58.87 | $16.94 | 29400 |
| 2023-12-29 | -67.55 | $16.71 | 210200 |
| 2023-12-28 | -51.32 | $17.14 | 35223 |
| 2023-12-27 | -23.40 | $17.88 | 19400 |
| 2023-12-26 | -15.93 | $18.07 | 25000 |
| 2023-12-22 | 0.00 | $17.64 | 35640 |
| 2023-12-21 | -10.99 | $17.30 | 45635 |
| 2023-12-20 | -17.41 | $17.16 | 41014 |
| 2023-12-19 | -11.11 | $17.10 | 26900 |
| 2023-12-18 | -16.67 | $17.00 | 19103 |
| 2023-12-15 | -8.29 | $17.15 | 34400 |
| 2023-12-14 | -6.25 | $17.10 | 81000 |
| 2023-12-13 | -16.24 | $16.28 | 72333 |
| 2023-12-12 | -43.86 | $15.94 | 78834 |
| 2023-12-11 | -44.44 | $15.92 | 5043 |
| 2023-12-08 | -21.95 | $16.17 | 12732 |
| 2023-12-07 | -21.14 | $16.18 | 35125 |
| 2023-12-06 | -27.64 | $16.10 | 26929 |
| 2023-12-05 | -19.51 | $16.20 | 48500 |
| 2023-12-04 | -35.77 | $16.00 | 66049 |
| 2023-12-01 | -27.64 | $16.10 | 36549 |
| 2023-11-30 | -37.40 | $15.98 | 59111 |
| 2023-11-29 | -24.79 | $16.06 | 20536 |
| 2023-11-28 | -24.30 | $15.99 | 13949 |
| 2023-11-27 | -21.57 | $15.98 | 19322 |
| 2023-11-24 | -35.96 | $15.75 | 5833 |
| 2023-11-22 | -41.30 | $15.69 | 21200 |
| 2023-11-21 | -12.87 | $15.94 | 13000 |
| 2023-11-20 | -17.02 | $15.84 | 18100 |
| 2023-11-17 | -35.35 | $15.65 | 85900 |
| 2023-11-16 | -28.47 | $15.59 | 24400 |
| 2023-11-15 | -30.56 | $15.56 | 39300 |
| 2023-11-14 | -37.50 | $15.46 | 119708 |
| 2023-11-13 | -50.69 | $15.27 | 10000 |
| 2023-11-10 | -43.75 | $15.37 | 24202 |
| 2023-11-09 | -42.36 | $15.39 | 85947 |
| 2023-11-08 | -48.61 | $15.30 | 18100 |
| 2023-11-07 | -31.25 | $15.55 | 9600 |
| 2023-11-06 | -31.94 | $15.54 | 10500 |
| 2023-11-03 | -47.22 | $15.32 | 11300 |
| 2023-11-02 | -19.67 | $15.54 | 13000 |
| 2023-11-01 | -26.92 | $15.32 | 21103 |
| 2023-10-31 | -32.69 | $15.26 | 12900 |
| 2023-10-30 | -33.65 | $15.25 | 50127 |
| 2023-10-27 | -33.65 | $15.25 | 11900 |
| 2023-10-26 | -32.69 | $15.26 | 19149 |
| 2023-10-25 | -43.27 | $15.15 | 19200 |
| 2023-10-24 | -35.96 | $15.29 | 5237 |
| 2023-10-23 | -58.77 | $15.03 | 12900 |
| 2023-10-20 | -43.86 | $15.20 | 15048 |
| 2023-10-19 | -89.16 | $15.09 | 20500 |
| 2023-10-18 | -73.81 | $15.22 | 13600 |
| 2023-10-17 | -70.79 | $15.26 | 6615 |
| 2023-10-16 | -52.38 | $15.50 | 17400 |
| 2023-10-13 | -74.29 | $15.27 | 12800 |
| 2023-10-12 | -57.14 | $15.45 | 6844 |
| 2023-10-11 | -70.00 | $15.33 | 9200 |
| 2023-10-10 | -72.66 | $15.35 | 7600 |
| 2023-10-09 | -72.66 | $15.35 | 12742 |
| 2023-10-06 | -79.69 | $15.26 | 3216 |
| 2023-10-05 | -79.69 | $15.26 | 15700 |
| 2023-10-04 | -64.66 | $15.47 | 29821 |
| 2023-10-03 | -85.71 | $15.19 | 32432 |
| 2023-10-02 | -91.34 | $15.29 | 10000 |
| 2023-09-29 | -86.92 | $15.35 | 14500 |
| 2023-09-28 | -94.70 | $15.25 | 16200 |
| 2023-09-27 | -93.04 | $15.58 | 29019 |
| 2023-09-26 | -91.30 | $15.60 | 25800 |
| 2023-09-25 | -95.65 | $15.55 | 22724 |
| 2023-09-22 | -81.58 | $15.72 | 25900 |
| 2023-09-21 | -81.58 | $15.72 | 19700 |
| 2023-09-20 | -100.00 | $15.65 | 18800 |
| 2023-09-19 | -100.00 | $15.76 | 14400 |
| 2023-09-18 | -96.34 | $15.86 | 22800 |
| 2023-09-15 | -90.00 | $15.93 | 4200 |
| 2023-09-14 | -82.50 | $15.99 | 5300 |
| 2023-09-13 | -97.50 | $15.87 | 18500 |
| 2023-09-12 | -73.75 | $16.06 | 2000 |
| 2023-09-11 | -58.02 | $16.19 | 3900 |
| 2023-09-08 | -70.37 | $16.09 | 2914 |
| 2023-09-07 | -40.74 | $16.33 | 2800 |
| 2023-09-06 | -74.07 | $16.06 | 1734 |
| 2023-09-05 | -49.38 | $16.26 | 6244 |
| 2023-09-01 | -25.93 | $16.45 | 5133 |
| 2023-08-31 | -66.67 | $16.12 | 6611 |
| 2023-08-30 | -60.49 | $16.17 | 22100 |
| 2023-08-29 | -19.75 | $16.50 | 8806 |
| 2023-08-28 | -65.71 | $16.21 | 2505 |
| 2023-08-25 | -72.38 | $16.14 | 8700 |
| 2023-08-24 | -65.42 | $16.22 | 25520 |
| 2023-08-23 | -76.64 | $16.10 | 29700 |
| 2023-08-22 | -78.50 | $16.08 | 20600 |
| 2023-08-21 | -78.50 | $16.08 | 7100 |
| 2023-08-18 | -74.77 | $16.12 | 25705 |
| 2023-08-17 | -99.07 | $15.86 | 7001 |
| 2023-08-16 | -74.77 | $16.12 | 13300 |
| 2023-08-15 | -73.91 | $16.24 | 6700 |
| 2023-08-14 | -66.30 | $16.31 | 6825 |
| 2023-08-11 | -56.52 | $16.40 | 5700 |
| 2023-08-10 | -60.87 | $16.36 | 49803 |
| 2023-08-09 | -77.04 | $16.31 | 16243 |
| 2023-08-08 | -79.29 | $16.29 | 13631 |
| 2023-08-07 | -60.71 | $16.55 | 47000 |
| 2023-08-04 | -58.57 | $16.58 | 12600 |
| 2023-08-03 | -91.54 | $16.21 | 4102 |
| 2023-08-02 | -86.92 | $16.27 | 68200 |
| 2023-08-01 | -42.06 | $16.87 | 5528 |
| 2023-07-31 | -56.35 | $16.69 | 24200 |
| 2023-07-28 | -61.11 | $16.63 | 27527 |
| 2023-07-27 | -45.24 | $16.83 | 20500 |
| 2023-07-26 | -57.94 | $16.67 | 21100 |
| 2023-07-25 | -75.40 | $16.45 | 14025 |
| 2023-07-24 | -79.37 | $16.40 | 25024 |
| 2023-07-21 | -78.57 | $16.41 | 42700 |
| 2023-07-20 | -83.33 | $16.35 | 23200 |
| 2023-07-19 | -79.37 | $16.40 | 27200 |
| 2023-07-18 | -88.10 | $16.29 | 21036 |
| 2023-07-17 | -93.04 | $16.33 | 21700 |
| 2023-07-14 | -87.83 | $16.39 | 37508 |
| 2023-07-13 | -58.04 | $16.75 | 18025 |
| 2023-07-12 | -56.03 | $16.75 | 4231 |
| 2023-07-11 | -55.17 | $16.76 | 16100 |
| 2023-07-10 | -68.10 | $16.61 | 12500 |
| 2023-07-07 | -62.93 | $16.67 | 15800 |
| 2023-07-06 | -64.66 | $16.55 | 4200 |
| 2023-07-05 | -35.34 | $16.89 | 9000 |
| 2023-07-03 | -22.22 | $16.77 | 2600 |
| 2023-06-30 | -33.33 | $16.58 | 10100 |
| 2023-06-29 | -38.20 | $16.51 | 31639 |
| 2023-06-28 | -14.17 | $16.68 | 26935 |
| 2023-06-27 | -18.33 | $16.63 | 31100 |
| 2023-06-26 | -19.55 | $16.59 | 15045 |
| 2023-06-23 | -28.19 | $16.43 | 4900 |
| 2023-06-22 | -16.11 | $16.61 | 17940 |
| 2023-06-21 | -22.15 | $16.52 | 21223 |
| 2023-06-20 | -27.67 | $16.41 | 14500 |
| 2023-06-16 | -23.27 | $16.48 | 3633 |
| 2023-06-15 | -17.61 | $16.57 | 7100 |
| 2023-06-14 | -23.24 | $16.42 | 25700 |
| 2023-06-13 | -19.05 | $16.45 | 28046 |
| 2023-06-12 | -23.33 | $16.36 | 5800 |
| 2023-06-09 | -16.74 | $16.46 | 3724 |
| 2023-06-08 | -19.20 | $16.37 | 9338 |
| 2023-06-07 | -16.67 | $16.35 | 46700 |
| 2023-06-06 | -15.77 | $16.37 | 47305 |
| 2023-06-05 | -16.60 | $16.35 | 17800 |
| 2023-06-02 | -5.07 | $16.40 | 109100 |
| 2023-06-01 | -1.77 | $16.15 | 158400 |
| 2023-05-31 | -7.80 | $15.97 | 57130 |
| 2023-05-30 | -20.06 | $15.84 | 8300 |
| 2023-05-26 | -27.93 | $15.77 | 6428 |
| 2023-05-25 | -24.32 | $15.89 | 3100 |
| 2023-05-24 | -24.32 | $15.89 | 20500 |
| 2023-05-23 | -28.23 | $15.76 | 4300 |
| 2023-05-22 | -27.33 | $15.79 | 18936 |
| 2023-05-19 | -36.04 | $15.50 | 5700 |
| 2023-05-18 | -26.43 | $15.82 | 11911 |
| 2023-05-17 | -30.03 | $15.70 | 48200 |
| 2023-05-16 | -36.94 | $15.47 | 7500 |
| 2023-05-15 | -38.74 | $15.41 | 5900 |
| 2023-05-12 | -51.95 | $14.97 | 9320 |
| 2023-05-11 | -65.47 | $14.52 | 4949 |
| 2023-05-10 | -55.56 | $14.85 | 27300 |
| 2023-05-09 | -66.07 | $14.50 | 19300 |
| 2023-05-08 | -66.07 | $14.50 | 57017 |
| 2023-05-05 | -47.15 | $15.13 | 16900 |
| 2023-05-04 | -63.36 | $14.59 | 20600 |
| 2023-05-03 | -94.83 | $15.60 | 14227 |
| 2023-05-02 | -76.92 | $15.95 | 35400 |
| 2023-05-01 | -43.31 | $16.40 | 12409 |
| 2023-04-28 | -37.42 | $16.60 | 38921 |
| 2023-04-27 | -55.23 | $16.45 | 12100 |
| 2023-04-26 | -60.00 | $16.38 | 5311 |
| 2023-04-25 | -46.70 | $16.65 | 4626 |
| 2023-04-24 | -64.48 | $16.60 | 20341 |
| 2023-04-21 | -68.73 | $16.49 | 27439 |
| 2023-04-20 | -78.66 | $16.41 | 13847 |
| 2023-04-19 | -80.70 | $16.34 | 33717 |
| 2023-04-18 | -79.37 | $16.40 | 18700 |
| 2023-04-17 | -86.53 | $16.15 | 8200 |
| 2023-04-14 | -85.82 | $16.23 | 12200 |
| 2023-04-13 | -86.27 | $16.32 | 9700 |
| 2023-04-12 | -89.27 | $16.18 | 28800 |
| 2023-04-11 | -92.70 | $16.02 | 34800 |
| 2023-04-10 | -96.35 | $15.85 | 41200 |
| 2023-04-06 | -96.86 | $15.85 | 32200 |
| 2023-04-05 | -96.41 | $15.88 | 53944 |
| 2023-04-04 | -98.87 | $16.01 | 31100 |
| 2023-04-03 | -95.88 | $16.60 | 44800 |
| 2023-03-31 | -95.33 | $16.63 | 64900 |
| 2023-03-30 | -94.52 | $16.67 | 112000 |
| 2023-03-29 | -90.16 | $16.93 | 33900 |
| 2023-03-28 | -90.78 | $16.90 | 7700 |
| 2023-03-27 | -81.56 | $17.35 | 16700 |
| 2023-03-24 | -85.04 | $17.18 | 20100 |
| 2023-03-23 | -99.59 | $16.52 | 29900 |
| 2023-03-22 | -76.28 | $18.50 | 9400 |
| 2023-03-21 | -73.85 | $18.59 | 11300 |
| 2023-03-20 | -73.58 | $18.60 | 2115 |
| 2023-03-17 | -77.90 | $18.44 | 5913 |
| 2023-03-16 | -73.32 | $18.61 | 6737 |
| 2023-03-15 | -88.41 | $18.05 | 13421 |
| 2023-03-14 | -82.21 | $18.28 | 14507 |
| 2023-03-13 | -67.66 | $18.82 | 20300 |
| 2023-03-10 | -72.05 | $19.68 | 13700 |
| 2023-03-09 | -43.97 | $20.82 | 11200 |
| 2023-03-08 | -25.00 | $21.04 | 512 |
| 2023-03-07 | -44.83 | $20.81 | 5548 |
| 2023-03-06 | -34.48 | $20.93 | 12900 |
| 2023-03-03 | -23.15 | $21.00 | 5404 |
| 2023-03-02 | -39.42 | $21.00 | 10000 |
| 2023-03-01 | -44.53 | $20.93 | 16600 |
| 2023-02-28 | -43.07 | $20.95 | 18631 |
| 2023-02-27 | -63.50 | $20.67 | 6500 |
| 2023-02-24 | -90.51 | $20.30 | 3610 |
| 2023-02-23 | -80.34 | $20.60 | 3732 |
| 2023-02-22 | -95.73 | $20.42 | 9026 |
| 2023-02-21 | -93.97 | $20.45 | 8000 |
| 2023-02-17 | -37.93 | $21.10 | 10038 |
| 2023-02-16 | -46.55 | $21.00 | 10901 |
| 2023-02-15 | -40.52 | $21.07 | 2743 |
| 2023-02-14 | -37.93 | $21.10 | 5746 |
| 2023-02-13 | -37.07 | $21.11 | 3541 |
| 2023-02-10 | -48.28 | $20.98 | 2500 |
| 2023-02-09 | -50.86 | $20.95 | 310300 |
| 2023-02-08 | -67.01 | $20.89 | 17312 |
| 2023-02-07 | -54.33 | $20.85 | 6600 |
| 2023-02-06 | -64.57 | $20.72 | 15700 |
| 2023-02-03 | -37.80 | $21.06 | 16700 |
| 2023-02-02 | -21.30 | $21.18 | 10401 |
| 2023-02-01 | -17.29 | $21.17 | 15700 |
| 2023-01-31 | -22.90 | $21.05 | 11408 |
| 2023-01-30 | -23.28 | $21.00 | 13600 |
| 2023-01-27 | -8.62 | $21.34 | 4700 |
| 2023-01-26 | -17.67 | $21.13 | 9641 |
| 2023-01-25 | -16.81 | $21.15 | 5335 |
| 2023-01-24 | -22.84 | $21.01 | 3446 |
| 2023-01-23 | -21.12 | $21.05 | 7826 |
| 2023-01-20 | -31.90 | $20.80 | 6700 |
| 2023-01-19 | -23.28 | $21.00 | 4700 |
| 2023-01-18 | -22.84 | $21.01 | 11400 |
| 2023-01-17 | -3.94 | $21.17 | 6100 |
| 2023-01-13 | -13.37 | $20.97 | 12649 |
| 2023-01-12 | 0.00 | $21.24 | 8000 |
| 2023-01-11 | -6.01 | $20.94 | 7047 |
| 2023-01-10 | -36.07 | $20.39 | 7830 |
| 2023-01-09 | -22.95 | $20.63 | 3647 |
| 2023-01-06 | -13.66 | $20.80 | 18113 |
| 2023-01-05 | -33.17 | $20.55 | 31244 |
| 2023-01-04 | -63.32 | $19.95 | 9512 |
| 2023-01-03 | -81.63 | $19.76 | 3101 |
| 2022-12-30 | -86.05 | $19.63 | 13500 |
| 2022-12-29 | -94.58 | $19.54 | 13424 |
| 2022-12-28 | -97.47 | $19.85 | 10200 |
| 2022-12-27 | -92.41 | $19.97 | 13521 |
| 2022-12-23 | -87.76 | $20.08 | 7405 |
| 2022-12-22 | -83.54 | $20.18 | 17907 |
| 2022-12-21 | -80.59 | $20.25 | 19318 |
| 2022-12-20 | -88.19 | $20.07 | 10700 |
| 2022-12-19 | -92.83 | $19.96 | 18731 |
| 2022-12-16 | -86.08 | $20.12 | 14127 |
| 2022-12-15 | -87.76 | $20.08 | 18600 |
| 2022-12-14 | -87.34 | $20.09 | 68832 |
| 2022-12-13 | -88.61 | $20.06 | 53000 |
| 2022-12-12 | -94.51 | $19.92 | 20514 |
| 2022-12-09 | -97.20 | $20.08 | 12900 |
| 2022-12-08 | -85.44 | $20.40 | 25237 |
| 2022-12-07 | -71.37 | $20.49 | 38748 |
| 2022-12-06 | -69.51 | $20.45 | 36500 |
| 2022-12-05 | -61.11 | $20.62 | 10800 |
| 2022-12-02 | -45.42 | $20.95 | 10404 |
| 2022-12-01 | -52.08 | $20.79 | 15800 |
| 2022-11-30 | -58.33 | $20.64 | 9443 |
| 2022-11-29 | -52.08 | $20.79 | 23241 |
| 2022-11-28 | -25.83 | $21.42 | 4004 |
| 2022-11-25 | -22.50 | $21.50 | 1800 |
| 2022-11-23 | -35.83 | $21.18 | 5100 |
| 2022-11-22 | -36.48 | $21.15 | 8645 |
| 2022-11-21 | -61.07 | $20.55 | 2948 |
| 2022-11-18 | -53.44 | $20.72 | 8600 |
| 2022-11-17 | -41.94 | $20.74 | 4114 |
| 2022-11-16 | -41.29 | $20.76 | 15500 |
| 2022-11-15 | -38.14 | $20.74 | 4045 |
| 2022-11-14 | -41.81 | $20.61 | 9600 |
| 2022-11-11 | -35.54 | $20.79 | 16823 |
| 2022-11-10 | -31.01 | $20.92 | 6600 |
| 2022-11-09 | -66.55 | $19.90 | 39110 |
| 2022-11-08 | -60.98 | $20.06 | 32030 |
| 2022-11-07 | -73.52 | $19.70 | 12531 |
| 2022-11-04 | -67.25 | $19.88 | 4106 |
| 2022-11-03 | -68.99 | $19.83 | 10349 |
| 2022-11-02 | -57.84 | $20.15 | 10600 |
| 2022-11-01 | -68.64 | $19.84 | 12142 |
| 2022-10-31 | -60.28 | $20.08 | 46638 |
| 2022-10-28 | -53.31 | $20.28 | 2900 |
| 2022-10-27 | -63.76 | $19.98 | 21000 |
| 2022-10-26 | -57.83 | $19.99 | 41700 |
| 2022-10-25 | -45.38 | $20.30 | 8904 |
| 2022-10-24 | -53.95 | $19.99 | 9100 |
| 2022-10-21 | -93.86 | $19.08 | 20816 |
| 2022-10-20 | -82.78 | $19.49 | 4914 |
| 2022-10-19 | -86.02 | $19.62 | 9400 |
| 2022-10-18 | -76.11 | $19.85 | 41526 |
| 2022-10-17 | -79.44 | $19.79 | 4400 |
| 2022-10-14 | -73.89 | $19.89 | 10100 |
| 2022-10-13 | -75.00 | $19.87 | 8100 |
| 2022-10-12 | -89.54 | $19.85 | 4119 |
| 2022-10-11 | -100.00 | $19.99 | 8800 |
| 2022-10-10 | -86.78 | $20.17 | 7735 |
| 2022-10-07 | -58.68 | $20.51 | 5200 |
| 2022-10-06 | -76.86 | $20.29 | 1914 |
| 2022-10-05 | -57.02 | $20.53 | 3200 |
| 2022-10-04 | -47.93 | $20.64 | 17106 |
| 2022-10-03 | -51.24 | $20.60 | 14209 |
| 2022-09-30 | -31.25 | $20.78 | 55929 |
| 2022-09-29 | -44.64 | $20.63 | 13400 |
| 2022-09-28 | -33.93 | $20.75 | 12043 |
| 2022-09-27 | -77.27 | $20.31 | 11819 |
| 2022-09-26 | -100.00 | $20.01 | 2000 |
| 2022-09-23 | -94.40 | $20.15 | 8300 |
| 2022-09-22 | -80.99 | $20.35 | 9603 |
| 2022-09-21 | -82.64 | $20.33 | 2300 |
| 2022-09-20 | -88.65 | $20.28 | 13030 |
| 2022-09-19 | -83.80 | $20.44 | 2000 |
| 2022-09-16 | -77.38 | $20.59 | 2233 |
| 2022-09-15 | -80.18 | $20.64 | 5327 |
| 2022-09-14 | -85.82 | $20.60 | 5000 |
| 2022-09-13 | -77.09 | $20.84 | 11022 |
| 2022-09-12 | -75.80 | $20.89 | 16523 |
| 2022-09-09 | -72.79 | $20.98 | 2100 |
| 2022-09-08 | -85.91 | $20.62 | 12300 |
| 2022-09-07 | -81.03 | $20.80 | 1600 |
| 2022-09-06 | -82.64 | $20.75 | 9912 |
| 2022-09-02 | -81.67 | $20.78 | 2626 |
| 2022-09-01 | -87.14 | $20.61 | 6600 |
| 2022-08-31 | -80.83 | $20.86 | 12935 |
| 2022-08-30 | -76.69 | $21.04 | 11512 |
| 2022-08-29 | -73.88 | $21.14 | 3244 |
| 2022-08-26 | -72.19 | $21.20 | 8900 |
| 2022-08-25 | -70.51 | $21.26 | 3800 |
| 2022-08-24 | -76.97 | $21.03 | 27313 |
| 2022-08-23 | -89.33 | $20.59 | 24700 |
| 2022-08-22 | -94.98 | $21.31 | 2400 |
| 2022-08-19 | -87.50 | $21.60 | 17300 |
| 2022-08-18 | -100.00 | $21.76 | 9236 |
| 2022-08-17 | -94.94 | $22.08 | 2600 |
| 2022-08-16 | -77.53 | $22.39 | 10536 |
| 2022-08-15 | -55.03 | $22.73 | 10000 |
| 2022-08-12 | -40.50 | $22.96 | 836 |
| 2022-08-11 | -41.00 | $22.79 | 8739 |
| 2022-08-10 | -36.10 | $22.77 | 3400 |
| 2022-08-09 | -37.93 | $22.67 | 7500 |
| 2022-08-08 | -33.45 | $22.80 | 300 |
| 2022-08-05 | -33.01 | $22.75 | 2626 |
| 2022-08-04 | -21.61 | $23.10 | 41004 |
| 2022-08-03 | -9.35 | $23.48 | 21200 |
| 2022-08-02 | -11.22 | $23.36 | 17609 |
| 2022-08-01 | -15.22 | $22.89 | 16200 |
| 2022-07-29 | -8.73 | $22.85 | 9700 |
| 2022-07-28 | -2.22 | $22.70 | 9500 |
| 2022-07-27 | -12.33 | $22.42 | 7200 |
| 2022-07-26 | -13.89 | $22.36 | 1000 |
| 2022-07-25 | -20.37 | $22.22 | 3900 |
| 2022-07-22 | -6.07 | $22.51 | 11832 |
| 2022-07-21 | -2.17 | $22.30 | 11912 |
| 2022-07-20 | -6.98 | $22.10 | 3948 |
| 2022-07-19 | -3.03 | $22.10 | 18600 |
| 2022-07-18 | 0.00 | $22.00 | 12800 |
| 2022-07-15 | -1.32 | $21.69 | 12839 |
| 2022-07-14 | -0.87 | $21.34 | 11512 |
| 2022-07-13 | -28.77 | $20.90 | 3800 |
| 2022-07-12 | -24.69 | $20.92 | 8600 |
| 2022-07-11 | -34.98 | $21.15 | 8900 |
| 2022-07-08 | -55.26 | $20.72 | 4000 |
| 2022-07-07 | -57.83 | $20.67 | 4522 |
| 2022-07-06 | -53.04 | $20.78 | 3300 |
| 2022-07-05 | -62.61 | $20.56 | 7314 |
| 2022-07-01 | -52.17 | $20.80 | 1817 |
| 2022-06-30 | -55.32 | $20.75 | 199443 |
| 2022-06-29 | -52.99 | $20.88 | 10600 |
| 2022-06-28 | -48.21 | $21.00 | 10604 |
| 2022-06-27 | -48.21 | $21.00 | 18218 |
| 2022-06-24 | -56.57 | $20.79 | 7200 |
| 2022-06-23 | -54.58 | $20.84 | 13036 |
| 2022-06-22 | -48.21 | $21.00 | 6100 |
| 2022-06-21 | -61.75 | $20.66 | 13917 |
| 2022-06-17 | -51.79 | $20.91 | 4200 |
| 2022-06-16 | -60.32 | $20.69 | 10300 |
| 2022-06-15 | -55.16 | $20.82 | 11805 |
| 2022-06-14 | -86.11 | $20.04 | 17500 |
| 2022-06-13 | -83.73 | $20.10 | 29108 |
| 2022-06-10 | -34.38 | $21.33 | 9200 |
| 2022-06-09 | -13.28 | $21.87 | 8400 |
| 2022-06-08 | -16.92 | $21.77 | 10536 |
| 2022-06-07 | -13.46 | $21.86 | 41300 |
| 2022-06-06 | -18.32 | $21.73 | 7238 |
| 2022-06-03 | -17.56 | $21.75 | 5842 |
| 2022-06-02 | -8.78 | $21.98 | 28842 |
| 2022-06-01 | -6.11 | $22.05 | 7545 |
| 2022-05-31 | -1.59 | $22.06 | 42922 |
| 2022-05-27 | -3.75 | $21.90 | 13700 |
| 2022-05-26 | -0.59 | $21.27 | 12820 |
| 2022-05-25 | -18.30 | $20.84 | 28300 |
| 2022-05-24 | -60.78 | $20.19 | 70900 |
| 2022-05-23 | -85.90 | $19.81 | 25421 |
| 2022-05-20 | -66.67 | $20.11 | 39400 |
| 2022-05-19 | -67.95 | $20.09 | 8642 |
| 2022-05-18 | -91.53 | $19.75 | 9144 |
| 2022-05-17 | -80.95 | $19.95 | 26000 |
| 2022-05-16 | -58.73 | $20.37 | 16834 |
| 2022-05-13 | -69.11 | $20.18 | 5936 |
| 2022-05-12 | -79.06 | $19.99 | 12300 |
| 2022-05-11 | -82.81 | $19.92 | 10000 |
| 2022-05-10 | -88.16 | $19.86 | 8400 |
| 2022-05-09 | -94.30 | $19.72 | 37300 |
| 2022-05-06 | -90.75 | $19.95 | 18924 |
| 2022-05-05 | -92.43 | $20.39 | 13700 |
| 2022-05-04 | -64.64 | $20.95 | 107800 |
| 2022-05-03 | -76.39 | $20.82 | 17300 |
| 2022-05-02 | -83.88 | $20.70 | 13513 |
| 2022-04-29 | -68.60 | $21.07 | 27800 |
| 2022-04-28 | -71.97 | $21.01 | 16700 |
| 2022-04-27 | -90.74 | $20.77 | 8631 |
| 2022-04-26 | -88.39 | $20.99 | 13200 |
| 2022-04-25 | -87.05 | $21.02 | 14640 |
| 2022-04-22 | -91.07 | $20.93 | 4819 |
| 2022-04-21 | -99.51 | $20.94 | 19500 |
| 2022-04-20 | -85.79 | $21.29 | 16744 |
| 2022-04-19 | -92.89 | $21.15 | 40744 |
| 2022-04-18 | -93.72 | $21.14 | 25100 |
| 2022-04-14 | -92.12 | $21.28 | 12000 |
| 2022-04-13 | -85.17 | $21.43 | 10602 |
| 2022-04-12 | -89.00 | $21.35 | 25900 |
| 2022-04-11 | -99.44 | $21.45 | 10200 |
| 2022-04-08 | -92.95 | $21.84 | 7136 |
| 2022-04-07 | -95.06 | $21.99 | 36523 |
| 2022-04-06 | -94.51 | $22.00 | 6700 |
| 2022-04-05 | -93.79 | $22.10 | 47327 |
| 2022-04-04 | -83.82 | $22.47 | 27400 |
| 2022-04-01 | -88.44 | $22.42 | 4203 |
| 2022-03-31 | -96.86 | $22.32 | 181000 |
| 2022-03-30 | -94.30 | $22.39 | 24500 |
| 2022-03-29 | -83.89 | $22.63 | 71900 |
| 2022-03-28 | -86.58 | $22.59 | 16002 |
| 2022-03-25 | -88.57 | $22.64 | 13303 |
| 2022-03-24 | -90.63 | $22.72 | 18100 |
| 2022-03-23 | -85.94 | $22.78 | 16000 |
| 2022-03-22 | -90.15 | $22.73 | 5743 |
| 2022-03-21 | -95.68 | $22.66 | 6800 |
| 2022-03-18 | -73.43 | $22.98 | 30200 |
| 2022-03-17 | -87.19 | $22.86 | 36400 |
| 2022-03-16 | -83.25 | $22.94 | 9800 |
| 2022-03-15 | -92.61 | $22.75 | 20738 |
| 2022-03-14 | -99.45 | $22.82 | 22800 |
| 2022-03-11 | -100.00 | $23.20 | 7200 |
| 2022-03-10 | -94.93 | $23.32 | 4623 |
| 2022-03-09 | -84.06 | $23.47 | 7807 |
| 2022-03-08 | -88.75 | $23.43 | 6615 |
| 2022-03-07 | -94.05 | $23.35 | 5300 |
| 2022-03-04 | -72.62 | $23.71 | 6500 |
| 2022-03-03 | -74.44 | $23.71 | 6600 |
| 2022-03-02 | -80.45 | $23.68 | 51106 |
| 2022-03-01 | -80.09 | $23.70 | 26849 |
| 2022-02-28 | -81.42 | $23.67 | 5500 |
| 2022-02-25 | -83.19 | $23.63 | 30400 |
| 2022-02-24 | -87.17 | $23.54 | 6600 |
| 2022-02-23 | -80.00 | $23.76 | 10114 |
| 2022-02-22 | -70.98 | $23.99 | 8239 |
| 2022-02-18 | -79.22 | $23.78 | 5700 |
| 2022-02-17 | -75.68 | $23.88 | 5800 |
| 2022-02-16 | -72.90 | $23.96 | 21441 |
| 2022-02-15 | -67.94 | $24.09 | 23000 |
| 2022-02-14 | -81.20 | $23.75 | 18100 |
| 2022-02-11 | -82.21 | $23.75 | 18135 |
| 2022-02-10 | -68.01 | $24.20 | 31600 |
| 2022-02-09 | -97.33 | $24.40 | 15100 |
| 2022-02-08 | -97.86 | $24.39 | 24400 |
| 2022-02-07 | -100.00 | $24.55 | 7529 |
| 2022-02-04 | -100.00 | $24.60 | 10519 |
| 2022-02-03 | -91.97 | $24.96 | 14827 |
| 2022-02-02 | -88.89 | $25.05 | 19400 |
| 2022-02-01 | -72.66 | $25.28 | 5100 |
| 2022-01-31 | -80.82 | $25.18 | 5710 |
| 2022-01-28 | -84.25 | $25.13 | 13918 |
| 2022-01-27 | -100.00 | $24.90 | 13546 |
| 2022-01-26 | -93.85 | $25.25 | 9700 |
| 2022-01-25 | -98.97 | $25.56 | 1204 |
| 2022-01-24 | -88.46 | $25.67 | 5129 |
| 2022-01-21 | -76.72 | $25.83 | 2915 |
| 2022-01-20 | -96.52 | $25.61 | 11210 |
| 2022-01-19 | -90.43 | $25.68 | 1132 |
| 2022-01-18 | -82.61 | $25.77 | 3513 |
| 2022-01-14 | -67.83 | $25.94 | 6934 |
| 2022-01-13 | -43.48 | $26.22 | 2700 |
| 2022-01-12 | -62.61 | $26.00 | 7100 |
| 2022-01-11 | -65.22 | $25.97 | 3721 |
| 2022-01-10 | -75.65 | $25.85 | 1703 |
| 2022-01-07 | -73.98 | $25.89 | 7311 |
| 2022-01-06 | -66.67 | $25.98 | 8508 |
| 2022-01-05 | -100.00 | $25.57 | 7912 |
| 2022-01-04 | -85.06 | $26.06 | 4101 |
| 2022-01-03 | -52.83 | $26.24 | 6015 |
| 2021-12-31 | -51.89 | $26.25 | 4400 |
| 2021-12-30 | -57.55 | $26.19 | 10000 |
| 2021-12-29 | -31.13 | $26.47 | 618 |
| 2021-12-28 | -35.83 | $26.37 | 1600 |
| 2021-12-27 | -35.83 | $26.37 | 3200 |
| 2021-12-23 | -39.17 | $26.33 | 2900 |
| 2021-12-22 | -18.33 | $26.58 | 3700 |
| 2021-12-21 | -32.50 | $26.41 | 7400 |
| 2021-12-20 | -43.33 | $26.28 | 5200 |
| 2021-12-17 | -46.67 | $26.24 | 1033 |
| 2021-12-16 | -41.67 | $26.30 | 7411 |
| 2021-12-15 | -56.67 | $26.12 | 2037 |
| 2021-12-14 | -65.83 | $26.01 | 10723 |
| 2021-12-13 | -46.67 | $26.24 | 2736 |
| 2021-12-10 | -46.67 | $26.24 | 3142 |
| 2021-12-09 | -1.45 | $26.28 | 2100 |
| 2021-12-08 | -40.00 | $26.05 | 1621 |
| 2021-12-07 | -30.49 | $26.17 | 7244 |
| 2021-12-06 | -50.56 | $26.04 | 6900 |
| 2021-12-03 | -55.06 | $26.00 | 3700 |
| 2021-12-02 | -52.81 | $26.02 | 8922 |
| 2021-12-01 | -64.04 | $25.92 | 10900 |
| 2021-11-30 | -78.65 | $25.79 | 9418 |
| 2021-11-29 | -81.01 | $25.85 | 2441 |
| 2021-11-26 | -92.41 | $25.76 | 3000 |
| 2021-11-24 | -86.08 | $25.81 | 3900 |
| 2021-11-23 | -91.14 | $25.77 | 9100 |
| 2021-11-22 | -98.51 | $25.83 | 7130 |
| 2021-11-19 | -89.55 | $25.89 | 10224 |
| 2021-11-18 | -56.92 | $26.12 | 9000 |
| 2021-11-17 | -69.23 | $26.04 | 5200 |
| 2021-11-16 | -69.23 | $26.04 | 15200 |
| 2021-11-15 | -100.00 | $25.84 | 9800 |
| 2021-11-12 | -65.15 | $26.06 | 8000 |
| 2021-11-11 | -71.76 | $26.07 | 1100 |
| 2021-11-10 | -69.66 | $26.10 | 13500 |
| 2021-11-09 | -41.57 | $26.35 | 8300 |
| 2021-11-08 | -33.71 | $26.42 | 70100 |
| 2021-11-05 | -33.71 | $26.42 | 10046 |
| 2021-11-04 | -35.96 | $26.40 | 7711 |
| 2021-11-03 | -40.45 | $26.36 | 8300 |
| 2021-11-02 | -37.08 | $26.39 | 7106 |
| 2021-11-01 | -42.70 | $26.34 | 17900 |
| 2021-10-29 | -47.87 | $26.32 | 14700 |
| 2021-10-28 | -51.04 | $26.30 | 19449 |
| 2021-10-27 | -68.42 | $26.25 | 15744 |
| 2021-10-26 | -74.44 | $26.17 | 7036 |
| 2021-10-25 | -74.44 | $26.17 | 8419 |
| 2021-10-22 | -78.20 | $26.12 | 31100 |
| 2021-10-21 | -80.45 | $26.09 | 5300 |
| 2021-10-20 | -80.28 | $26.11 | 16449 |
| 2021-10-19 | -80.99 | $26.10 | 94223 |
| 2021-10-18 | -92.96 | $25.93 | 50200 |
| 2021-10-15 | -94.29 | $25.93 | 353112 |
| 2021-10-14 | -58.04 | $26.60 | 8231 |
| 2021-10-13 | -83.04 | $26.32 | 6435 |
| 2021-10-12 | -84.82 | $26.30 | 7800 |
| 2021-10-11 | -100.00 | $26.13 | 3946 |
| 2021-10-08 | -82.14 | $26.33 | 9700 |
| 2021-10-07 | -83.04 | $26.32 | 4202 |
| 2021-10-06 | -62.50 | $26.55 | 23100 |
| 2021-10-05 | -100.00 | $26.13 | 7615 |
| 2021-10-04 | -88.07 | $26.29 | 7031 |
| 2021-10-01 | -71.76 | $26.64 | 3410 |
| 2021-09-30 | -60.00 | $26.74 | 14100 |
| 2021-09-29 | -74.12 | $26.62 | 14233 |
| 2021-09-28 | -80.49 | $26.59 | 4600 |
| 2021-09-27 | -70.00 | $26.90 | 4000 |
| 2021-09-24 | -66.00 | $26.92 | 2947 |
| 2021-09-23 | -43.24 | $27.09 | 2800 |
| 2021-09-22 | -52.78 | $27.05 | 15000 |
| 2021-09-21 | -75.00 | $26.94 | 508 |
| 2021-09-20 | -42.50 | $27.07 | 5009 |
| 2021-09-17 | -42.55 | $27.04 | 1926 |
| 2021-09-16 | -33.33 | $27.06 | 20800 |
| 2021-09-15 | -38.89 | $27.03 | 2600 |
| 2021-09-14 | -12.96 | $27.17 | 36600 |
| 2021-09-13 | -35.19 | $27.05 | 1900 |
| 2021-09-10 | -7.41 | $27.20 | 4614 |
| 2021-09-09 | -35.19 | $27.05 | 3400 |
| 2021-09-08 | -20.37 | $27.13 | 1400 |
| 2021-09-07 | -34.38 | $27.08 | 1120 |
| 2021-09-03 | -31.58 | $27.18 | 1638 |
| 2021-09-02 | -48.68 | $27.05 | 30000 |
| 2021-09-01 | -56.58 | $26.99 | 7100 |
| 2021-08-31 | -55.26 | $27.00 | 6500 |
| 2021-08-30 | -56.58 | $26.99 | 3337 |
| 2021-08-27 | -52.63 | $27.02 | 2342 |
| 2021-08-26 | -63.16 | $26.94 | 2200 |
| 2021-08-25 | -55.26 | $27.00 | 6949 |
| 2021-08-24 | -62.35 | $26.89 | 3000 |
| 2021-08-23 | -45.10 | $26.96 | 2937 |
| 2021-08-20 | -44.12 | $26.97 | 5009 |
| 2021-08-19 | -60.78 | $26.80 | 6700 |
| 2021-08-18 | -55.88 | $26.85 | 12622 |
| 2021-08-17 | -29.41 | $27.12 | 8336 |
| 2021-08-16 | -41.18 | $27.00 | 4700 |
| 2021-08-13 | -41.18 | $27.00 | 6900 |
| 2021-08-12 | -41.18 | $27.00 | 12400 |
| 2021-08-11 | -41.18 | $27.00 | 8017 |
| 2021-08-10 | -22.55 | $27.19 | 6603 |
| 2021-08-09 | -11.76 | $27.30 | 3300 |
| 2021-08-06 | -4.26 | $27.30 | 7600 |
| 2021-08-05 | -9.57 | $27.25 | 9200 |
| 2021-08-04 | -9.57 | $27.25 | 5400 |
| 2021-08-03 | -14.89 | $27.20 | 12019 |
| 2021-08-02 | -12.77 | $27.22 | 3800 |
| 2021-07-30 | -9.57 | $27.25 | 6300 |
| 2021-07-29 | -36.17 | $27.00 | 7516 |
| 2021-07-28 | -72.34 | $26.66 | 2900 |
| 2021-07-27 | -53.19 | $26.84 | 8204 |
| 2021-07-26 | -56.16 | $26.93 | 700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.45
2026-07-23
Close Price
$18.15
Vol: 15272Average Directional Index - Detailed Analysis
Minimum
7.81
Average
25.06
Maximum
62.56
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 16.45 | $18.15 | 15272 |
| 2026-07-22 | 16.63 | $18.13 | 12800 |
| 2026-07-21 | 17.24 | $18.08 | 8328 |
| 2026-07-20 | 17.64 | $18.08 | 3319 |
| 2026-07-17 | 18.04 | $18.00 | 9515 |
| 2026-07-16 | 18.24 | $18.10 | 327 |
| 2026-07-15 | 19.01 | $18.17 | 19600 |
| 2026-07-14 | 19.81 | $17.82 | 20200 |
| 2026-07-13 | 19.84 | $17.75 | 17200 |
| 2026-07-10 | 19.63 | $17.84 | 10300 |
| 2026-07-09 | 19.54 | $17.84 | 10814 |
| 2026-07-08 | 19.44 | $17.89 | 28136 |
| 2026-07-07 | 19.30 | $17.92 | 17000 |
| 2026-07-06 | 19.61 | $18.17 | 52078 |
| 2026-07-02 | 19.94 | $17.88 | 10100 |
| 2026-07-01 | 19.35 | $17.85 | 12900 |
| 2026-06-30 | 18.72 | $17.70 | 79417 |
| 2026-06-29 | 18.07 | $18.30 | 3000 |
| 2026-06-26 | 18.29 | $18.15 | 24400 |
| 2026-06-25 | 18.12 | $18.21 | 11100 |
| 2026-06-24 | 18.07 | $18.29 | 2789 |
| 2026-06-23 | 18.29 | $18.23 | 14300 |
| 2026-06-22 | 18.18 | $18.28 | 3600 |
| 2026-06-18 | 18.57 | $18.38 | 6587 |
| 2026-06-17 | 19.36 | $18.46 | 2800 |
| 2026-06-16 | 20.30 | $18.49 | 26935 |
| 2026-06-15 | 21.30 | $18.58 | 3930 |
| 2026-06-12 | 21.99 | $18.42 | 11800 |
| 2026-06-11 | 22.67 | $18.28 | 5141 |
| 2026-06-10 | 22.60 | $18.31 | 7600 |
| 2026-06-09 | 22.80 | $18.31 | 11708 |
| 2026-06-08 | 23.02 | $18.43 | 3837 |
| 2026-06-05 | 23.44 | $18.44 | 10900 |
| 2026-06-04 | 23.87 | $18.51 | 35329 |
| 2026-06-03 | 24.07 | $18.20 | 11300 |
| 2026-06-02 | 23.63 | $18.49 | 5528 |
| 2026-06-01 | 23.91 | $18.48 | 1115 |
| 2026-05-29 | 23.97 | $18.29 | 17700 |
| 2026-05-28 | 24.03 | $18.53 | 2200 |
| 2026-05-27 | 24.71 | $18.61 | 16835 |
| 2026-05-26 | 25.43 | $18.75 | 900 |
| 2026-05-22 | 26.55 | $18.55 | 2233 |
| 2026-05-21 | 27.72 | $18.69 | 3935 |
| 2026-05-20 | 29.09 | $18.74 | 25741 |
| 2026-05-19 | 30.52 | $18.37 | 3416 |
| 2026-05-18 | 30.45 | $18.35 | 3700 |
| 2026-05-15 | 30.44 | $18.38 | 5406 |
| 2026-05-14 | 30.42 | $18.51 | 6900 |
| 2026-05-13 | 30.87 | $18.39 | 27900 |
| 2026-05-12 | 30.81 | $18.20 | 10900 |
| 2026-05-11 | 30.24 | $18.29 | 8033 |
| 2026-05-08 | 29.84 | $18.33 | 5200 |
| 2026-05-07 | 29.42 | $18.36 | 2238 |
| 2026-05-06 | 28.98 | $18.35 | 26600 |
| 2026-05-05 | 28.65 | $18.37 | 20600 |
| 2026-05-04 | 28.29 | $18.47 | 10724 |
| 2026-05-01 | 27.92 | $18.55 | 9311 |
| 2026-04-30 | 27.96 | $18.50 | 9300 |
| 2026-04-29 | 27.99 | $18.59 | 3223 |
| 2026-04-28 | 28.03 | $18.65 | 8200 |
| 2026-04-27 | 28.17 | $18.76 | 11711 |
| 2026-04-24 | 28.92 | $18.98 | 1205 |
| 2026-04-23 | 30.06 | $18.99 | 4300 |
| 2026-04-22 | 31.27 | $18.98 | 4739 |
| 2026-04-21 | 32.62 | $18.96 | 8500 |
| 2026-04-20 | 33.93 | $18.70 | 11622 |
| 2026-04-17 | 35.11 | $18.59 | 4439 |
| 2026-04-16 | 36.36 | $18.62 | 1300 |
| 2026-04-15 | 37.59 | $18.66 | 7100 |
| 2026-04-14 | 39.02 | $18.65 | 8543 |
| 2026-04-13 | 39.93 | $18.56 | 4881 |
| 2026-04-10 | 40.60 | $18.47 | 2900 |
| 2026-04-09 | 41.01 | $18.50 | 10527 |
| 2026-04-08 | 41.40 | $18.38 | 13312 |
| 2026-04-07 | 41.82 | $18.18 | 8331 |
| 2026-04-06 | 41.06 | $18.03 | 8300 |
| 2026-04-02 | 39.75 | $18.00 | 16900 |
| 2026-04-01 | 38.38 | $17.83 | 14800 |
| 2026-03-31 | 37.05 | $17.79 | 70115 |
| 2026-03-30 | 35.65 | $18.70 | 5529 |
| 2026-03-27 | 35.22 | $18.69 | 3200 |
| 2026-03-26 | 34.78 | $18.73 | 5006 |
| 2026-03-25 | 34.39 | $18.79 | 7100 |
| 2026-03-24 | 33.98 | $18.69 | 22500 |
| 2026-03-23 | 33.89 | $18.92 | 9539 |
| 2026-03-20 | 33.80 | $18.72 | 11528 |
| 2026-03-19 | 32.88 | $18.70 | 12600 |
| 2026-03-18 | 31.92 | $18.65 | 3600 |
| 2026-03-17 | 31.01 | $18.83 | 4700 |
| 2026-03-16 | 30.07 | $18.64 | 17800 |
| 2026-03-13 | 29.08 | $18.76 | 7100 |
| 2026-03-12 | 28.19 | $18.75 | 8900 |
| 2026-03-11 | 27.69 | $18.86 | 3141 |
| 2026-03-10 | 27.16 | $19.08 | 10116 |
| 2026-03-09 | 26.71 | $19.10 | 17800 |
| 2026-03-06 | 26.25 | $19.19 | 5900 |
| 2026-03-05 | 26.13 | $19.10 | 11082 |
| 2026-03-04 | 26.03 | $19.25 | 3027 |
| 2026-03-03 | 26.24 | $19.20 | 1931 |
| 2026-03-02 | 26.28 | $19.25 | 15833 |
| 2026-02-27 | 27.01 | $19.24 | 13500 |
| 2026-02-26 | 27.74 | $19.15 | 9731 |
| 2026-02-25 | 29.04 | $19.15 | 37241 |
| 2026-02-24 | 30.40 | $18.85 | 10800 |
| 2026-02-23 | 30.65 | $18.77 | 2500 |
| 2026-02-20 | 31.09 | $18.89 | 4800 |
| 2026-02-19 | 31.71 | $18.84 | 11245 |
| 2026-02-18 | 32.24 | $18.81 | 5623 |
| 2026-02-17 | 32.86 | $18.66 | 24636 |
| 2026-02-13 | 33.47 | $18.70 | 4700 |
| 2026-02-12 | 33.70 | $18.58 | 8105 |
| 2026-02-11 | 33.79 | $18.59 | 6900 |
| 2026-02-10 | 33.56 | $18.55 | 10624 |
| 2026-02-09 | 33.33 | $18.59 | 16804 |
| 2026-02-06 | 32.85 | $18.60 | 4000 |
| 2026-02-05 | 32.76 | $18.47 | 3400 |
| 2026-02-04 | 32.35 | $18.50 | 9600 |
| 2026-02-03 | 31.92 | $18.47 | 14400 |
| 2026-02-02 | 31.46 | $18.51 | 7700 |
| 2026-01-30 | 31.14 | $18.43 | 56500 |
| 2026-01-29 | 30.80 | $18.78 | 3400 |
| 2026-01-28 | 31.21 | $18.82 | 5802 |
| 2026-01-27 | 31.70 | $18.75 | 11422 |
| 2026-01-26 | 32.22 | $18.89 | 1000 |
| 2026-01-23 | 33.05 | $18.92 | 7200 |
| 2026-01-22 | 33.94 | $18.92 | 3232 |
| 2026-01-21 | 34.89 | $18.81 | 5245 |
| 2026-01-20 | 35.43 | $18.68 | 3622 |
| 2026-01-16 | 35.55 | $18.71 | 29500 |
| 2026-01-15 | 36.02 | $18.73 | 10044 |
| 2026-01-14 | 36.52 | $18.42 | 45928 |
| 2026-01-13 | 36.64 | $18.54 | 9400 |
| 2026-01-12 | 37.04 | $18.40 | 12715 |
| 2026-01-09 | 36.49 | $18.41 | 9700 |
| 2026-01-08 | 36.08 | $18.56 | 12700 |
| 2026-01-07 | 35.88 | $18.53 | 21500 |
| 2026-01-06 | 35.66 | $18.90 | 10744 |
| 2026-01-05 | 36.13 | $19.06 | 11108 |
| 2026-01-02 | 36.15 | $18.98 | 5700 |
| 2025-12-31 | 35.96 | $18.83 | 9300 |
| 2025-12-30 | 35.05 | $19.15 | 3900 |
| 2025-12-29 | 34.91 | $19.15 | 7422 |
| 2025-12-26 | 34.81 | $19.25 | 1200 |
| 2025-12-24 | 34.76 | $19.18 | 9304 |
| 2025-12-23 | 34.71 | $19.23 | 4816 |
| 2025-12-22 | 34.24 | $19.20 | 8227 |
| 2025-12-19 | 33.91 | $19.30 | 4919 |
| 2025-12-18 | 33.64 | $19.24 | 8400 |
| 2025-12-17 | 33.35 | $19.34 | 9900 |
| 2025-12-16 | 33.47 | $19.34 | 4100 |
| 2025-12-15 | 33.59 | $19.32 | 5500 |
| 2025-12-12 | 33.71 | $19.08 | 2800 |
| 2025-12-11 | 33.49 | $19.17 | 27800 |
| 2025-12-10 | 33.42 | $19.41 | 4525 |
| 2025-12-09 | 33.37 | $19.36 | 2400 |
| 2025-12-08 | 33.27 | $19.30 | 5000 |
| 2025-12-05 | 32.96 | $19.20 | 9435 |
| 2025-12-04 | 32.08 | $19.29 | 3100 |
| 2025-12-03 | 31.49 | $19.39 | 6948 |
| 2025-12-02 | 30.88 | $19.41 | 1847 |
| 2025-12-01 | 30.38 | $19.41 | 2714 |
| 2025-11-28 | 29.86 | $19.42 | 619 |
| 2025-11-26 | 29.51 | $19.32 | 5722 |
| 2025-11-25 | 29.14 | $19.25 | 13100 |
| 2025-11-24 | 28.75 | $19.54 | 7300 |
| 2025-11-21 | 28.34 | $19.32 | 1913 |
| 2025-11-20 | 27.03 | $19.19 | 4100 |
| 2025-11-19 | 25.65 | $19.09 | 13719 |
| 2025-11-18 | 24.37 | $19.49 | 12340 |
| 2025-11-17 | 23.65 | $19.72 | 9044 |
| 2025-11-14 | 22.95 | $19.73 | 6848 |
| 2025-11-13 | 22.33 | $19.65 | 7800 |
| 2025-11-12 | 21.67 | $19.77 | 3700 |
| 2025-11-11 | 21.25 | $19.77 | 2818 |
| 2025-11-10 | 20.80 | $19.76 | 3916 |
| 2025-11-07 | 20.60 | $19.57 | 3407 |
| 2025-11-06 | 20.24 | $19.72 | 812 |
| 2025-11-05 | 19.83 | $19.62 | 6600 |
| 2025-11-04 | 19.65 | $19.66 | 3400 |
| 2025-11-03 | 19.23 | $19.75 | 4115 |
| 2025-10-31 | 18.81 | $19.62 | 3123 |
| 2025-10-30 | 18.58 | $19.68 | 2848 |
| 2025-10-29 | 18.29 | $19.80 | 2400 |
| 2025-10-28 | 18.42 | $19.68 | 6444 |
| 2025-10-27 | 18.36 | $19.90 | 5900 |
| 2025-10-24 | 18.35 | $19.93 | 1800 |
| 2025-10-23 | 18.54 | $19.79 | 1726 |
| 2025-10-22 | 18.60 | $19.64 | 18000 |
| 2025-10-21 | 18.66 | $19.93 | 4200 |
| 2025-10-20 | 19.26 | $19.81 | 9500 |
| 2025-10-17 | 19.60 | $19.75 | 2829 |
| 2025-10-16 | 19.71 | $19.65 | 6912 |
| 2025-10-15 | 19.82 | $19.87 | 5700 |
| 2025-10-14 | 19.73 | $19.84 | 3900 |
| 2025-10-13 | 19.88 | $19.66 | 4100 |
| 2025-10-10 | 20.03 | $19.80 | 4635 |
| 2025-10-09 | 20.45 | $19.56 | 4708 |
| 2025-10-08 | 20.42 | $19.75 | 6000 |
| 2025-10-07 | 20.71 | $19.95 | 6014 |
| 2025-10-06 | 21.32 | $20.13 | 6134 |
| 2025-10-03 | 22.04 | $20.08 | 5000 |
| 2025-10-02 | 22.37 | $20.16 | 8826 |
| 2025-10-01 | 22.92 | $20.21 | 16606 |
| 2025-09-30 | 23.50 | $19.67 | 15815 |
| 2025-09-29 | 23.69 | $20.24 | 92400 |
| 2025-09-26 | 24.61 | $20.24 | 1400 |
| 2025-09-25 | 25.80 | $19.99 | 14213 |
| 2025-09-24 | 27.05 | $20.17 | 28716 |
| 2025-09-23 | 27.70 | $20.44 | 13246 |
| 2025-09-22 | 27.76 | $20.74 | 2927 |
| 2025-09-19 | 26.96 | $20.54 | 7532 |
| 2025-09-18 | 26.12 | $20.62 | 9000 |
| 2025-09-17 | 25.24 | $20.58 | 45909 |
| 2025-09-16 | 24.03 | $20.51 | 5300 |
| 2025-09-15 | 23.14 | $20.26 | 3100 |
| 2025-09-12 | 22.62 | $20.12 | 4500 |
| 2025-09-11 | 22.31 | $19.87 | 9833 |
| 2025-09-10 | 21.98 | $19.84 | 18737 |
| 2025-09-09 | 21.81 | $20.00 | 3100 |
| 2025-09-08 | 21.14 | $20.10 | 7645 |
| 2025-09-05 | 20.26 | $20.09 | 24200 |
| 2025-09-04 | 19.36 | $19.95 | 10100 |
| 2025-09-03 | 18.63 | $19.85 | 16400 |
| 2025-09-02 | 17.85 | $19.83 | 2500 |
| 2025-08-29 | 17.86 | $19.56 | 3900 |
| 2025-08-28 | 18.41 | $19.40 | 2000 |
| 2025-08-27 | 18.82 | $19.54 | 4413 |
| 2025-08-26 | 19.28 | $19.40 | 6148 |
| 2025-08-25 | 19.76 | $19.70 | 8504 |
| 2025-08-22 | 20.18 | $19.84 | 18942 |
| 2025-08-21 | 19.96 | $19.70 | 1300 |
| 2025-08-20 | 19.34 | $19.73 | 9449 |
| 2025-08-19 | 18.68 | $19.62 | 8600 |
| 2025-08-18 | 18.00 | $19.55 | 5400 |
| 2025-08-15 | 17.85 | $19.35 | 2253 |
| 2025-08-14 | 18.17 | $19.39 | 3200 |
| 2025-08-13 | 18.51 | $19.17 | 23541 |
| 2025-08-12 | 18.89 | $19.21 | 4300 |
| 2025-08-11 | 19.69 | $19.19 | 4514 |
| 2025-08-08 | 20.26 | $19.02 | 2300 |
| 2025-08-07 | 20.87 | $19.01 | 2500 |
| 2025-08-06 | 21.51 | $19.14 | 4000 |
| 2025-08-05 | 21.97 | $19.10 | 23400 |
| 2025-08-04 | 22.46 | $19.05 | 39201 |
| 2025-08-01 | 23.37 | $18.58 | 1106 |
| 2025-07-31 | 23.74 | $18.70 | 7400 |
| 2025-07-30 | 24.97 | $18.71 | 7758 |
| 2025-07-29 | 25.86 | $18.64 | 7200 |
| 2025-07-28 | 26.48 | $18.50 | 8338 |
| 2025-07-25 | 27.11 | $18.54 | 9603 |
| 2025-07-24 | 27.62 | $18.30 | 2908 |
| 2025-07-23 | 27.81 | $18.34 | 18100 |
| 2025-07-22 | 28.00 | $18.31 | 7300 |
| 2025-07-21 | 28.21 | $18.32 | 9500 |
| 2025-07-18 | 28.26 | $18.33 | 1500 |
| 2025-07-17 | 28.63 | $18.29 | 9300 |
| 2025-07-16 | 28.65 | $18.14 | 12227 |
| 2025-07-15 | 28.47 | $18.22 | 7103 |
| 2025-07-14 | 28.40 | $18.27 | 6500 |
| 2025-07-11 | 28.27 | $18.29 | 3700 |
| 2025-07-10 | 28.43 | $18.22 | 13500 |
| 2025-07-09 | 28.61 | $18.33 | 15503 |
| 2025-07-08 | 29.12 | $18.02 | 6800 |
| 2025-07-07 | 29.36 | $18.14 | 2600 |
| 2025-07-03 | 29.60 | $18.18 | 1839 |
| 2025-07-02 | 30.35 | $18.14 | 13000 |
| 2025-07-01 | 31.06 | $18.20 | 29942 |
| 2025-06-30 | 31.47 | $18.10 | 11600 |
| 2025-06-27 | 31.57 | $18.20 | 8119 |
| 2025-06-26 | 32.15 | $18.19 | 4607 |
| 2025-06-25 | 32.57 | $18.10 | 13400 |
| 2025-06-24 | 33.00 | $18.02 | 14844 |
| 2025-06-23 | 33.48 | $17.99 | 2800 |
| 2025-06-20 | 33.67 | $17.95 | 7500 |
| 2025-06-18 | 33.64 | $17.90 | 10900 |
| 2025-06-17 | 33.87 | $17.76 | 18100 |
| 2025-06-16 | 33.71 | $17.73 | 4300 |
| 2025-06-13 | 33.70 | $17.85 | 4300 |
| 2025-06-12 | 33.47 | $17.90 | 14839 |
| 2025-06-11 | 33.44 | $17.89 | 12500 |
| 2025-06-10 | 33.58 | $17.95 | 4700 |
| 2025-06-09 | 33.51 | $17.97 | 5127 |
| 2025-06-06 | 33.29 | $17.93 | 2336 |
| 2025-06-05 | 33.05 | $18.05 | 23800 |
| 2025-06-04 | 32.81 | $17.87 | 8423 |
| 2025-06-03 | 32.28 | $17.83 | 7200 |
| 2025-06-02 | 31.69 | $17.80 | 22714 |
| 2025-05-30 | 31.07 | $17.80 | 61336 |
| 2025-05-29 | 30.68 | $18.49 | 4301 |
| 2025-05-28 | 30.75 | $18.43 | 5337 |
| 2025-05-27 | 30.84 | $18.41 | 5748 |
| 2025-05-23 | 31.24 | $18.41 | 900 |
| 2025-05-22 | 31.19 | $18.39 | 5300 |
| 2025-05-21 | 31.13 | $18.19 | 9015 |
| 2025-05-20 | 31.07 | $18.73 | 2447 |
| 2025-05-19 | 31.92 | $18.90 | 2901 |
| 2025-05-16 | 32.82 | $18.90 | 2438 |
| 2025-05-15 | 33.53 | $19.00 | 3044 |
| 2025-05-14 | 34.55 | $18.89 | 1007 |
| 2025-05-13 | 35.36 | $19.09 | 3000 |
| 2025-05-12 | 36.19 | $19.10 | 1341 |
| 2025-05-09 | 37.59 | $19.08 | 300 |
| 2025-05-08 | 38.66 | $18.97 | 5243 |
| 2025-05-07 | 39.79 | $18.85 | 5400 |
| 2025-05-06 | 40.60 | $18.93 | 1800 |
| 2025-05-05 | 41.30 | $18.88 | 6031 |
| 2025-05-02 | 42.04 | $18.77 | 3700 |
| 2025-05-01 | 42.15 | $18.70 | 2049 |
| 2025-04-30 | 41.99 | $18.69 | 2900 |
| 2025-04-29 | 41.91 | $18.71 | 5400 |
| 2025-04-28 | 41.84 | $18.88 | 2404 |
| 2025-04-25 | 41.88 | $18.79 | 2100 |
| 2025-04-24 | 41.90 | $18.81 | 4100 |
| 2025-04-23 | 42.07 | $18.73 | 7719 |
| 2025-04-22 | 42.40 | $18.64 | 6025 |
| 2025-04-21 | 42.04 | $18.46 | 4400 |
| 2025-04-17 | 41.50 | $18.55 | 6900 |
| 2025-04-16 | 40.93 | $18.13 | 5231 |
| 2025-04-15 | 40.09 | $18.26 | 10000 |
| 2025-04-14 | 38.55 | $18.10 | 21100 |
| 2025-04-11 | 36.69 | $17.68 | 28008 |
| 2025-04-10 | 34.72 | $18.10 | 4947 |
| 2025-04-09 | 32.95 | $18.62 | 15400 |
| 2025-04-08 | 31.08 | $18.11 | 9405 |
| 2025-04-07 | 29.27 | $18.96 | 10731 |
| 2025-04-04 | 27.68 | $18.93 | 8111 |
| 2025-04-03 | 26.11 | $19.00 | 15200 |
| 2025-04-02 | 24.63 | $19.87 | 8347 |
| 2025-04-01 | 24.14 | $19.95 | 14500 |
| 2025-03-31 | 23.61 | $20.06 | 9300 |
| 2025-03-28 | 23.26 | $20.35 | 7823 |
| 2025-03-27 | 23.14 | $20.19 | 8827 |
| 2025-03-26 | 23.13 | $20.17 | 8303 |
| 2025-03-25 | 22.74 | $20.19 | 4100 |
| 2025-03-24 | 22.34 | $20.21 | 25909 |
| 2025-03-21 | 21.91 | $19.95 | 11340 |
| 2025-03-20 | 20.67 | $20.03 | 9400 |
| 2025-03-19 | 19.76 | $19.94 | 5616 |
| 2025-03-18 | 18.59 | $19.95 | 18200 |
| 2025-03-17 | 17.36 | $20.22 | 5500 |
| 2025-03-14 | 16.74 | $20.05 | 11400 |
| 2025-03-13 | 16.09 | $20.37 | 3600 |
| 2025-03-12 | 15.40 | $20.15 | 3129 |
| 2025-03-11 | 14.45 | $20.10 | 9900 |
| 2025-03-10 | 13.45 | $20.28 | 3700 |
| 2025-03-07 | 12.76 | $20.20 | 3200 |
| 2025-03-06 | 12.04 | $20.39 | 300 |
| 2025-03-05 | 12.05 | $20.39 | 4735 |
| 2025-03-04 | 12.06 | $20.42 | 6210 |
| 2025-03-03 | 12.07 | $20.40 | 3832 |
| 2025-02-28 | 12.29 | $20.16 | 7000 |
| 2025-02-27 | 12.38 | $20.38 | 1647 |
| 2025-02-26 | 12.67 | $20.25 | 10800 |
| 2025-02-25 | 12.98 | $20.35 | 9500 |
| 2025-02-24 | 13.43 | $20.28 | 7400 |
| 2025-02-21 | 13.89 | $20.25 | 7514 |
| 2025-02-20 | 14.42 | $20.10 | 4900 |
| 2025-02-19 | 14.86 | $20.17 | 9200 |
| 2025-02-18 | 15.21 | $19.86 | 7635 |
| 2025-02-14 | 15.24 | $20.05 | 2800 |
| 2025-02-13 | 15.48 | $19.99 | 4305 |
| 2025-02-12 | 15.73 | $19.92 | 4825 |
| 2025-02-11 | 15.76 | $19.85 | 33700 |
| 2025-02-10 | 15.80 | $20.00 | 3200 |
| 2025-02-07 | 16.06 | $20.04 | 11900 |
| 2025-02-06 | 16.42 | $20.03 | 5245 |
| 2025-02-05 | 17.27 | $20.03 | 19230 |
| 2025-02-04 | 18.17 | $19.54 | 10225 |
| 2025-02-03 | 17.92 | $19.37 | 6800 |
| 2025-01-31 | 17.36 | $19.40 | 15400 |
| 2025-01-30 | 16.89 | $19.37 | 15000 |
| 2025-01-29 | 16.51 | $19.48 | 21200 |
| 2025-01-28 | 15.98 | $19.41 | 10149 |
| 2025-01-27 | 15.50 | $19.63 | 15847 |
| 2025-01-24 | 14.99 | $19.55 | 4300 |
| 2025-01-23 | 14.56 | $19.40 | 7131 |
| 2025-01-22 | 14.10 | $19.69 | 9000 |
| 2025-01-21 | 14.02 | $19.80 | 8020 |
| 2025-01-17 | 13.86 | $19.80 | 10932 |
| 2025-01-16 | 13.68 | $19.86 | 10800 |
| 2025-01-15 | 13.84 | $19.83 | 15100 |
| 2025-01-14 | 14.01 | $19.90 | 8946 |
| 2025-01-13 | 13.55 | $19.92 | 9943 |
| 2025-01-10 | 13.05 | $19.90 | 11300 |
| 2025-01-08 | 12.71 | $20.38 | 29800 |
| 2025-01-07 | 12.34 | $20.02 | 8600 |
| 2025-01-06 | 11.22 | $20.21 | 3900 |
| 2025-01-03 | 10.54 | $20.39 | 1833 |
| 2025-01-02 | 9.82 | $20.05 | 5000 |
| 2024-12-31 | 8.95 | $19.75 | 70300 |
| 2024-12-30 | 8.04 | $20.44 | 10538 |
| 2024-12-27 | 7.90 | $20.34 | 14700 |
| 2024-12-26 | 7.91 | $20.28 | 7000 |
| 2024-12-24 | 7.84 | $20.31 | 4400 |
| 2024-12-23 | 7.81 | $20.49 | 2600 |
| 2024-12-20 | 8.07 | $20.53 | 3700 |
| 2024-12-19 | 8.34 | $20.14 | 16705 |
| 2024-12-18 | 8.49 | $20.17 | 19495 |
| 2024-12-17 | 8.89 | $20.55 | 11700 |
| 2024-12-16 | 9.10 | $20.39 | 7742 |
| 2024-12-13 | 9.57 | $20.38 | 15600 |
| 2024-12-12 | 10.06 | $20.31 | 23300 |
| 2024-12-11 | 10.57 | $20.45 | 9026 |
| 2024-12-10 | 10.65 | $20.34 | 5248 |
| 2024-12-09 | 10.96 | $20.38 | 4400 |
| 2024-12-06 | 10.88 | $20.45 | 8227 |
| 2024-12-05 | 10.61 | $20.49 | 13209 |
| 2024-12-04 | 10.89 | $20.27 | 5100 |
| 2024-12-03 | 11.42 | $20.16 | 17322 |
| 2024-12-02 | 11.90 | $20.69 | 12800 |
| 2024-11-29 | 11.78 | $21.00 | 13800 |
| 2024-11-27 | 10.74 | $21.06 | 13000 |
| 2024-11-26 | 9.66 | $20.79 | 6800 |
| 2024-11-25 | 8.89 | $20.87 | 8726 |
| 2024-11-22 | 8.08 | $20.40 | 5700 |
| 2024-11-21 | 7.84 | $20.24 | 18601 |
| 2024-11-20 | 7.81 | $19.87 | 7830 |
| 2024-11-19 | 8.15 | $20.01 | 6600 |
| 2024-11-18 | 8.49 | $20.15 | 18115 |
| 2024-11-15 | 8.86 | $20.08 | 17018 |
| 2024-11-14 | 9.32 | $19.85 | 7524 |
| 2024-11-13 | 9.43 | $19.91 | 9505 |
| 2024-11-12 | 9.57 | $19.85 | 23835 |
| 2024-11-11 | 9.82 | $20.05 | 9637 |
| 2024-11-08 | 10.25 | $20.14 | 12917 |
| 2024-11-07 | 10.57 | $19.98 | 20841 |
| 2024-11-06 | 10.91 | $20.30 | 6300 |
| 2024-11-05 | 11.28 | $20.27 | 9600 |
| 2024-11-04 | 11.86 | $20.05 | 20200 |
| 2024-11-01 | 12.48 | $19.85 | 14447 |
| 2024-10-31 | 12.60 | $20.16 | 14500 |
| 2024-10-30 | 13.15 | $20.08 | 17249 |
| 2024-10-29 | 13.84 | $20.26 | 32100 |
| 2024-10-28 | 14.27 | $20.16 | 11000 |
| 2024-10-25 | 14.97 | $20.31 | 10128 |
| 2024-10-24 | 15.47 | $20.31 | 13427 |
| 2024-10-23 | 15.99 | $20.65 | 22446 |
| 2024-10-22 | 16.40 | $21.09 | 14208 |
| 2024-10-21 | 16.16 | $20.74 | 15600 |
| 2024-10-18 | 15.91 | $20.93 | 25000 |
| 2024-10-17 | 14.90 | $20.83 | 36000 |
| 2024-10-16 | 14.08 | $20.60 | 16217 |
| 2024-10-15 | 13.50 | $20.30 | 14322 |
| 2024-10-14 | 13.14 | $20.20 | 26615 |
| 2024-10-11 | 13.08 | $19.76 | 13100 |
| 2024-10-10 | 13.70 | $19.50 | 14813 |
| 2024-10-09 | 14.09 | $19.30 | 12200 |
| 2024-10-08 | 14.30 | $19.20 | 6744 |
| 2024-10-07 | 14.52 | $19.09 | 5419 |
| 2024-10-04 | 14.37 | $19.32 | 19434 |
| 2024-10-03 | 14.58 | $19.45 | 8508 |
| 2024-10-02 | 15.32 | $19.51 | 9347 |
| 2024-10-01 | 16.10 | $19.46 | 17419 |
| 2024-09-30 | 16.77 | $19.39 | 39400 |
| 2024-09-27 | 17.47 | $19.86 | 18748 |
| 2024-09-26 | 17.31 | $20.08 | 11700 |
| 2024-09-25 | 16.39 | $20.00 | 12000 |
| 2024-09-24 | 15.69 | $19.93 | 22721 |
| 2024-09-23 | 15.20 | $19.60 | 10205 |
| 2024-09-20 | 14.88 | $19.75 | 16628 |
| 2024-09-19 | 14.53 | $19.62 | 24043 |
| 2024-09-18 | 14.45 | $19.18 | 20800 |
| 2024-09-17 | 14.73 | $19.08 | 23842 |
| 2024-09-16 | 15.46 | $19.12 | 18800 |
| 2024-09-13 | 16.25 | $18.89 | 19717 |
| 2024-09-12 | 16.57 | $18.67 | 19340 |
| 2024-09-11 | 16.91 | $18.65 | 14200 |
| 2024-09-10 | 16.78 | $18.60 | 34742 |
| 2024-09-09 | 16.68 | $18.93 | 5800 |
| 2024-09-06 | 16.81 | $18.72 | 6600 |
| 2024-09-05 | 16.95 | $18.84 | 9442 |
| 2024-09-04 | 17.24 | $18.80 | 3700 |
| 2024-09-03 | 17.34 | $18.65 | 4900 |
| 2024-08-30 | 17.23 | $18.52 | 5600 |
| 2024-08-29 | 17.10 | $18.56 | 9500 |
| 2024-08-28 | 17.18 | $18.56 | 3800 |
| 2024-08-27 | 16.86 | $18.53 | 17439 |
| 2024-08-26 | 16.52 | $18.70 | 7100 |
| 2024-08-23 | 16.54 | $18.58 | 17700 |
| 2024-08-22 | 16.35 | $18.30 | 28018 |
| 2024-08-21 | 16.15 | $18.60 | 18228 |
| 2024-08-20 | 16.16 | $18.75 | 24022 |
| 2024-08-19 | 16.60 | $18.56 | 10746 |
| 2024-08-16 | 17.06 | $18.55 | 10505 |
| 2024-08-15 | 17.28 | $18.45 | 11400 |
| 2024-08-14 | 17.73 | $18.28 | 30637 |
| 2024-08-13 | 18.08 | $17.90 | 6540 |
| 2024-08-12 | 17.44 | $17.63 | 15035 |
| 2024-08-09 | 16.79 | $17.92 | 8207 |
| 2024-08-08 | 16.33 | $18.03 | 12900 |
| 2024-08-07 | 15.84 | $17.97 | 12211 |
| 2024-08-06 | 15.54 | $17.96 | 11339 |
| 2024-08-05 | 15.06 | $17.83 | 28620 |
| 2024-08-02 | 14.09 | $18.15 | 14100 |
| 2024-08-01 | 14.10 | $18.37 | 21300 |
| 2024-07-31 | 14.72 | $18.60 | 17708 |
| 2024-07-30 | 15.33 | $18.80 | 5500 |
| 2024-07-29 | 16.01 | $18.65 | 12100 |
| 2024-07-26 | 16.73 | $18.67 | 11600 |
| 2024-07-25 | 17.39 | $18.79 | 12400 |
| 2024-07-24 | 18.16 | $18.71 | 6000 |
| 2024-07-23 | 18.97 | $18.76 | 14100 |
| 2024-07-22 | 19.32 | $18.77 | 20800 |
| 2024-07-19 | 19.95 | $18.45 | 5701 |
| 2024-07-18 | 20.77 | $18.35 | 11228 |
| 2024-07-17 | 21.70 | $18.30 | 23600 |
| 2024-07-16 | 22.52 | $18.31 | 42000 |
| 2024-07-15 | 23.20 | $18.00 | 29600 |
| 2024-07-12 | 23.15 | $18.00 | 9102 |
| 2024-07-11 | 23.26 | $17.88 | 14126 |
| 2024-07-10 | 23.37 | $17.82 | 14000 |
| 2024-07-09 | 23.33 | $17.80 | 8703 |
| 2024-07-08 | 23.09 | $17.70 | 8800 |
| 2024-07-05 | 22.87 | $17.75 | 8600 |
| 2024-07-03 | 22.70 | $17.88 | 1100 |
| 2024-07-02 | 22.34 | $17.75 | 6600 |
| 2024-07-01 | 21.95 | $17.75 | 9900 |
| 2024-06-28 | 21.44 | $17.68 | 11100 |
| 2024-06-27 | 20.90 | $18.27 | 11108 |
| 2024-06-26 | 20.97 | $18.41 | 36200 |
| 2024-06-25 | 20.88 | $18.26 | 15106 |
| 2024-06-24 | 20.62 | $18.09 | 2130 |
| 2024-06-21 | 19.91 | $18.00 | 16730 |
| 2024-06-20 | 19.15 | $18.00 | 4839 |
| 2024-06-18 | 18.21 | $17.91 | 8118 |
| 2024-06-17 | 17.01 | $17.80 | 38300 |
| 2024-06-14 | 15.76 | $17.84 | 25848 |
| 2024-06-13 | 14.90 | $18.00 | 85309 |
| 2024-06-12 | 14.00 | $18.30 | 26000 |
| 2024-06-11 | 13.69 | $18.36 | 17109 |
| 2024-06-10 | 13.36 | $18.87 | 4812 |
| 2024-06-07 | 13.47 | $19.25 | 35542 |
| 2024-06-06 | 13.13 | $19.25 | 8041 |
| 2024-06-05 | 12.28 | $19.35 | 14740 |
| 2024-06-04 | 11.53 | $19.18 | 11700 |
| 2024-06-03 | 10.74 | $19.00 | 17700 |
| 2024-05-31 | 10.05 | $19.41 | 12400 |
| 2024-05-30 | 9.33 | $18.76 | 13500 |
| 2024-05-29 | 9.68 | $18.98 | 14700 |
| 2024-05-28 | 9.98 | $19.00 | 8649 |
| 2024-05-24 | 10.27 | $18.83 | 7018 |
| 2024-05-23 | 10.24 | $18.30 | 10427 |
| 2024-05-22 | 9.86 | $18.50 | 7600 |
| 2024-05-21 | 10.20 | $18.76 | 13400 |
| 2024-05-20 | 10.55 | $18.94 | 20520 |
| 2024-05-17 | 10.78 | $18.77 | 4941 |
| 2024-05-16 | 11.29 | $18.76 | 6600 |
| 2024-05-15 | 11.82 | $18.71 | 23941 |
| 2024-05-14 | 12.43 | $18.75 | 2600 |
| 2024-05-13 | 12.85 | $18.77 | 2337 |
| 2024-05-10 | 13.29 | $18.77 | 5400 |
| 2024-05-09 | 13.76 | $18.66 | 9000 |
| 2024-05-08 | 14.25 | $18.72 | 5939 |
| 2024-05-07 | 14.75 | $18.73 | 4502 |
| 2024-05-06 | 15.27 | $18.66 | 3900 |
| 2024-05-03 | 15.93 | $18.75 | 13526 |
| 2024-05-02 | 16.63 | $18.77 | 6521 |
| 2024-05-01 | 17.36 | $18.52 | 9000 |
| 2024-04-30 | 17.95 | $18.40 | 5248 |
| 2024-04-29 | 18.57 | $18.49 | 23300 |
| 2024-04-26 | 19.32 | $18.03 | 9130 |
| 2024-04-25 | 19.17 | $18.12 | 8432 |
| 2024-04-24 | 19.16 | $18.20 | 7000 |
| 2024-04-23 | 19.14 | $18.19 | 13626 |
| 2024-04-22 | 19.11 | $17.75 | 632 |
| 2024-04-19 | 18.32 | $17.64 | 5300 |
| 2024-04-18 | 17.28 | $17.52 | 4100 |
| 2024-04-17 | 15.98 | $17.51 | 8200 |
| 2024-04-16 | 14.57 | $17.17 | 31908 |
| 2024-04-15 | 13.08 | $17.35 | 10046 |
| 2024-04-12 | 11.52 | $18.09 | 1200 |
| 2024-04-11 | 10.90 | $18.26 | 9617 |
| 2024-04-10 | 10.19 | $18.35 | 7100 |
| 2024-04-09 | 9.45 | $18.27 | 9400 |
| 2024-04-08 | 9.41 | $18.57 | 7612 |
| 2024-04-05 | 9.67 | $18.71 | 6829 |
| 2024-04-04 | 10.05 | $18.87 | 17700 |
| 2024-04-03 | 10.45 | $18.93 | 5137 |
| 2024-04-02 | 10.78 | $18.79 | 9126 |
| 2024-04-01 | 11.16 | $18.95 | 7100 |
| 2024-03-28 | 11.55 | $18.60 | 8343 |
| 2024-03-27 | 11.97 | $18.76 | 10803 |
| 2024-03-26 | 12.43 | $18.65 | 10821 |
| 2024-03-25 | 13.02 | $18.82 | 11200 |
| 2024-03-22 | 12.91 | $19.50 | 20803 |
| 2024-03-21 | 12.07 | $19.20 | 11909 |
| 2024-03-20 | 11.34 | $19.22 | 6800 |
| 2024-03-19 | 11.17 | $19.00 | 11600 |
| 2024-03-18 | 11.18 | $18.36 | 6248 |
| 2024-03-15 | 11.57 | $18.52 | 2400 |
| 2024-03-14 | 12.01 | $18.56 | 21843 |
| 2024-03-13 | 12.39 | $18.59 | 9500 |
| 2024-03-12 | 12.38 | $18.25 | 9700 |
| 2024-03-11 | 12.82 | $18.02 | 5900 |
| 2024-03-08 | 13.44 | $18.12 | 4805 |
| 2024-03-07 | 14.03 | $17.93 | 8720 |
| 2024-03-06 | 14.39 | $17.40 | 24108 |
| 2024-03-05 | 14.76 | $18.14 | 10936 |
| 2024-03-04 | 15.19 | $18.05 | 7100 |
| 2024-03-01 | 15.86 | $18.20 | 3601 |
| 2024-02-29 | 16.37 | $18.20 | 10140 |
| 2024-02-28 | 16.66 | $18.18 | 10805 |
| 2024-02-27 | 16.96 | $18.10 | 16030 |
| 2024-02-26 | 16.99 | $18.45 | 5000 |
| 2024-02-23 | 16.54 | $18.34 | 7500 |
| 2024-02-22 | 16.15 | $17.90 | 6743 |
| 2024-02-21 | 15.94 | $17.67 | 8800 |
| 2024-02-20 | 15.72 | $17.91 | 18900 |
| 2024-02-16 | 16.14 | $17.72 | 5911 |
| 2024-02-15 | 16.81 | $17.59 | 16627 |
| 2024-02-14 | 17.58 | $17.39 | 11000 |
| 2024-02-13 | 18.10 | $17.00 | 5436 |
| 2024-02-12 | 18.65 | $17.29 | 7000 |
| 2024-02-09 | 19.51 | $17.37 | 7019 |
| 2024-02-08 | 20.31 | $17.17 | 9541 |
| 2024-02-07 | 21.12 | $17.18 | 16539 |
| 2024-02-06 | 21.80 | $16.98 | 15600 |
| 2024-02-05 | 22.87 | $17.05 | 25200 |
| 2024-02-02 | 23.85 | $17.44 | 2900 |
| 2024-02-01 | 24.47 | $17.48 | 21628 |
| 2024-01-31 | 25.11 | $17.75 | 195410 |
| 2024-01-30 | 25.79 | $17.75 | 42800 |
| 2024-01-29 | 25.98 | $17.65 | 12400 |
| 2024-01-26 | 26.17 | $17.57 | 73200 |
| 2024-01-25 | 26.37 | $17.59 | 32444 |
| 2024-01-24 | 26.87 | $17.49 | 17700 |
| 2024-01-23 | 27.54 | $17.40 | 15831 |
| 2024-01-22 | 28.10 | $17.38 | 12800 |
| 2024-01-19 | 29.04 | $17.12 | 27000 |
| 2024-01-18 | 30.03 | $17.13 | 11300 |
| 2024-01-17 | 31.11 | $17.15 | 22523 |
| 2024-01-16 | 32.01 | $17.05 | 31627 |
| 2024-01-12 | 32.96 | $17.44 | 13718 |
| 2024-01-11 | 33.30 | $17.51 | 5800 |
| 2024-01-10 | 33.35 | $17.53 | 28100 |
| 2024-01-09 | 33.40 | $17.32 | 12024 |
| 2024-01-08 | 33.95 | $17.31 | 34200 |
| 2024-01-05 | 34.32 | $17.30 | 36442 |
| 2024-01-04 | 34.71 | $16.93 | 32900 |
| 2024-01-03 | 35.58 | $16.87 | 30900 |
| 2024-01-02 | 36.49 | $16.94 | 29400 |
| 2023-12-29 | 37.17 | $16.71 | 210200 |
| 2023-12-28 | 37.89 | $17.14 | 35223 |
| 2023-12-27 | 38.28 | $17.88 | 19400 |
| 2023-12-26 | 36.68 | $18.07 | 25000 |
| 2023-12-22 | 34.99 | $17.64 | 35640 |
| 2023-12-21 | 33.77 | $17.30 | 45635 |
| 2023-12-20 | 32.66 | $17.16 | 41014 |
| 2023-12-19 | 31.49 | $17.10 | 26900 |
| 2023-12-18 | 30.50 | $17.00 | 19103 |
| 2023-12-15 | 29.46 | $17.15 | 34400 |
| 2023-12-14 | 28.37 | $17.10 | 81000 |
| 2023-12-13 | 27.30 | $16.28 | 72333 |
| 2023-12-12 | 27.07 | $15.94 | 78834 |
| 2023-12-11 | 27.41 | $15.92 | 5043 |
| 2023-12-08 | 27.55 | $16.17 | 12732 |
| 2023-12-07 | 27.35 | $16.18 | 35125 |
| 2023-12-06 | 26.73 | $16.10 | 26929 |
| 2023-12-05 | 26.08 | $16.20 | 48500 |
| 2023-12-04 | 25.24 | $16.00 | 66049 |
| 2023-12-01 | 24.59 | $16.10 | 36549 |
| 2023-11-30 | 23.90 | $15.98 | 59111 |
| 2023-11-29 | 22.90 | $16.06 | 20536 |
| 2023-11-28 | 21.96 | $15.99 | 13949 |
| 2023-11-27 | 21.10 | $15.98 | 19322 |
| 2023-11-24 | 20.26 | $15.75 | 5833 |
| 2023-11-22 | 19.90 | $15.69 | 21200 |
| 2023-11-21 | 19.65 | $15.94 | 13000 |
| 2023-11-20 | 19.10 | $15.84 | 18100 |
| 2023-11-17 | 18.80 | $15.65 | 85900 |
| 2023-11-16 | 18.69 | $15.59 | 24400 |
| 2023-11-15 | 18.94 | $15.56 | 39300 |
| 2023-11-14 | 19.21 | $15.46 | 119708 |
| 2023-11-13 | 19.29 | $15.27 | 10000 |
| 2023-11-10 | 20.26 | $15.37 | 24202 |
| 2023-11-09 | 21.29 | $15.39 | 85947 |
| 2023-11-08 | 22.11 | $15.30 | 18100 |
| 2023-11-07 | 23.10 | $15.55 | 9600 |
| 2023-11-06 | 23.95 | $15.54 | 10500 |
| 2023-11-03 | 24.95 | $15.32 | 11300 |
| 2023-11-02 | 25.99 | $15.54 | 13000 |
| 2023-11-01 | 27.11 | $15.32 | 21103 |
| 2023-10-31 | 27.19 | $15.26 | 12900 |
| 2023-10-30 | 27.41 | $15.25 | 50127 |
| 2023-10-27 | 27.40 | $15.25 | 11900 |
| 2023-10-26 | 27.40 | $15.26 | 19149 |
| 2023-10-25 | 27.24 | $15.15 | 19200 |
| 2023-10-24 | 27.07 | $15.29 | 5237 |
| 2023-10-23 | 27.05 | $15.03 | 12900 |
| 2023-10-20 | 26.41 | $15.20 | 15048 |
| 2023-10-19 | 25.73 | $15.09 | 20500 |
| 2023-10-18 | 25.94 | $15.22 | 13600 |
| 2023-10-17 | 25.34 | $15.26 | 6615 |
| 2023-10-16 | 24.76 | $15.50 | 17400 |
| 2023-10-13 | 24.15 | $15.27 | 12800 |
| 2023-10-12 | 23.68 | $15.45 | 6844 |
| 2023-10-11 | 23.42 | $15.33 | 9200 |
| 2023-10-10 | 22.74 | $15.35 | 7600 |
| 2023-10-09 | 22.12 | $15.35 | 12742 |
| 2023-10-06 | 21.39 | $15.26 | 3216 |
| 2023-10-05 | 20.92 | $15.26 | 15700 |
| 2023-10-04 | 20.44 | $15.47 | 29821 |
| 2023-10-03 | 19.92 | $15.19 | 32432 |
| 2023-10-02 | 18.88 | $15.29 | 10000 |
| 2023-09-29 | 18.26 | $15.35 | 14500 |
| 2023-09-28 | 17.60 | $15.25 | 16200 |
| 2023-09-27 | 16.60 | $15.58 | 29019 |
| 2023-09-26 | 16.25 | $15.60 | 25800 |
| 2023-09-25 | 15.51 | $15.55 | 22724 |
| 2023-09-22 | 14.73 | $15.72 | 25900 |
| 2023-09-21 | 14.22 | $15.72 | 19700 |
| 2023-09-20 | 13.69 | $15.65 | 18800 |
| 2023-09-19 | 13.42 | $15.76 | 14400 |
| 2023-09-18 | 13.41 | $15.86 | 22800 |
| 2023-09-15 | 13.02 | $15.93 | 4200 |
| 2023-09-14 | 12.67 | $15.99 | 5300 |
| 2023-09-13 | 12.40 | $15.87 | 18500 |
| 2023-09-12 | 12.12 | $16.06 | 2000 |
| 2023-09-11 | 12.24 | $16.19 | 3900 |
| 2023-09-08 | 12.37 | $16.09 | 2914 |
| 2023-09-07 | 12.31 | $16.33 | 2800 |
| 2023-09-06 | 12.25 | $16.06 | 1734 |
| 2023-09-05 | 12.62 | $16.26 | 6244 |
| 2023-09-01 | 13.07 | $16.45 | 5133 |
| 2023-08-31 | 13.55 | $16.12 | 6611 |
| 2023-08-30 | 13.77 | $16.17 | 22100 |
| 2023-08-29 | 13.92 | $16.50 | 8806 |
| 2023-08-28 | 13.96 | $16.21 | 2505 |
| 2023-08-25 | 14.45 | $16.14 | 8700 |
| 2023-08-24 | 14.64 | $16.22 | 25520 |
| 2023-08-23 | 14.87 | $16.10 | 29700 |
| 2023-08-22 | 15.30 | $16.08 | 20600 |
| 2023-08-21 | 15.58 | $16.08 | 7100 |
| 2023-08-18 | 15.86 | $16.12 | 25705 |
| 2023-08-17 | 15.95 | $15.86 | 7001 |
| 2023-08-16 | 16.23 | $16.12 | 13300 |
| 2023-08-15 | 16.52 | $16.24 | 6700 |
| 2023-08-14 | 16.20 | $16.31 | 6825 |
| 2023-08-11 | 15.87 | $16.40 | 5700 |
| 2023-08-10 | 15.94 | $16.36 | 49803 |
| 2023-08-09 | 16.01 | $16.31 | 16243 |
| 2023-08-08 | 16.23 | $16.29 | 13631 |
| 2023-08-07 | 16.47 | $16.55 | 47000 |
| 2023-08-04 | 16.55 | $16.58 | 12600 |
| 2023-08-03 | 16.64 | $16.21 | 4102 |
| 2023-08-02 | 17.06 | $16.27 | 68200 |
| 2023-08-01 | 17.50 | $16.87 | 5528 |
| 2023-07-31 | 17.16 | $16.69 | 24200 |
| 2023-07-28 | 16.93 | $16.63 | 27527 |
| 2023-07-27 | 16.64 | $16.83 | 20500 |
| 2023-07-26 | 16.25 | $16.67 | 21100 |
| 2023-07-25 | 15.85 | $16.45 | 14025 |
| 2023-07-24 | 15.99 | $16.40 | 25024 |
| 2023-07-21 | 16.14 | $16.41 | 42700 |
| 2023-07-20 | 16.16 | $16.35 | 23200 |
| 2023-07-19 | 16.38 | $16.40 | 27200 |
| 2023-07-18 | 16.42 | $16.29 | 21036 |
| 2023-07-17 | 16.45 | $16.33 | 21700 |
| 2023-07-14 | 16.83 | $16.39 | 37508 |
| 2023-07-13 | 17.23 | $16.75 | 18025 |
| 2023-07-12 | 16.91 | $16.75 | 4231 |
| 2023-07-11 | 16.57 | $16.76 | 16100 |
| 2023-07-10 | 16.79 | $16.61 | 12500 |
| 2023-07-07 | 16.46 | $16.67 | 15800 |
| 2023-07-06 | 16.12 | $16.55 | 4200 |
| 2023-07-05 | 16.40 | $16.89 | 9000 |
| 2023-07-03 | 16.30 | $16.77 | 2600 |
| 2023-06-30 | 16.71 | $16.58 | 10100 |
| 2023-06-29 | 17.43 | $16.51 | 31639 |
| 2023-06-28 | 18.11 | $16.68 | 26935 |
| 2023-06-27 | 18.84 | $16.63 | 31100 |
| 2023-06-26 | 19.70 | $16.59 | 15045 |
| 2023-06-23 | 20.30 | $16.43 | 4900 |
| 2023-06-22 | 20.93 | $16.61 | 17940 |
| 2023-06-21 | 21.38 | $16.52 | 21223 |
| 2023-06-20 | 21.91 | $16.41 | 14500 |
| 2023-06-16 | 22.72 | $16.48 | 3633 |
| 2023-06-15 | 23.39 | $16.57 | 7100 |
| 2023-06-14 | 24.09 | $16.42 | 25700 |
| 2023-06-13 | 24.77 | $16.45 | 28046 |
| 2023-06-12 | 25.49 | $16.36 | 5800 |
| 2023-06-09 | 26.64 | $16.46 | 3724 |
| 2023-06-08 | 27.79 | $16.37 | 9338 |
| 2023-06-07 | 29.01 | $16.35 | 46700 |
| 2023-06-06 | 30.46 | $16.37 | 47305 |
| 2023-06-05 | 31.81 | $16.35 | 17800 |
| 2023-06-02 | 33.29 | $16.40 | 109100 |
| 2023-06-01 | 34.53 | $16.15 | 158400 |
| 2023-05-31 | 35.39 | $15.97 | 57130 |
| 2023-05-30 | 35.98 | $15.84 | 8300 |
| 2023-05-26 | 36.68 | $15.77 | 6428 |
| 2023-05-25 | 37.41 | $15.89 | 3100 |
| 2023-05-24 | 38.18 | $15.89 | 20500 |
| 2023-05-23 | 38.78 | $15.76 | 4300 |
| 2023-05-22 | 39.40 | $15.79 | 18936 |
| 2023-05-19 | 39.90 | $15.50 | 5700 |
| 2023-05-18 | 40.18 | $15.82 | 11911 |
| 2023-05-17 | 40.50 | $15.70 | 48200 |
| 2023-05-16 | 40.67 | $15.47 | 7500 |
| 2023-05-15 | 40.57 | $15.41 | 5900 |
| 2023-05-12 | 40.56 | $14.97 | 9320 |
| 2023-05-11 | 39.85 | $14.52 | 4949 |
| 2023-05-10 | 38.85 | $14.85 | 27300 |
| 2023-05-09 | 37.83 | $14.50 | 19300 |
| 2023-05-08 | 36.28 | $14.50 | 57017 |
| 2023-05-05 | 34.70 | $15.13 | 16900 |
| 2023-05-04 | 33.11 | $14.59 | 20600 |
| 2023-05-03 | 31.43 | $15.60 | 14227 |
| 2023-05-02 | 30.54 | $15.95 | 35400 |
| 2023-05-01 | 29.73 | $16.40 | 12409 |
| 2023-04-28 | 29.31 | $16.60 | 38921 |
| 2023-04-27 | 28.71 | $16.45 | 12100 |
| 2023-04-26 | 28.08 | $16.38 | 5311 |
| 2023-04-25 | 27.60 | $16.65 | 4626 |
| 2023-04-24 | 27.09 | $16.60 | 20341 |
| 2023-04-21 | 26.81 | $16.49 | 27439 |
| 2023-04-20 | 26.23 | $16.41 | 13847 |
| 2023-04-19 | 25.93 | $16.34 | 33717 |
| 2023-04-18 | 25.61 | $16.40 | 18700 |
| 2023-04-17 | 25.59 | $16.15 | 8200 |
| 2023-04-14 | 25.53 | $16.23 | 12200 |
| 2023-04-13 | 25.44 | $16.32 | 9700 |
| 2023-04-12 | 25.30 | $16.18 | 28800 |
| 2023-04-11 | 24.97 | $16.02 | 34800 |
| 2023-04-10 | 24.74 | $15.85 | 41200 |
| 2023-04-06 | 24.32 | $15.85 | 32200 |
| 2023-04-05 | 23.89 | $15.88 | 53944 |
| 2023-04-04 | 23.26 | $16.01 | 31100 |
| 2023-04-03 | 22.75 | $16.60 | 44800 |
| 2023-03-31 | 22.46 | $16.63 | 64900 |
| 2023-03-30 | 22.16 | $16.67 | 112000 |
| 2023-03-29 | 21.84 | $16.93 | 33900 |
| 2023-03-28 | 21.63 | $16.90 | 7700 |
| 2023-03-27 | 21.41 | $17.35 | 16700 |
| 2023-03-24 | 21.30 | $17.18 | 20100 |
| 2023-03-23 | 20.96 | $16.52 | 29900 |
| 2023-03-22 | 20.62 | $18.50 | 9400 |
| 2023-03-21 | 21.37 | $18.59 | 11300 |
| 2023-03-20 | 22.15 | $18.60 | 2115 |
| 2023-03-17 | 22.63 | $18.44 | 5913 |
| 2023-03-16 | 23.13 | $18.61 | 6737 |
| 2023-03-15 | 23.68 | $18.05 | 13421 |
| 2023-03-14 | 22.13 | $18.28 | 14507 |
| 2023-03-13 | 20.62 | $18.82 | 20300 |
| 2023-03-10 | 18.32 | $19.68 | 13700 |
| 2023-03-09 | 16.48 | $20.82 | 11200 |
| 2023-03-08 | 15.78 | $21.04 | 512 |
| 2023-03-07 | 15.55 | $20.81 | 5548 |
| 2023-03-06 | 15.31 | $20.93 | 12900 |
| 2023-03-03 | 15.58 | $21.00 | 5404 |
| 2023-03-02 | 15.58 | $21.00 | 10000 |
| 2023-03-01 | 15.53 | $20.93 | 16600 |
| 2023-02-28 | 15.95 | $20.95 | 18631 |
| 2023-02-27 | 16.22 | $20.67 | 6500 |
| 2023-02-24 | 16.19 | $20.30 | 3610 |
| 2023-02-23 | 16.06 | $20.60 | 3732 |
| 2023-02-22 | 16.36 | $20.42 | 9026 |
| 2023-02-21 | 16.67 | $20.45 | 8000 |
| 2023-02-17 | 17.12 | $21.10 | 10038 |
| 2023-02-16 | 17.84 | $21.00 | 10901 |
| 2023-02-15 | 18.73 | $21.07 | 2743 |
| 2023-02-14 | 19.25 | $21.10 | 5746 |
| 2023-02-13 | 19.67 | $21.11 | 3541 |
| 2023-02-10 | 20.17 | $20.98 | 2500 |
| 2023-02-09 | 20.95 | $20.95 | 310300 |
| 2023-02-08 | 21.77 | $20.89 | 17312 |
| 2023-02-07 | 21.94 | $20.85 | 6600 |
| 2023-02-06 | 22.33 | $20.72 | 15700 |
| 2023-02-03 | 22.68 | $21.06 | 16700 |
| 2023-02-02 | 22.61 | $21.18 | 10401 |
| 2023-02-01 | 22.30 | $21.17 | 15700 |
| 2023-01-31 | 22.24 | $21.05 | 11408 |
| 2023-01-30 | 22.03 | $21.00 | 13600 |
| 2023-01-27 | 21.81 | $21.34 | 4700 |
| 2023-01-26 | 21.40 | $21.13 | 9641 |
| 2023-01-25 | 21.22 | $21.15 | 5335 |
| 2023-01-24 | 20.99 | $21.01 | 3446 |
| 2023-01-23 | 20.45 | $21.05 | 7826 |
| 2023-01-20 | 20.10 | $20.80 | 6700 |
| 2023-01-19 | 19.98 | $21.00 | 4700 |
| 2023-01-18 | 19.86 | $21.01 | 11400 |
| 2023-01-17 | 19.51 | $21.17 | 6100 |
| 2023-01-13 | 19.44 | $20.97 | 12649 |
| 2023-01-12 | 19.32 | $21.24 | 8000 |
| 2023-01-11 | 19.19 | $20.94 | 7047 |
| 2023-01-10 | 19.34 | $20.39 | 7830 |
| 2023-01-09 | 19.69 | $20.63 | 3647 |
| 2023-01-06 | 19.55 | $20.80 | 18113 |
| 2023-01-05 | 19.41 | $20.55 | 31244 |
| 2023-01-04 | 19.62 | $19.95 | 9512 |
| 2023-01-03 | 20.19 | $19.76 | 3101 |
| 2022-12-30 | 21.22 | $19.63 | 13500 |
| 2022-12-29 | 21.76 | $19.54 | 13424 |
| 2022-12-28 | 22.54 | $19.85 | 10200 |
| 2022-12-27 | 23.49 | $19.97 | 13521 |
| 2022-12-23 | 24.47 | $20.08 | 7405 |
| 2022-12-22 | 25.18 | $20.18 | 17907 |
| 2022-12-21 | 25.92 | $20.25 | 19318 |
| 2022-12-20 | 26.68 | $20.07 | 10700 |
| 2022-12-19 | 27.50 | $19.96 | 18731 |
| 2022-12-16 | 28.26 | $20.12 | 14127 |
| 2022-12-15 | 29.10 | $20.08 | 18600 |
| 2022-12-14 | 29.81 | $20.09 | 68832 |
| 2022-12-13 | 30.49 | $20.06 | 53000 |
| 2022-12-12 | 31.21 | $19.92 | 20514 |
| 2022-12-09 | 32.40 | $20.08 | 12900 |
| 2022-12-08 | 33.38 | $20.40 | 25237 |
| 2022-12-07 | 34.13 | $20.49 | 38748 |
| 2022-12-06 | 34.73 | $20.45 | 36500 |
| 2022-12-05 | 35.41 | $20.62 | 10800 |
| 2022-12-02 | 36.02 | $20.95 | 10404 |
| 2022-12-01 | 36.18 | $20.79 | 15800 |
| 2022-11-30 | 36.48 | $20.64 | 9443 |
| 2022-11-29 | 37.31 | $20.79 | 23241 |
| 2022-11-28 | 37.98 | $21.42 | 4004 |
| 2022-11-25 | 38.04 | $21.50 | 1800 |
| 2022-11-23 | 37.42 | $21.18 | 5100 |
| 2022-11-22 | 36.81 | $21.15 | 8645 |
| 2022-11-21 | 36.28 | $20.55 | 2948 |
| 2022-11-18 | 35.51 | $20.72 | 8600 |
| 2022-11-17 | 34.82 | $20.74 | 4114 |
| 2022-11-16 | 33.88 | $20.76 | 15500 |
| 2022-11-15 | 32.75 | $20.74 | 4045 |
| 2022-11-14 | 31.64 | $20.61 | 9600 |
| 2022-11-11 | 30.87 | $20.79 | 16823 |
| 2022-11-10 | 29.46 | $20.92 | 6600 |
| 2022-11-09 | 28.03 | $19.90 | 39110 |
| 2022-11-08 | 26.91 | $20.06 | 32030 |
| 2022-11-07 | 25.74 | $19.70 | 12531 |
| 2022-11-04 | 24.71 | $19.88 | 4106 |
| 2022-11-03 | 23.51 | $19.83 | 10349 |
| 2022-11-02 | 22.38 | $20.15 | 10600 |
| 2022-11-01 | 21.19 | $19.84 | 12142 |
| 2022-10-31 | 19.94 | $20.08 | 46638 |
| 2022-10-28 | 18.47 | $20.28 | 2900 |
| 2022-10-27 | 17.07 | $19.98 | 21000 |
| 2022-10-26 | 15.58 | $19.99 | 41700 |
| 2022-10-25 | 14.69 | $20.30 | 8904 |
| 2022-10-24 | 13.74 | $19.99 | 9100 |
| 2022-10-21 | 14.06 | $19.08 | 20816 |
| 2022-10-20 | 14.39 | $19.49 | 4914 |
| 2022-10-19 | 14.91 | $19.62 | 9400 |
| 2022-10-18 | 15.63 | $19.85 | 41526 |
| 2022-10-17 | 16.11 | $19.79 | 4400 |
| 2022-10-14 | 16.44 | $19.89 | 10100 |
| 2022-10-13 | 16.79 | $19.87 | 8100 |
| 2022-10-12 | 16.56 | $19.85 | 4119 |
| 2022-10-11 | 16.69 | $19.99 | 8800 |
| 2022-10-10 | 17.28 | $20.17 | 7735 |
| 2022-10-07 | 17.93 | $20.51 | 5200 |
| 2022-10-06 | 18.73 | $20.29 | 1914 |
| 2022-10-05 | 19.52 | $20.53 | 3200 |
| 2022-10-04 | 20.22 | $20.64 | 17106 |
| 2022-10-03 | 20.74 | $20.60 | 14209 |
| 2022-09-30 | 21.11 | $20.78 | 55929 |
| 2022-09-29 | 22.01 | $20.63 | 13400 |
| 2022-09-28 | 22.99 | $20.75 | 12043 |
| 2022-09-27 | 24.02 | $20.31 | 11819 |
| 2022-09-26 | 24.05 | $20.01 | 2000 |
| 2022-09-23 | 23.84 | $20.15 | 8300 |
| 2022-09-22 | 23.70 | $20.35 | 9603 |
| 2022-09-21 | 23.72 | $20.33 | 2300 |
| 2022-09-20 | 23.50 | $20.28 | 13030 |
| 2022-09-19 | 23.14 | $20.44 | 2000 |
| 2022-09-16 | 23.15 | $20.59 | 2233 |
| 2022-09-15 | 23.08 | $20.64 | 5327 |
| 2022-09-14 | 23.21 | $20.60 | 5000 |
| 2022-09-13 | 23.34 | $20.84 | 11022 |
| 2022-09-12 | 23.37 | $20.89 | 16523 |
| 2022-09-09 | 23.83 | $20.98 | 2100 |
| 2022-09-08 | 24.04 | $20.62 | 12300 |
| 2022-09-07 | 24.25 | $20.80 | 1600 |
| 2022-09-06 | 24.32 | $20.75 | 9912 |
| 2022-09-02 | 24.34 | $20.78 | 2626 |
| 2022-09-01 | 24.24 | $20.61 | 6600 |
| 2022-08-31 | 24.13 | $20.86 | 12935 |
| 2022-08-30 | 24.35 | $21.04 | 11512 |
| 2022-08-29 | 24.58 | $21.14 | 3244 |
| 2022-08-26 | 24.61 | $21.20 | 8900 |
| 2022-08-25 | 24.74 | $21.26 | 3800 |
| 2022-08-24 | 24.92 | $21.03 | 27313 |
| 2022-08-23 | 24.68 | $20.59 | 24700 |
| 2022-08-22 | 24.43 | $21.31 | 2400 |
| 2022-08-19 | 25.10 | $21.60 | 17300 |
| 2022-08-18 | 25.92 | $21.76 | 9236 |
| 2022-08-17 | 27.18 | $22.08 | 2600 |
| 2022-08-16 | 28.07 | $22.39 | 10536 |
| 2022-08-15 | 28.46 | $22.73 | 10000 |
| 2022-08-12 | 28.23 | $22.96 | 836 |
| 2022-08-11 | 27.63 | $22.79 | 8739 |
| 2022-08-10 | 27.00 | $22.77 | 3400 |
| 2022-08-09 | 26.34 | $22.67 | 7500 |
| 2022-08-08 | 26.25 | $22.80 | 300 |
| 2022-08-05 | 25.53 | $22.75 | 2626 |
| 2022-08-04 | 24.79 | $23.10 | 41004 |
| 2022-08-03 | 23.58 | $23.48 | 21200 |
| 2022-08-02 | 22.31 | $23.36 | 17609 |
| 2022-08-01 | 21.02 | $22.89 | 16200 |
| 2022-07-29 | 19.99 | $22.85 | 9700 |
| 2022-07-28 | 19.12 | $22.70 | 9500 |
| 2022-07-27 | 18.55 | $22.42 | 7200 |
| 2022-07-26 | 18.01 | $22.36 | 1000 |
| 2022-07-25 | 17.78 | $22.22 | 3900 |
| 2022-07-22 | 17.54 | $22.51 | 11832 |
| 2022-07-21 | 16.82 | $22.30 | 11912 |
| 2022-07-20 | 16.40 | $22.10 | 3948 |
| 2022-07-19 | 16.11 | $22.10 | 18600 |
| 2022-07-18 | 15.89 | $22.00 | 12800 |
| 2022-07-15 | 15.84 | $21.69 | 12839 |
| 2022-07-14 | 16.19 | $21.34 | 11512 |
| 2022-07-13 | 16.97 | $20.90 | 3800 |
| 2022-07-12 | 17.74 | $20.92 | 8600 |
| 2022-07-11 | 18.58 | $21.15 | 8900 |
| 2022-07-08 | 19.24 | $20.72 | 4000 |
| 2022-07-07 | 19.90 | $20.67 | 4522 |
| 2022-07-06 | 20.34 | $20.78 | 3300 |
| 2022-07-05 | 20.67 | $20.56 | 7314 |
| 2022-07-01 | 20.84 | $20.80 | 1817 |
| 2022-06-30 | 21.29 | $20.75 | 199443 |
| 2022-06-29 | 21.76 | $20.88 | 10600 |
| 2022-06-28 | 21.95 | $21.00 | 10604 |
| 2022-06-27 | 22.35 | $21.00 | 18218 |
| 2022-06-24 | 22.93 | $20.79 | 7200 |
| 2022-06-23 | 23.42 | $20.84 | 13036 |
| 2022-06-22 | 24.16 | $21.00 | 6100 |
| 2022-06-21 | 25.00 | $20.66 | 13917 |
| 2022-06-17 | 25.72 | $20.91 | 4200 |
| 2022-06-16 | 26.24 | $20.69 | 10300 |
| 2022-06-15 | 26.66 | $20.82 | 11805 |
| 2022-06-14 | 27.06 | $20.04 | 17500 |
| 2022-06-13 | 26.61 | $20.10 | 29108 |
| 2022-06-10 | 26.14 | $21.33 | 9200 |
| 2022-06-09 | 26.99 | $21.87 | 8400 |
| 2022-06-08 | 28.18 | $21.77 | 10536 |
| 2022-06-07 | 29.37 | $21.86 | 41300 |
| 2022-06-06 | 30.65 | $21.73 | 7238 |
| 2022-06-03 | 31.72 | $21.75 | 5842 |
| 2022-06-02 | 32.89 | $21.98 | 28842 |
| 2022-06-01 | 33.92 | $22.05 | 7545 |
| 2022-05-31 | 34.82 | $22.06 | 42922 |
| 2022-05-27 | 35.89 | $21.90 | 13700 |
| 2022-05-26 | 36.29 | $21.27 | 12820 |
| 2022-05-25 | 37.56 | $20.84 | 28300 |
| 2022-05-24 | 39.46 | $20.19 | 70900 |
| 2022-05-23 | 40.68 | $19.81 | 25421 |
| 2022-05-20 | 41.40 | $20.11 | 39400 |
| 2022-05-19 | 41.90 | $20.09 | 8642 |
| 2022-05-18 | 42.43 | $19.75 | 9144 |
| 2022-05-17 | 42.99 | $19.95 | 26000 |
| 2022-05-16 | 43.78 | $20.37 | 16834 |
| 2022-05-13 | 44.42 | $20.18 | 5936 |
| 2022-05-12 | 44.53 | $19.99 | 12300 |
| 2022-05-11 | 44.36 | $19.92 | 10000 |
| 2022-05-10 | 44.18 | $19.86 | 8400 |
| 2022-05-09 | 44.04 | $19.72 | 37300 |
| 2022-05-06 | 43.32 | $19.95 | 18924 |
| 2022-05-05 | 42.68 | $20.39 | 13700 |
| 2022-05-04 | 42.45 | $20.95 | 107800 |
| 2022-05-03 | 42.58 | $20.82 | 17300 |
| 2022-05-02 | 42.25 | $20.70 | 13513 |
| 2022-04-29 | 41.89 | $21.07 | 27800 |
| 2022-04-28 | 41.52 | $21.01 | 16700 |
| 2022-04-27 | 40.99 | $20.77 | 8631 |
| 2022-04-26 | 40.65 | $20.99 | 13200 |
| 2022-04-25 | 40.52 | $21.02 | 14640 |
| 2022-04-22 | 40.02 | $20.93 | 4819 |
| 2022-04-21 | 39.50 | $20.94 | 19500 |
| 2022-04-20 | 39.14 | $21.29 | 16744 |
| 2022-04-19 | 39.01 | $21.15 | 40744 |
| 2022-04-18 | 38.34 | $21.14 | 25100 |
| 2022-04-14 | 37.63 | $21.28 | 12000 |
| 2022-04-13 | 37.04 | $21.43 | 10602 |
| 2022-04-12 | 36.49 | $21.35 | 25900 |
| 2022-04-11 | 35.91 | $21.45 | 10200 |
| 2022-04-08 | 35.61 | $21.84 | 7136 |
| 2022-04-07 | 35.63 | $21.99 | 36523 |
| 2022-04-06 | 35.88 | $22.00 | 6700 |
| 2022-04-05 | 36.15 | $22.10 | 47327 |
| 2022-04-04 | 36.54 | $22.47 | 27400 |
| 2022-04-01 | 37.47 | $22.42 | 4203 |
| 2022-03-31 | 38.04 | $22.32 | 181000 |
| 2022-03-30 | 38.67 | $22.39 | 24500 |
| 2022-03-29 | 39.09 | $22.63 | 71900 |
| 2022-03-28 | 39.72 | $22.59 | 16002 |
| 2022-03-25 | 39.80 | $22.64 | 13303 |
| 2022-03-24 | 40.00 | $22.72 | 18100 |
| 2022-03-23 | 40.46 | $22.78 | 16000 |
| 2022-03-22 | 40.44 | $22.73 | 5743 |
| 2022-03-21 | 40.53 | $22.66 | 6800 |
| 2022-03-18 | 40.64 | $22.98 | 30200 |
| 2022-03-17 | 40.78 | $22.86 | 36400 |
| 2022-03-16 | 41.11 | $22.94 | 9800 |
| 2022-03-15 | 41.43 | $22.75 | 20738 |
| 2022-03-14 | 40.90 | $22.82 | 22800 |
| 2022-03-11 | 40.54 | $23.20 | 7200 |
| 2022-03-10 | 40.57 | $23.32 | 4623 |
| 2022-03-09 | 40.74 | $23.47 | 7807 |
| 2022-03-08 | 40.98 | $23.43 | 6615 |
| 2022-03-07 | 40.74 | $23.35 | 5300 |
| 2022-03-04 | 40.50 | $23.71 | 6500 |
| 2022-03-03 | 40.70 | $23.71 | 6600 |
| 2022-03-02 | 40.90 | $23.68 | 51106 |
| 2022-03-01 | 41.04 | $23.70 | 26849 |
| 2022-02-28 | 40.79 | $23.67 | 5500 |
| 2022-02-25 | 40.47 | $23.63 | 30400 |
| 2022-02-24 | 40.14 | $23.54 | 6600 |
| 2022-02-23 | 39.48 | $23.76 | 10114 |
| 2022-02-22 | 39.02 | $23.99 | 8239 |
| 2022-02-18 | 38.53 | $23.78 | 5700 |
| 2022-02-17 | 38.14 | $23.88 | 5800 |
| 2022-02-16 | 37.84 | $23.96 | 21441 |
| 2022-02-15 | 36.61 | $24.09 | 23000 |
| 2022-02-14 | 34.85 | $23.75 | 18100 |
| 2022-02-11 | 33.01 | $23.75 | 18135 |
| 2022-02-10 | 31.19 | $24.20 | 31600 |
| 2022-02-09 | 29.26 | $24.40 | 15100 |
| 2022-02-08 | 28.06 | $24.39 | 24400 |
| 2022-02-07 | 26.80 | $24.55 | 7529 |
| 2022-02-04 | 25.69 | $24.60 | 10519 |
| 2022-02-03 | 24.57 | $24.96 | 14827 |
| 2022-02-02 | 23.70 | $25.05 | 19400 |
| 2022-02-01 | 23.06 | $25.28 | 5100 |
| 2022-01-31 | 22.70 | $25.18 | 5710 |
| 2022-01-28 | 21.76 | $25.13 | 13918 |
| 2022-01-27 | 20.46 | $24.90 | 13546 |
| 2022-01-26 | 19.09 | $25.25 | 9700 |
| 2022-01-25 | 18.02 | $25.56 | 1204 |
| 2022-01-24 | 17.59 | $25.67 | 5129 |
| 2022-01-21 | 17.14 | $25.83 | 2915 |
| 2022-01-20 | 16.68 | $25.61 | 11210 |
| 2022-01-19 | 16.27 | $25.68 | 1132 |
| 2022-01-18 | 16.00 | $25.77 | 3513 |
| 2022-01-14 | 15.89 | $25.94 | 6934 |
| 2022-01-13 | 16.11 | $26.22 | 2700 |
| 2022-01-12 | 16.56 | $26.00 | 7100 |
| 2022-01-11 | 16.92 | $25.97 | 3721 |
| 2022-01-10 | 16.75 | $25.85 | 1703 |
| 2022-01-07 | 16.37 | $25.89 | 7311 |
| 2022-01-06 | 16.28 | $25.98 | 8508 |
| 2022-01-05 | 16.19 | $25.57 | 7912 |
| 2022-01-04 | 16.09 | $26.06 | 4101 |
| 2022-01-03 | 16.77 | $26.24 | 6015 |
| 2021-12-31 | 17.59 | $26.25 | 4400 |
| 2021-12-30 | 18.31 | $26.19 | 10000 |
| 2021-12-29 | 18.76 | $26.47 | 618 |
| 2021-12-28 | 18.45 | $26.37 | 1600 |
| 2021-12-27 | 18.13 | $26.37 | 3200 |
| 2021-12-23 | 17.78 | $26.33 | 2900 |
| 2021-12-22 | 17.15 | $26.58 | 3700 |
| 2021-12-21 | 16.72 | $26.41 | 7400 |
| 2021-12-20 | 16.58 | $26.28 | 5200 |
| 2021-12-17 | 16.49 | $26.24 | 1033 |
| 2021-12-16 | 16.04 | $26.30 | 7411 |
| 2021-12-15 | 15.74 | $26.12 | 2037 |
| 2021-12-14 | 15.85 | $26.01 | 10723 |
| 2021-12-13 | 15.96 | $26.24 | 2736 |
| 2021-12-10 | 15.85 | $26.24 | 3142 |
| 2021-12-09 | 15.74 | $26.28 | 2100 |
| 2021-12-08 | 16.33 | $26.05 | 1621 |
| 2021-12-07 | 16.69 | $26.17 | 7244 |
| 2021-12-06 | 17.17 | $26.04 | 6900 |
| 2021-12-03 | 16.96 | $26.00 | 3700 |
| 2021-12-02 | 17.25 | $26.02 | 8922 |
| 2021-12-01 | 17.55 | $25.92 | 10900 |
| 2021-11-30 | 18.24 | $25.79 | 9418 |
| 2021-11-29 | 18.11 | $25.85 | 2441 |
| 2021-11-26 | 18.24 | $25.76 | 3000 |
| 2021-11-24 | 18.45 | $25.81 | 3900 |
| 2021-11-23 | 18.81 | $25.77 | 9100 |
| 2021-11-22 | 18.88 | $25.83 | 7130 |
| 2021-11-19 | 19.26 | $25.89 | 10224 |
| 2021-11-18 | 19.52 | $26.12 | 9000 |
| 2021-11-17 | 19.95 | $26.04 | 5200 |
| 2021-11-16 | 20.18 | $26.04 | 15200 |
| 2021-11-15 | 20.41 | $25.84 | 9800 |
| 2021-11-12 | 20.63 | $26.06 | 8000 |
| 2021-11-11 | 21.31 | $26.07 | 1100 |
| 2021-11-10 | 22.12 | $26.10 | 13500 |
| 2021-11-09 | 22.98 | $26.35 | 8300 |
| 2021-11-08 | 23.68 | $26.42 | 70100 |
| 2021-11-05 | 24.36 | $26.42 | 10046 |
| 2021-11-04 | 25.07 | $26.40 | 7711 |
| 2021-11-03 | 25.65 | $26.36 | 8300 |
| 2021-11-02 | 26.43 | $26.39 | 7106 |
| 2021-11-01 | 26.91 | $26.34 | 17900 |
| 2021-10-29 | 27.48 | $26.32 | 14700 |
| 2021-10-28 | 28.00 | $26.30 | 19449 |
| 2021-10-27 | 28.55 | $26.25 | 15744 |
| 2021-10-26 | 29.19 | $26.17 | 7036 |
| 2021-10-25 | 30.05 | $26.17 | 8419 |
| 2021-10-22 | 31.05 | $26.12 | 31100 |
| 2021-10-21 | 32.15 | $26.09 | 5300 |
| 2021-10-20 | 33.20 | $26.11 | 16449 |
| 2021-10-19 | 34.33 | $26.10 | 94223 |
| 2021-10-18 | 35.60 | $25.93 | 50200 |
| 2021-10-15 | 37.11 | $25.93 | 353112 |
| 2021-10-14 | 38.65 | $26.60 | 8231 |
| 2021-10-13 | 39.34 | $26.32 | 6435 |
| 2021-10-12 | 40.45 | $26.30 | 7800 |
| 2021-10-11 | 41.62 | $26.13 | 3946 |
| 2021-10-08 | 42.99 | $26.33 | 9700 |
| 2021-10-07 | 44.41 | $26.32 | 4202 |
| 2021-10-06 | 45.86 | $26.55 | 23100 |
| 2021-10-05 | 47.35 | $26.13 | 7615 |
| 2021-10-04 | 49.08 | $26.29 | 7031 |
| 2021-10-01 | 50.85 | $26.64 | 3410 |
| 2021-09-30 | 51.81 | $26.74 | 14100 |
| 2021-09-29 | 52.82 | $26.62 | 14233 |
| 2021-09-28 | 54.50 | $26.59 | 4600 |
| 2021-09-27 | 56.20 | $26.90 | 4000 |
| 2021-09-24 | 57.30 | $26.92 | 2947 |
| 2021-09-23 | 58.46 | $27.09 | 2800 |
| 2021-09-22 | 58.88 | $27.05 | 15000 |
| 2021-09-21 | 59.46 | $26.94 | 508 |
| 2021-09-20 | 60.07 | $27.07 | 5009 |
| 2021-09-17 | 60.72 | $27.04 | 1926 |
| 2021-09-16 | 61.03 | $27.06 | 20800 |
| 2021-09-15 | 61.33 | $27.03 | 2600 |
| 2021-09-14 | 61.65 | $27.17 | 36600 |
| 2021-09-13 | 61.94 | $27.05 | 1900 |
| 2021-09-10 | 62.17 | $27.20 | 4614 |
| 2021-09-09 | 62.31 | $27.05 | 3400 |
| 2021-09-08 | 62.49 | $27.13 | 1400 |
| 2021-09-07 | 62.53 | $27.08 | 1120 |
| 2021-09-03 | 62.56 | $27.18 | 1638 |
| 2021-09-02 | 62.33 | $27.05 | 30000 |
| 2021-09-01 | 62.08 | $26.99 | 7100 |
| 2021-08-31 | 61.88 | $27.00 | 6500 |
| 2021-08-30 | 61.65 | $26.99 | 3337 |
| 2021-08-27 | 61.43 | $27.02 | 2342 |
| 2021-08-26 | 61.21 | $26.94 | 2200 |
| 2021-08-25 | 60.96 | $27.00 | 6949 |
| 2021-08-24 | 60.71 | $26.89 | 3000 |
| 2021-08-23 | 60.46 | $26.96 | 2937 |
| 2021-08-20 | 60.19 | $26.97 | 5009 |
| 2021-08-19 | 59.91 | $26.80 | 6700 |
| 2021-08-18 | 59.63 | $26.85 | 12622 |
| 2021-08-17 | 59.19 | $27.12 | 8336 |
| 2021-08-16 | 58.65 | $27.00 | 4700 |
| 2021-08-13 | 58.01 | $27.00 | 6900 |
| 2021-08-12 | 57.32 | $27.00 | 12400 |
| 2021-08-11 | 56.59 | $27.00 | 8017 |
| 2021-08-10 | 55.73 | $27.19 | 6603 |
| 2021-08-09 | 54.84 | $27.30 | 3300 |
| 2021-08-06 | 53.35 | $27.30 | 7600 |
| 2021-08-05 | 51.80 | $27.25 | 9200 |
| 2021-08-04 | 50.17 | $27.25 | 5400 |
| 2021-08-03 | 48.45 | $27.20 | 12019 |
| 2021-08-02 | 46.64 | $27.22 | 3800 |
| 2021-07-30 | 44.74 | $27.25 | 6300 |
| 2021-07-29 | 42.74 | $27.00 | 7516 |
| 2021-07-28 | 40.65 | $26.66 | 2900 |
| 2021-07-27 | 38.45 | $26.84 | 8204 |
| 2021-07-26 | 36.14 | $26.93 | 700 |
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