Is The Gabelli Global Utility & Income Trust (GLU) a Buy, Sell, or Hold?
Enter your email address below for free access to our The Gabelli Global Utility & Income Trust (GLU) research center and poll results.
AMEX : GLU
The Gabelli Global Utility & Income Trust
$19.375 USD
-$0.18 (-0.95%)
- Volume
- 2K
- Average Volume
- 8.91K
- Market Capitalization
- $116.06M
- P/E Ratio
- 4.04
- Dividend Yield
- 6.55%
- Price Target
- Year High
- $21.69
- Year Low
- $17.11
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.89
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
19.22
2026-07-17
Close Price
$19.38
Vol: 1898
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
12.08
Average
16.58
Maximum
21.74
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.22 | $19.38 | 1898 |
| 2026-07-16 | 19.17 | $19.56 | 17317 |
| 2026-07-15 | 19.14 | $19.59 | 2602 |
| 2026-07-14 | 19.12 | $19.60 | 6548 |
| 2026-07-13 | 19.09 | $19.47 | 4400 |
| 2026-07-10 | 19.07 | $19.35 | 1342 |
| 2026-07-09 | 19.04 | $19.33 | 8239 |
| 2026-07-08 | 19.02 | $19.25 | 10048 |
| 2026-07-07 | 19.00 | $19.39 | 4337 |
| 2026-07-06 | 18.99 | $19.38 | 9349 |
| 2026-07-02 | 18.99 | $19.30 | 3536 |
| 2026-07-01 | 18.98 | $19.20 | 14843 |
| 2026-06-30 | 18.99 | $19.20 | 6348 |
| 2026-06-29 | 18.99 | $19.06 | 7900 |
| 2026-06-26 | 19.01 | $18.97 | 5900 |
| 2026-06-25 | 19.04 | $19.02 | 7514 |
| 2026-06-24 | 19.06 | $18.99 | 4300 |
| 2026-06-23 | 19.09 | $18.75 | 6600 |
| 2026-06-22 | 19.13 | $18.85 | 7840 |
| 2026-06-18 | 19.15 | $18.80 | 7500 |
| 2026-06-17 | 19.17 | $18.38 | 11000 |
| 2026-06-16 | 19.21 | $19.00 | 9923 |
| 2026-06-15 | 19.21 | $19.01 | 9512 |
| 2026-06-12 | 19.24 | $19.12 | 7523 |
| 2026-06-11 | 19.27 | $19.03 | 6700 |
| 2026-06-10 | 19.30 | $18.80 | 10622 |
| 2026-06-09 | 19.36 | $18.81 | 4834 |
| 2026-06-08 | 19.41 | $18.92 | 6602 |
| 2026-06-05 | 19.45 | $19.11 | 23112 |
| 2026-06-04 | 19.49 | $19.38 | 7838 |
| 2026-06-03 | 19.51 | $19.27 | 4149 |
| 2026-06-02 | 19.54 | $19.29 | 12149 |
| 2026-06-01 | 19.56 | $19.29 | 12900 |
| 2026-05-29 | 19.59 | $19.40 | 8400 |
| 2026-05-28 | 19.62 | $19.51 | 6800 |
| 2026-05-27 | 19.61 | $19.56 | 2700 |
| 2026-05-26 | 19.63 | $19.60 | 5005 |
| 2026-05-22 | 19.64 | $19.40 | 7004 |
| 2026-05-21 | 19.66 | $19.24 | 9800 |
| 2026-05-20 | 19.70 | $19.35 | 6700 |
| 2026-05-19 | 19.72 | $19.14 | 6411 |
| 2026-05-18 | 19.75 | $19.05 | 24900 |
| 2026-05-15 | 19.79 | $19.52 | 9605 |
| 2026-05-14 | 19.81 | $19.76 | 2400 |
| 2026-05-13 | 19.80 | $19.68 | 4900 |
| 2026-05-12 | 19.81 | $19.82 | 5747 |
| 2026-05-11 | 19.81 | $19.91 | 6100 |
| 2026-05-08 | 19.78 | $19.79 | 11330 |
| 2026-05-07 | 19.77 | $19.75 | 17000 |
| 2026-05-06 | 19.76 | $19.83 | 16200 |
| 2026-05-05 | 19.73 | $19.85 | 3600 |
| 2026-05-04 | 19.69 | $19.81 | 8811 |
| 2026-05-01 | 19.67 | $19.91 | 5400 |
| 2026-04-30 | 19.64 | $19.83 | 20902 |
| 2026-04-29 | 19.62 | $19.43 | 13800 |
| 2026-04-28 | 19.60 | $19.89 | 5418 |
| 2026-04-27 | 19.56 | $19.74 | 13137 |
| 2026-04-24 | 19.53 | $19.99 | 7100 |
| 2026-04-23 | 19.50 | $19.92 | 11400 |
| 2026-04-22 | 19.48 | $19.84 | 26600 |
| 2026-04-21 | 19.46 | $19.72 | 7036 |
| 2026-04-20 | 19.45 | $19.85 | 9108 |
| 2026-04-17 | 19.38 | $19.78 | 3800 |
| 2026-04-16 | 19.37 | $19.68 | 14219 |
| 2026-04-15 | 19.38 | $19.91 | 20400 |
| 2026-04-14 | 19.38 | $19.71 | 8200 |
| 2026-04-13 | 19.40 | $19.43 | 11600 |
| 2026-04-10 | 19.42 | $19.51 | 5000 |
| 2026-04-09 | 19.44 | $19.51 | 6100 |
| 2026-04-08 | 19.48 | $19.28 | 15900 |
| 2026-04-07 | 19.52 | $19.10 | 10238 |
| 2026-04-06 | 19.57 | $19.31 | 16700 |
| 2026-04-02 | 19.63 | $19.42 | 5323 |
| 2026-04-01 | 19.69 | $19.31 | 6318 |
| 2026-03-31 | 19.77 | $19.16 | 6300 |
| 2026-03-30 | 19.87 | $19.00 | 5300 |
| 2026-03-27 | 19.99 | $19.07 | 13533 |
| 2026-03-26 | 20.10 | $19.43 | 6600 |
| 2026-03-25 | 20.21 | $19.65 | 6900 |
| 2026-03-24 | 20.30 | $19.43 | 12630 |
| 2026-03-23 | 20.40 | $19.41 | 11733 |
| 2026-03-20 | 20.50 | $18.55 | 17100 |
| 2026-03-19 | 20.65 | $19.48 | 18522 |
| 2026-03-18 | 20.74 | $19.87 | 9218 |
| 2026-03-17 | 20.81 | $19.93 | 1800 |
| 2026-03-16 | 20.87 | $20.12 | 4600 |
| 2026-03-13 | 20.94 | $19.85 | 11314 |
| 2026-03-12 | 21.02 | $19.91 | 5442 |
| 2026-03-11 | 21.08 | $20.24 | 1300 |
| 2026-03-10 | 21.11 | $20.11 | 6000 |
| 2026-03-09 | 21.14 | $20.18 | 9100 |
| 2026-03-06 | 21.15 | $20.41 | 14100 |
| 2026-03-05 | 21.14 | $20.62 | 11100 |
| 2026-03-04 | 21.13 | $20.97 | 17400 |
| 2026-03-03 | 21.08 | $21.15 | 5521 |
| 2026-03-02 | 21.03 | $21.39 | 8613 |
| 2026-02-27 | 20.97 | $21.38 | 9700 |
| 2026-02-26 | 20.90 | $21.62 | 12934 |
| 2026-02-25 | 20.82 | $21.45 | 15300 |
| 2026-02-24 | 20.75 | $21.27 | 27716 |
| 2026-02-23 | 20.68 | $21.48 | 5510 |
| 2026-02-20 | 20.61 | $21.48 | 8846 |
| 2026-02-19 | 20.53 | $21.30 | 12000 |
| 2026-02-18 | 20.45 | $21.27 | 18300 |
| 2026-02-17 | 20.37 | $21.18 | 13800 |
| 2026-02-13 | 20.30 | $21.45 | 17200 |
| 2026-02-12 | 20.22 | $21.53 | 25200 |
| 2026-02-11 | 20.14 | $21.12 | 19632 |
| 2026-02-10 | 20.08 | $20.77 | 14300 |
| 2026-02-09 | 20.03 | $20.71 | 19311 |
| 2026-02-06 | 19.97 | $20.39 | 21341 |
| 2026-02-05 | 19.93 | $20.29 | 14844 |
| 2026-02-04 | 19.88 | $20.31 | 17900 |
| 2026-02-03 | 19.84 | $20.10 | 12125 |
| 2026-02-02 | 19.79 | $20.13 | 13948 |
| 2026-01-30 | 19.75 | $20.11 | 11900 |
| 2026-01-29 | 19.71 | $20.10 | 9800 |
| 2026-01-28 | 19.67 | $19.99 | 4700 |
| 2026-01-27 | 19.65 | $20.02 | 12710 |
| 2026-01-26 | 19.65 | $19.96 | 12700 |
| 2026-01-23 | 19.65 | $19.91 | 11400 |
| 2026-01-22 | 19.63 | $19.93 | 5309 |
| 2026-01-21 | 19.57 | $19.80 | 4300 |
| 2026-01-20 | 19.52 | $19.57 | 4100 |
| 2026-01-16 | 19.48 | $19.79 | 15400 |
| 2026-01-15 | 19.41 | $19.93 | 10400 |
| 2026-01-14 | 19.35 | $19.93 | 8339 |
| 2026-01-13 | 19.28 | $19.87 | 7523 |
| 2026-01-12 | 19.20 | $19.74 | 8632 |
| 2026-01-09 | 19.14 | $19.56 | 12700 |
| 2026-01-08 | 19.09 | $19.60 | 11400 |
| 2026-01-07 | 19.04 | $19.29 | 17600 |
| 2026-01-06 | 18.99 | $19.40 | 19047 |
| 2026-01-05 | 18.95 | $19.17 | 24749 |
| 2026-01-02 | 18.91 | $19.33 | 8528 |
| 2025-12-31 | 18.87 | $19.27 | 12718 |
| 2025-12-30 | 18.82 | $19.40 | 24100 |
| 2025-12-29 | 18.77 | $19.56 | 26000 |
| 2025-12-26 | 18.72 | $19.90 | 18530 |
| 2025-12-24 | 18.65 | $19.98 | 49800 |
| 2025-12-23 | 18.56 | $19.51 | 27958 |
| 2025-12-22 | 18.49 | $18.86 | 11100 |
| 2025-12-19 | 18.46 | $18.74 | 15514 |
| 2025-12-18 | 18.43 | $18.70 | 7500 |
| 2025-12-17 | 18.40 | $18.52 | 2745 |
| 2025-12-16 | 18.38 | $18.65 | 11500 |
| 2025-12-15 | 18.36 | $18.52 | 5600 |
| 2025-12-12 | 18.34 | $18.39 | 29300 |
| 2025-12-11 | 18.33 | $18.53 | 8200 |
| 2025-12-10 | 18.32 | $18.52 | 6400 |
| 2025-12-09 | 18.31 | $18.52 | 9037 |
| 2025-12-08 | 18.30 | $18.38 | 4208 |
| 2025-12-05 | 18.29 | $18.51 | 5300 |
| 2025-12-04 | 18.27 | $18.48 | 7400 |
| 2025-12-03 | 18.25 | $18.40 | 11411 |
| 2025-12-02 | 18.23 | $18.35 | 24600 |
| 2025-12-01 | 18.23 | $18.43 | 17400 |
| 2025-11-28 | 18.21 | $18.46 | 9030 |
| 2025-11-26 | 18.20 | $18.46 | 28034 |
| 2025-11-25 | 18.19 | $18.30 | 17200 |
| 2025-11-24 | 18.19 | $18.15 | 5344 |
| 2025-11-21 | 18.20 | $18.15 | 4100 |
| 2025-11-20 | 18.20 | $18.12 | 15900 |
| 2025-11-19 | 18.20 | $18.15 | 7000 |
| 2025-11-18 | 18.20 | $18.09 | 13300 |
| 2025-11-17 | 18.20 | $18.24 | 23543 |
| 2025-11-14 | 18.20 | $18.19 | 14300 |
| 2025-11-13 | 18.20 | $18.11 | 9000 |
| 2025-11-12 | 18.21 | $18.37 | 14100 |
| 2025-11-11 | 18.20 | $18.34 | 20800 |
| 2025-11-10 | 18.18 | $18.22 | 5900 |
| 2025-11-07 | 18.17 | $18.23 | 11000 |
| 2025-11-06 | 18.15 | $18.22 | 5200 |
| 2025-11-05 | 18.15 | $18.10 | 5948 |
| 2025-11-04 | 18.16 | $17.98 | 9723 |
| 2025-11-03 | 18.17 | $18.19 | 5207 |
| 2025-10-31 | 18.17 | $18.10 | 4002 |
| 2025-10-30 | 18.18 | $18.23 | 2500 |
| 2025-10-29 | 18.17 | $18.32 | 8900 |
| 2025-10-28 | 18.17 | $18.28 | 3512 |
| 2025-10-27 | 18.16 | $18.35 | 9413 |
| 2025-10-24 | 18.15 | $18.20 | 7424 |
| 2025-10-23 | 18.14 | $18.14 | 5829 |
| 2025-10-22 | 18.12 | $18.10 | 7739 |
| 2025-10-21 | 18.12 | $18.03 | 8232 |
| 2025-10-20 | 18.12 | $18.21 | 7000 |
| 2025-10-17 | 18.10 | $18.18 | 1911 |
| 2025-10-16 | 18.09 | $18.33 | 14436 |
| 2025-10-15 | 18.06 | $18.20 | 5928 |
| 2025-10-14 | 18.04 | $17.93 | 8900 |
| 2025-10-13 | 18.05 | $18.01 | 1602 |
| 2025-10-10 | 18.05 | $17.85 | 15219 |
| 2025-10-09 | 18.06 | $18.27 | 7700 |
| 2025-10-08 | 18.06 | $18.27 | 4200 |
| 2025-10-07 | 18.05 | $18.24 | 8433 |
| 2025-10-06 | 18.04 | $18.21 | 7930 |
| 2025-10-03 | 18.03 | $18.16 | 7400 |
| 2025-10-02 | 18.01 | $18.13 | 4930 |
| 2025-10-01 | 18.01 | $18.29 | 6500 |
| 2025-09-30 | 17.99 | $18.10 | 5900 |
| 2025-09-29 | 17.98 | $18.05 | 11415 |
| 2025-09-26 | 17.98 | $18.00 | 8924 |
| 2025-09-25 | 17.98 | $17.91 | 7000 |
| 2025-09-24 | 17.98 | $17.93 | 4041 |
| 2025-09-23 | 17.98 | $18.03 | 13500 |
| 2025-09-22 | 17.98 | $17.95 | 10625 |
| 2025-09-19 | 17.97 | $17.87 | 5729 |
| 2025-09-18 | 17.97 | $17.84 | 4911 |
| 2025-09-17 | 17.97 | $17.84 | 4146 |
| 2025-09-16 | 17.96 | $17.99 | 13100 |
| 2025-09-15 | 17.95 | $18.11 | 4834 |
| 2025-09-12 | 17.93 | $18.10 | 9700 |
| 2025-09-11 | 17.92 | $18.08 | 6526 |
| 2025-09-10 | 17.91 | $18.09 | 4600 |
| 2025-09-09 | 17.89 | $18.11 | 6020 |
| 2025-09-08 | 17.87 | $17.93 | 7544 |
| 2025-09-05 | 17.86 | $17.91 | 3200 |
| 2025-09-04 | 17.85 | $17.97 | 9612 |
| 2025-09-03 | 17.83 | $17.92 | 5234 |
| 2025-09-02 | 17.81 | $17.99 | 17113 |
| 2025-08-29 | 17.78 | $17.94 | 28849 |
| 2025-08-28 | 17.76 | $18.01 | 5900 |
| 2025-08-27 | 17.73 | $17.91 | 7700 |
| 2025-08-26 | 17.71 | $17.96 | 14100 |
| 2025-08-25 | 17.70 | $17.99 | 28901 |
| 2025-08-22 | 17.67 | $17.88 | 9901 |
| 2025-08-21 | 17.67 | $17.82 | 9534 |
| 2025-08-20 | 17.66 | $17.78 | 10900 |
| 2025-08-19 | 17.66 | $17.71 | 6500 |
| 2025-08-18 | 17.66 | $17.69 | 4500 |
| 2025-08-15 | 17.65 | $17.84 | 2929 |
| 2025-08-14 | 17.63 | $17.89 | 5700 |
| 2025-08-13 | 17.61 | $17.80 | 12533 |
| 2025-08-12 | 17.60 | $17.78 | 6700 |
| 2025-08-11 | 17.59 | $17.70 | 6900 |
| 2025-08-08 | 17.58 | $17.68 | 9300 |
| 2025-08-07 | 17.58 | $17.68 | 6323 |
| 2025-08-06 | 17.58 | $17.57 | 7846 |
| 2025-08-05 | 17.58 | $17.54 | 6000 |
| 2025-08-04 | 17.59 | $17.52 | 20540 |
| 2025-08-01 | 17.59 | $17.39 | 13132 |
| 2025-07-31 | 17.61 | $17.40 | 10700 |
| 2025-07-30 | 17.61 | $17.64 | 6020 |
| 2025-07-29 | 17.60 | $17.60 | 9400 |
| 2025-07-28 | 17.59 | $17.53 | 9496 |
| 2025-07-25 | 17.57 | $17.76 | 9500 |
| 2025-07-24 | 17.53 | $17.70 | 11800 |
| 2025-07-23 | 17.50 | $17.75 | 35600 |
| 2025-07-22 | 17.46 | $17.65 | 5500 |
| 2025-07-21 | 17.42 | $17.52 | 23200 |
| 2025-07-18 | 17.40 | $17.53 | 8441 |
| 2025-07-17 | 17.36 | $17.47 | 4520 |
| 2025-07-16 | 17.33 | $17.52 | 3453 |
| 2025-07-15 | 17.29 | $17.61 | 9941 |
| 2025-07-14 | 17.25 | $17.60 | 8700 |
| 2025-07-11 | 17.22 | $17.67 | 7316 |
| 2025-07-10 | 17.18 | $17.66 | 11414 |
| 2025-07-09 | 17.14 | $17.59 | 13346 |
| 2025-07-08 | 17.10 | $17.77 | 9419 |
| 2025-07-07 | 17.05 | $17.52 | 5730 |
| 2025-07-03 | 17.01 | $17.63 | 9600 |
| 2025-07-02 | 16.97 | $17.54 | 10131 |
| 2025-07-01 | 16.93 | $17.43 | 13900 |
| 2025-06-30 | 16.89 | $17.31 | 16500 |
| 2025-06-27 | 16.86 | $17.09 | 15928 |
| 2025-06-26 | 16.84 | $17.03 | 1214 |
| 2025-06-25 | 16.82 | $17.01 | 17018 |
| 2025-06-24 | 16.80 | $16.98 | 8135 |
| 2025-06-23 | 16.79 | $16.92 | 8905 |
| 2025-06-20 | 16.78 | $17.03 | 8022 |
| 2025-06-18 | 16.77 | $16.87 | 8700 |
| 2025-06-17 | 16.77 | $16.85 | 9900 |
| 2025-06-16 | 16.76 | $16.60 | 4348 |
| 2025-06-13 | 16.77 | $16.90 | 4519 |
| 2025-06-12 | 16.75 | $17.00 | 6000 |
| 2025-06-11 | 16.73 | $16.79 | 12500 |
| 2025-06-10 | 16.72 | $16.92 | 13443 |
| 2025-06-09 | 16.71 | $16.71 | 16344 |
| 2025-06-06 | 16.71 | $16.81 | 8716 |
| 2025-06-05 | 16.71 | $16.80 | 12611 |
| 2025-06-04 | 16.69 | $16.86 | 9137 |
| 2025-06-03 | 16.68 | $16.67 | 11042 |
| 2025-06-02 | 16.68 | $16.73 | 9402 |
| 2025-05-30 | 16.67 | $16.71 | 12800 |
| 2025-05-29 | 16.66 | $16.62 | 8747 |
| 2025-05-28 | 16.65 | $16.57 | 6627 |
| 2025-05-27 | 16.64 | $16.69 | 16043 |
| 2025-05-23 | 16.61 | $16.70 | 7520 |
| 2025-05-22 | 16.58 | $16.76 | 12801 |
| 2025-05-21 | 16.54 | $16.84 | 12420 |
| 2025-05-20 | 16.49 | $16.88 | 16100 |
| 2025-05-19 | 16.45 | $16.64 | 9700 |
| 2025-05-16 | 16.40 | $16.73 | 23742 |
| 2025-05-15 | 16.36 | $16.63 | 20500 |
| 2025-05-14 | 16.32 | $16.55 | 15234 |
| 2025-05-13 | 16.28 | $16.57 | 8000 |
| 2025-05-12 | 16.22 | $16.75 | 19104 |
| 2025-05-09 | 16.14 | $16.68 | 9724 |
| 2025-05-08 | 16.03 | $16.73 | 14708 |
| 2025-05-07 | 15.95 | $16.55 | 21400 |
| 2025-05-06 | 15.86 | $16.59 | 24746 |
| 2025-05-05 | 15.76 | $16.77 | 38345 |
| 2025-05-02 | 15.70 | $16.46 | 16600 |
| 2025-05-01 | 15.68 | $16.48 | 20529 |
| 2025-04-30 | 15.67 | $16.41 | 36200 |
| 2025-04-29 | 15.66 | $16.40 | 7100 |
| 2025-04-28 | 15.65 | $16.11 | 6400 |
| 2025-04-25 | 15.65 | $16.03 | 13600 |
| 2025-04-24 | 15.66 | $16.05 | 14930 |
| 2025-04-23 | 15.67 | $15.84 | 34515 |
| 2025-04-22 | 15.68 | $15.95 | 28323 |
| 2025-04-21 | 15.68 | $15.80 | 5200 |
| 2025-04-17 | 15.70 | $15.93 | 11100 |
| 2025-04-16 | 15.71 | $15.68 | 23943 |
| 2025-04-15 | 15.74 | $15.72 | 12700 |
| 2025-04-14 | 15.75 | $15.45 | 24500 |
| 2025-04-11 | 15.77 | $15.16 | 24936 |
| 2025-04-10 | 15.81 | $14.51 | 5947 |
| 2025-04-09 | 15.88 | $15.16 | 11218 |
| 2025-04-08 | 15.90 | $14.70 | 23724 |
| 2025-04-07 | 15.96 | $14.57 | 38146 |
| 2025-04-04 | 16.02 | $15.54 | 19204 |
| 2025-04-03 | 16.05 | $16.13 | 8815 |
| 2025-04-02 | 16.03 | $16.35 | 2418 |
| 2025-04-01 | 16.00 | $16.07 | 5200 |
| 2025-03-31 | 15.98 | $16.25 | 3740 |
| 2025-03-28 | 15.96 | $16.11 | 3736 |
| 2025-03-27 | 15.94 | $16.24 | 3600 |
| 2025-03-26 | 15.92 | $16.18 | 2803 |
| 2025-03-25 | 15.91 | $16.05 | 15900 |
| 2025-03-24 | 15.91 | $16.01 | 19649 |
| 2025-03-21 | 15.90 | $16.27 | 8100 |
| 2025-03-20 | 15.89 | $16.10 | 6718 |
| 2025-03-19 | 15.90 | $16.13 | 3100 |
| 2025-03-18 | 15.89 | $15.95 | 6732 |
| 2025-03-17 | 15.89 | $15.97 | 7913 |
| 2025-03-14 | 15.88 | $15.90 | 6100 |
| 2025-03-13 | 15.87 | $15.86 | 6200 |
| 2025-03-12 | 15.86 | $15.68 | 6202 |
| 2025-03-11 | 15.86 | $15.85 | 9800 |
| 2025-03-10 | 15.85 | $15.78 | 4500 |
| 2025-03-07 | 15.84 | $16.12 | 13100 |
| 2025-03-06 | 15.82 | $15.71 | 14921 |
| 2025-03-05 | 15.82 | $15.71 | 5423 |
| 2025-03-04 | 15.81 | $15.71 | 33015 |
| 2025-03-03 | 15.81 | $15.80 | 11600 |
| 2025-02-28 | 15.79 | $15.83 | 5134 |
| 2025-02-27 | 15.77 | $15.85 | 11637 |
| 2025-02-26 | 15.74 | $15.95 | 21000 |
| 2025-02-25 | 15.70 | $15.97 | 15148 |
| 2025-02-24 | 15.65 | $15.92 | 13539 |
| 2025-02-21 | 15.63 | $16.05 | 25602 |
| 2025-02-20 | 15.59 | $16.28 | 23813 |
| 2025-02-19 | 15.53 | $15.91 | 3200 |
| 2025-02-18 | 15.49 | $15.88 | 28600 |
| 2025-02-14 | 15.44 | $15.87 | 25112 |
| 2025-02-13 | 15.40 | $15.61 | 12900 |
| 2025-02-12 | 15.36 | $15.64 | 9000 |
| 2025-02-11 | 15.31 | $15.85 | 9600 |
| 2025-02-10 | 15.25 | $15.64 | 8311 |
| 2025-02-07 | 15.21 | $15.59 | 8800 |
| 2025-02-06 | 15.18 | $15.65 | 6437 |
| 2025-02-05 | 15.17 | $15.61 | 11238 |
| 2025-02-04 | 15.15 | $15.68 | 13500 |
| 2025-02-03 | 15.13 | $15.56 | 20313 |
| 2025-01-31 | 15.11 | $15.44 | 9600 |
| 2025-01-30 | 15.09 | $15.37 | 15500 |
| 2025-01-29 | 15.07 | $15.35 | 16800 |
| 2025-01-28 | 15.07 | $15.21 | 10324 |
| 2025-01-27 | 15.07 | $14.96 | 22700 |
| 2025-01-24 | 15.07 | $15.45 | 19200 |
| 2025-01-23 | 15.06 | $15.30 | 19702 |
| 2025-01-22 | 15.07 | $15.02 | 10800 |
| 2025-01-21 | 15.08 | $15.11 | 12418 |
| 2025-01-17 | 15.11 | $14.91 | 9300 |
| 2025-01-16 | 15.16 | $15.06 | 15400 |
| 2025-01-15 | 15.22 | $14.73 | 16434 |
| 2025-01-14 | 15.30 | $14.73 | 8531 |
| 2025-01-13 | 15.39 | $14.70 | 7800 |
| 2025-01-10 | 15.47 | $14.67 | 24000 |
| 2025-01-08 | 15.56 | $15.17 | 10200 |
| 2025-01-07 | 15.61 | $15.29 | 5500 |
| 2025-01-06 | 15.67 | $15.35 | 17800 |
| 2025-01-03 | 15.73 | $15.20 | 6300 |
| 2025-01-02 | 15.80 | $15.13 | 6800 |
| 2024-12-31 | 15.86 | $15.00 | 6229 |
| 2024-12-30 | 15.93 | $15.10 | 7100 |
| 2024-12-27 | 16.00 | $15.32 | 13718 |
| 2024-12-26 | 16.04 | $15.15 | 10413 |
| 2024-12-24 | 16.12 | $15.05 | 12416 |
| 2024-12-23 | 16.19 | $15.19 | 13900 |
| 2024-12-20 | 16.26 | $15.46 | 16330 |
| 2024-12-19 | 16.31 | $15.33 | 22730 |
| 2024-12-18 | 16.36 | $15.59 | 23500 |
| 2024-12-17 | 16.40 | $15.96 | 12600 |
| 2024-12-16 | 16.41 | $16.37 | 19222 |
| 2024-12-13 | 16.39 | $16.32 | 25800 |
| 2024-12-12 | 16.38 | $16.44 | 30200 |
| 2024-12-11 | 16.37 | $16.35 | 12900 |
| 2024-12-10 | 16.36 | $16.35 | 3900 |
| 2024-12-09 | 16.35 | $16.28 | 8800 |
| 2024-12-06 | 16.36 | $16.40 | 25200 |
| 2024-12-05 | 16.37 | $16.52 | 30600 |
| 2024-12-04 | 16.37 | $16.63 | 16243 |
| 2024-12-03 | 16.35 | $16.37 | 21300 |
| 2024-12-02 | 16.34 | $16.38 | 16500 |
| 2024-11-29 | 16.32 | $16.46 | 13225 |
| 2024-11-27 | 16.30 | $16.27 | 37000 |
| 2024-11-26 | 16.30 | $16.69 | 29800 |
| 2024-11-25 | 16.27 | $16.40 | 19300 |
| 2024-11-22 | 16.26 | $16.54 | 8130 |
| 2024-11-21 | 16.25 | $16.48 | 25318 |
| 2024-11-20 | 16.23 | $16.49 | 19600 |
| 2024-11-19 | 16.23 | $16.30 | 5821 |
| 2024-11-18 | 16.22 | $16.15 | 5000 |
| 2024-11-15 | 16.24 | $16.06 | 7800 |
| 2024-11-14 | 16.26 | $16.02 | 7809 |
| 2024-11-13 | 16.31 | $16.16 | 17300 |
| 2024-11-12 | 16.33 | $16.23 | 16341 |
| 2024-11-11 | 16.33 | $16.25 | 17100 |
| 2024-11-08 | 16.35 | $16.44 | 15220 |
| 2024-11-07 | 16.34 | $16.46 | 9100 |
| 2024-11-06 | 16.32 | $16.60 | 28100 |
| 2024-11-05 | 16.29 | $16.30 | 7100 |
| 2024-11-04 | 16.28 | $16.07 | 14300 |
| 2024-11-01 | 16.28 | $15.95 | 10200 |
| 2024-10-31 | 16.29 | $16.17 | 6900 |
| 2024-10-30 | 16.29 | $16.14 | 5115 |
| 2024-10-29 | 16.30 | $16.18 | 9000 |
| 2024-10-28 | 16.31 | $16.23 | 8230 |
| 2024-10-25 | 16.32 | $16.22 | 11400 |
| 2024-10-24 | 16.34 | $16.26 | 20900 |
| 2024-10-23 | 16.34 | $16.41 | 22700 |
| 2024-10-22 | 16.35 | $16.13 | 19000 |
| 2024-10-21 | 16.36 | $16.45 | 24800 |
| 2024-10-18 | 16.36 | $16.45 | 17949 |
| 2024-10-17 | 16.35 | $17.18 | 23504 |
| 2024-10-16 | 16.30 | $16.45 | 8935 |
| 2024-10-15 | 16.27 | $16.32 | 20200 |
| 2024-10-14 | 16.25 | $16.50 | 20114 |
| 2024-10-11 | 16.22 | $16.25 | 2943 |
| 2024-10-10 | 16.19 | $16.15 | 21000 |
| 2024-10-09 | 16.16 | $16.06 | 5300 |
| 2024-10-08 | 16.13 | $15.93 | 18232 |
| 2024-10-07 | 16.09 | $16.19 | 8203 |
| 2024-10-04 | 16.06 | $16.19 | 2921 |
| 2024-10-03 | 16.01 | $16.15 | 6900 |
| 2024-10-02 | 15.97 | $16.20 | 9600 |
| 2024-10-01 | 15.92 | $16.50 | 11213 |
| 2024-09-30 | 15.86 | $16.49 | 5600 |
| 2024-09-27 | 15.81 | $16.46 | 12828 |
| 2024-09-26 | 15.76 | $16.42 | 22847 |
| 2024-09-25 | 15.70 | $16.47 | 19300 |
| 2024-09-24 | 15.65 | $16.33 | 34300 |
| 2024-09-23 | 15.59 | $16.43 | 14836 |
| 2024-09-20 | 15.53 | $16.26 | 16406 |
| 2024-09-19 | 15.48 | $16.17 | 11042 |
| 2024-09-18 | 15.43 | $15.95 | 18436 |
| 2024-09-17 | 15.38 | $15.90 | 9500 |
| 2024-09-16 | 15.34 | $15.98 | 33840 |
| 2024-09-13 | 15.29 | $15.55 | 7123 |
| 2024-09-12 | 15.26 | $15.51 | 8300 |
| 2024-09-11 | 15.23 | $15.42 | 11048 |
| 2024-09-10 | 15.20 | $15.29 | 8000 |
| 2024-09-09 | 15.17 | $15.47 | 8628 |
| 2024-09-06 | 15.14 | $15.28 | 8334 |
| 2024-09-05 | 15.12 | $15.30 | 7603 |
| 2024-09-04 | 15.10 | $15.28 | 12849 |
| 2024-09-03 | 15.07 | $15.33 | 24900 |
| 2024-08-30 | 15.03 | $15.46 | 25006 |
| 2024-08-29 | 15.01 | $15.42 | 22500 |
| 2024-08-28 | 14.99 | $15.27 | 24637 |
| 2024-08-27 | 14.97 | $15.30 | 21600 |
| 2024-08-26 | 14.95 | $15.20 | 30527 |
| 2024-08-23 | 14.93 | $15.30 | 33400 |
| 2024-08-22 | 14.90 | $15.19 | 19021 |
| 2024-08-21 | 14.87 | $15.18 | 17120 |
| 2024-08-20 | 14.84 | $15.06 | 17600 |
| 2024-08-19 | 14.82 | $14.92 | 7043 |
| 2024-08-16 | 14.81 | $14.98 | 8943 |
| 2024-08-15 | 14.79 | $15.10 | 23126 |
| 2024-08-14 | 14.76 | $14.78 | 23005 |
| 2024-08-13 | 14.74 | $14.82 | 42628 |
| 2024-08-12 | 14.73 | $14.82 | 40900 |
| 2024-08-09 | 14.71 | $14.78 | 13300 |
| 2024-08-08 | 14.70 | $14.90 | 12001 |
| 2024-08-07 | 14.68 | $14.85 | 12336 |
| 2024-08-06 | 14.64 | $14.75 | 12848 |
| 2024-08-05 | 14.62 | $14.54 | 30900 |
| 2024-08-02 | 14.60 | $15.03 | 17200 |
| 2024-08-01 | 14.55 | $15.01 | 12131 |
| 2024-07-31 | 14.51 | $14.86 | 10400 |
| 2024-07-30 | 14.46 | $14.83 | 11800 |
| 2024-07-29 | 14.41 | $14.83 | 18800 |
| 2024-07-26 | 14.37 | $14.67 | 11400 |
| 2024-07-25 | 14.33 | $14.61 | 8240 |
| 2024-07-24 | 14.28 | $14.64 | 13410 |
| 2024-07-23 | 14.24 | $14.67 | 11500 |
| 2024-07-22 | 14.19 | $14.70 | 30800 |
| 2024-07-19 | 14.14 | $14.56 | 9029 |
| 2024-07-18 | 14.10 | $14.47 | 18300 |
| 2024-07-17 | 14.06 | $14.50 | 30900 |
| 2024-07-16 | 14.02 | $14.57 | 16800 |
| 2024-07-15 | 13.97 | $14.44 | 20826 |
| 2024-07-12 | 13.94 | $14.55 | 27400 |
| 2024-07-11 | 13.91 | $14.43 | 13400 |
| 2024-07-10 | 13.89 | $14.13 | 20600 |
| 2024-07-09 | 13.88 | $14.28 | 15100 |
| 2024-07-08 | 13.86 | $14.22 | 7924 |
| 2024-07-05 | 13.86 | $14.10 | 17331 |
| 2024-07-03 | 13.86 | $14.04 | 2600 |
| 2024-07-02 | 13.87 | $13.99 | 5300 |
| 2024-07-01 | 13.89 | $13.89 | 10936 |
| 2024-06-28 | 13.91 | $13.86 | 15916 |
| 2024-06-27 | 13.93 | $13.88 | 11900 |
| 2024-06-26 | 13.96 | $13.67 | 17946 |
| 2024-06-25 | 14.00 | $13.82 | 19310 |
| 2024-06-24 | 14.03 | $13.79 | 11633 |
| 2024-06-21 | 14.07 | $13.64 | 7600 |
| 2024-06-20 | 14.13 | $13.65 | 30100 |
| 2024-06-18 | 14.18 | $13.70 | 20228 |
| 2024-06-17 | 14.23 | $13.66 | 4409 |
| 2024-06-14 | 14.28 | $13.63 | 25941 |
| 2024-06-13 | 14.33 | $13.90 | 5300 |
| 2024-06-12 | 14.37 | $13.95 | 10314 |
| 2024-06-11 | 14.41 | $13.98 | 14800 |
| 2024-06-10 | 14.46 | $13.88 | 17500 |
| 2024-06-07 | 14.49 | $13.92 | 43748 |
| 2024-06-06 | 14.51 | $14.21 | 18900 |
| 2024-06-05 | 14.52 | $14.18 | 27302 |
| 2024-06-04 | 14.53 | $14.15 | 31300 |
| 2024-06-03 | 14.53 | $14.37 | 6800 |
| 2024-05-31 | 14.52 | $14.39 | 18800 |
| 2024-05-30 | 14.50 | $14.31 | 10612 |
| 2024-05-29 | 14.48 | $14.32 | 6626 |
| 2024-05-28 | 14.46 | $14.48 | 13531 |
| 2024-05-24 | 14.44 | $14.44 | 14400 |
| 2024-05-23 | 14.42 | $14.57 | 35900 |
| 2024-05-22 | 14.39 | $14.88 | 10400 |
| 2024-05-21 | 14.36 | $14.76 | 8000 |
| 2024-05-20 | 14.33 | $14.65 | 3900 |
| 2024-05-17 | 14.29 | $14.63 | 2510 |
| 2024-05-16 | 14.24 | $14.65 | 13600 |
| 2024-05-15 | 14.18 | $14.77 | 6200 |
| 2024-05-14 | 14.12 | $14.75 | 11231 |
| 2024-05-13 | 14.05 | $14.87 | 17810 |
| 2024-05-10 | 13.97 | $14.49 | 3000 |
| 2024-05-09 | 13.93 | $14.41 | 10400 |
| 2024-05-08 | 13.90 | $14.28 | 3200 |
| 2024-05-07 | 13.90 | $14.36 | 9100 |
| 2024-05-06 | 13.92 | $14.19 | 3800 |
| 2024-05-03 | 13.94 | $14.11 | 10203 |
| 2024-05-02 | 13.98 | $14.11 | 4900 |
| 2024-05-01 | 14.03 | $13.95 | 5304 |
| 2024-04-30 | 14.06 | $13.90 | 2200 |
| 2024-04-29 | 14.10 | $13.97 | 14300 |
| 2024-04-26 | 14.13 | $14.07 | 7200 |
| 2024-04-25 | 14.16 | $14.05 | 8549 |
| 2024-04-24 | 14.17 | $14.22 | 8100 |
| 2024-04-23 | 14.18 | $14.10 | 11141 |
| 2024-04-22 | 14.17 | $13.98 | 4710 |
| 2024-04-19 | 14.17 | $13.55 | 9810 |
| 2024-04-18 | 14.19 | $13.51 | 3304 |
| 2024-04-17 | 14.22 | $13.45 | 3921 |
| 2024-04-16 | 14.22 | $13.35 | 6913 |
| 2024-04-15 | 14.22 | $13.42 | 11800 |
| 2024-04-12 | 14.23 | $13.57 | 12645 |
| 2024-04-11 | 14.21 | $13.95 | 18701 |
| 2024-04-10 | 14.19 | $14.23 | 17232 |
| 2024-04-09 | 14.17 | $14.70 | 9146 |
| 2024-04-08 | 14.12 | $14.70 | 6226 |
| 2024-04-05 | 14.06 | $14.90 | 16700 |
| 2024-04-04 | 13.99 | $14.94 | 16720 |
| 2024-04-03 | 13.92 | $14.67 | 8217 |
| 2024-04-02 | 13.85 | $14.61 | 6222 |
| 2024-04-01 | 13.79 | $14.70 | 27800 |
| 2024-03-28 | 13.72 | $14.58 | 9200 |
| 2024-03-27 | 13.66 | $14.33 | 22033 |
| 2024-03-26 | 13.60 | $14.29 | 24812 |
| 2024-03-25 | 13.56 | $14.02 | 10300 |
| 2024-03-22 | 13.51 | $13.95 | 9800 |
| 2024-03-21 | 13.47 | $13.93 | 12614 |
| 2024-03-20 | 13.44 | $14.08 | 15528 |
| 2024-03-19 | 13.40 | $13.51 | 6037 |
| 2024-03-18 | 13.39 | $13.40 | 10800 |
| 2024-03-15 | 13.38 | $13.46 | 4500 |
| 2024-03-14 | 13.37 | $13.30 | 10300 |
| 2024-03-13 | 13.37 | $13.56 | 4400 |
| 2024-03-12 | 13.35 | $13.71 | 14400 |
| 2024-03-11 | 13.33 | $13.68 | 5541 |
| 2024-03-08 | 13.31 | $13.57 | 6400 |
| 2024-03-07 | 13.30 | $13.54 | 14710 |
| 2024-03-06 | 13.30 | $13.48 | 6300 |
| 2024-03-05 | 13.29 | $13.35 | 8800 |
| 2024-03-04 | 13.29 | $13.36 | 7600 |
| 2024-03-01 | 13.29 | $13.32 | 15600 |
| 2024-02-29 | 13.29 | $13.31 | 11403 |
| 2024-02-28 | 13.30 | $13.27 | 22415 |
| 2024-02-27 | 13.30 | $13.34 | 9400 |
| 2024-02-26 | 13.30 | $13.06 | 12904 |
| 2024-02-23 | 13.30 | $13.20 | 7921 |
| 2024-02-22 | 13.30 | $13.21 | 16346 |
| 2024-02-21 | 13.29 | $13.39 | 7735 |
| 2024-02-20 | 13.27 | $13.22 | 10000 |
| 2024-02-16 | 13.26 | $13.25 | 7432 |
| 2024-02-15 | 13.25 | $13.30 | 10700 |
| 2024-02-14 | 13.24 | $13.23 | 5417 |
| 2024-02-13 | 13.23 | $13.17 | 11542 |
| 2024-02-12 | 13.23 | $13.40 | 17911 |
| 2024-02-09 | 13.23 | $13.29 | 8600 |
| 2024-02-08 | 13.23 | $13.39 | 13000 |
| 2024-02-07 | 13.23 | $13.42 | 11200 |
| 2024-02-06 | 13.22 | $13.32 | 9500 |
| 2024-02-05 | 13.23 | $13.26 | 18400 |
| 2024-02-02 | 13.22 | $13.44 | 28826 |
| 2024-02-01 | 13.21 | $13.40 | 9637 |
| 2024-01-31 | 13.20 | $13.34 | 10200 |
| 2024-01-30 | 13.19 | $13.31 | 16944 |
| 2024-01-29 | 13.18 | $13.30 | 15045 |
| 2024-01-26 | 13.18 | $13.18 | 8700 |
| 2024-01-25 | 13.18 | $13.10 | 18157 |
| 2024-01-24 | 13.18 | $13.00 | 17700 |
| 2024-01-23 | 13.20 | $13.08 | 12316 |
| 2024-01-22 | 13.21 | $13.05 | 12047 |
| 2024-01-19 | 13.24 | $13.02 | 15300 |
| 2024-01-18 | 13.28 | $13.06 | 10300 |
| 2024-01-17 | 13.31 | $13.10 | 16200 |
| 2024-01-16 | 13.33 | $13.16 | 11937 |
| 2024-01-12 | 13.35 | $13.32 | 12600 |
| 2024-01-11 | 13.34 | $13.27 | 8734 |
| 2024-01-10 | 13.33 | $13.38 | 10100 |
| 2024-01-09 | 13.31 | $13.37 | 11526 |
| 2024-01-08 | 13.30 | $13.36 | 6423 |
| 2024-01-05 | 13.30 | $13.21 | 14200 |
| 2024-01-04 | 13.30 | $13.15 | 10711 |
| 2024-01-03 | 13.30 | $13.15 | 8631 |
| 2024-01-02 | 13.30 | $13.19 | 12019 |
| 2023-12-29 | 13.29 | $13.18 | 9100 |
| 2023-12-28 | 13.27 | $13.19 | 34617 |
| 2023-12-27 | 13.25 | $13.20 | 31025 |
| 2023-12-26 | 13.23 | $13.20 | 20119 |
| 2023-12-22 | 13.19 | $13.32 | 31000 |
| 2023-12-21 | 13.15 | $13.39 | 17138 |
| 2023-12-20 | 13.11 | $13.63 | 12443 |
| 2023-12-19 | 13.05 | $13.73 | 10900 |
| 2023-12-18 | 12.99 | $13.64 | 9019 |
| 2023-12-15 | 12.93 | $13.50 | 15945 |
| 2023-12-14 | 12.87 | $13.59 | 21816 |
| 2023-12-13 | 12.81 | $13.23 | 14000 |
| 2023-12-12 | 12.76 | $13.06 | 8424 |
| 2023-12-11 | 12.70 | $12.97 | 12507 |
| 2023-12-08 | 12.65 | $13.08 | 29527 |
| 2023-12-07 | 12.59 | $13.29 | 21000 |
| 2023-12-06 | 12.52 | $13.21 | 13326 |
| 2023-12-05 | 12.46 | $13.26 | 39600 |
| 2023-12-04 | 12.40 | $13.10 | 15800 |
| 2023-12-01 | 12.36 | $13.00 | 10013 |
| 2023-11-30 | 12.32 | $12.87 | 16700 |
| 2023-11-29 | 12.27 | $12.72 | 18400 |
| 2023-11-28 | 12.24 | $12.73 | 28428 |
| 2023-11-27 | 12.19 | $12.55 | 11901 |
| 2023-11-24 | 12.15 | $12.52 | 5836 |
| 2023-11-22 | 12.12 | $12.46 | 31244 |
| 2023-11-21 | 12.10 | $12.49 | 12500 |
| 2023-11-20 | 12.09 | $12.43 | 17024 |
| 2023-11-17 | 12.08 | $12.49 | 23600 |
| 2023-11-16 | 12.10 | $12.36 | 16000 |
| 2023-11-15 | 12.13 | $12.36 | 16011 |
| 2023-11-14 | 12.16 | $12.23 | 18330 |
| 2023-11-13 | 12.20 | $11.91 | 13500 |
| 2023-11-10 | 12.25 | $11.97 | 11124 |
| 2023-11-09 | 12.31 | $11.78 | 30700 |
| 2023-11-08 | 12.38 | $11.90 | 20700 |
| 2023-11-07 | 12.45 | $11.97 | 17203 |
| 2023-11-06 | 12.50 | $12.07 | 30500 |
| 2023-11-03 | 12.53 | $12.30 | 24200 |
| 2023-11-02 | 12.56 | $12.30 | 43700 |
| 2023-11-01 | 12.59 | $11.95 | 23607 |
| 2023-10-31 | 12.64 | $11.94 | 6300 |
| 2023-10-30 | 12.69 | $11.83 | 21038 |
| 2023-10-27 | 12.73 | $11.73 | 8535 |
| 2023-10-26 | 12.82 | $11.85 | 31911 |
| 2023-10-25 | 12.89 | $12.14 | 13000 |
| 2023-10-24 | 12.96 | $12.29 | 22308 |
| 2023-10-23 | 13.05 | $12.17 | 53716 |
| 2023-10-20 | 13.15 | $12.93 | 5600 |
| 2023-10-19 | 13.20 | $13.07 | 8900 |
| 2023-10-18 | 13.25 | $12.78 | 18500 |
| 2023-10-17 | 13.31 | $13.11 | 20307 |
| 2023-10-16 | 13.36 | $12.98 | 11841 |
| 2023-10-13 | 13.41 | $13.04 | 20800 |
| 2023-10-12 | 13.45 | $13.17 | 25000 |
| 2023-10-11 | 13.50 | $13.28 | 14800 |
| 2023-10-10 | 13.54 | $13.10 | 15700 |
| 2023-10-09 | 13.59 | $12.70 | 15500 |
| 2023-10-06 | 13.67 | $12.87 | 14900 |
| 2023-10-05 | 13.74 | $12.84 | 15500 |
| 2023-10-04 | 13.81 | $13.02 | 10300 |
| 2023-10-03 | 13.88 | $12.88 | 15610 |
| 2023-10-02 | 13.95 | $12.67 | 16248 |
| 2023-09-29 | 14.03 | $13.51 | 11714 |
| 2023-09-28 | 14.06 | $13.34 | 10644 |
| 2023-09-27 | 14.12 | $13.53 | 34015 |
| 2023-09-26 | 14.15 | $14.01 | 13510 |
| 2023-09-25 | 14.14 | $14.19 | 19905 |
| 2023-09-22 | 14.14 | $13.89 | 8101 |
| 2023-09-21 | 14.13 | $14.14 | 18634 |
| 2023-09-20 | 14.12 | $14.00 | 16140 |
| 2023-09-19 | 14.13 | $13.94 | 2814 |
| 2023-09-18 | 14.13 | $14.01 | 21333 |
| 2023-09-15 | 14.12 | $13.96 | 7000 |
| 2023-09-14 | 14.11 | $14.09 | 14318 |
| 2023-09-13 | 14.11 | $14.04 | 6200 |
| 2023-09-12 | 14.13 | $14.07 | 34146 |
| 2023-09-11 | 14.14 | $14.33 | 9400 |
| 2023-09-08 | 14.13 | $14.29 | 14100 |
| 2023-09-07 | 14.14 | $14.35 | 27400 |
| 2023-09-06 | 14.16 | $14.30 | 24949 |
| 2023-09-05 | 14.17 | $14.35 | 13920 |
| 2023-09-01 | 14.16 | $14.32 | 12133 |
| 2023-08-31 | 14.16 | $14.10 | 13929 |
| 2023-08-30 | 14.17 | $14.50 | 35200 |
| 2023-08-29 | 14.16 | $14.11 | 12636 |
| 2023-08-28 | 14.19 | $13.91 | 15116 |
| 2023-08-25 | 14.23 | $14.00 | 5706 |
| 2023-08-24 | 14.26 | $13.85 | 13341 |
| 2023-08-23 | 14.29 | $13.87 | 13726 |
| 2023-08-22 | 14.33 | $14.13 | 7329 |
| 2023-08-21 | 14.36 | $13.93 | 8230 |
| 2023-08-18 | 14.40 | $13.80 | 11800 |
| 2023-08-17 | 14.44 | $13.88 | 21644 |
| 2023-08-16 | 14.48 | $14.08 | 12400 |
| 2023-08-15 | 14.49 | $14.41 | 7706 |
| 2023-08-14 | 14.48 | $14.25 | 8910 |
| 2023-08-11 | 14.47 | $14.20 | 23200 |
| 2023-08-10 | 14.46 | $14.51 | 20612 |
| 2023-08-09 | 14.45 | $14.64 | 10315 |
| 2023-08-08 | 14.43 | $14.54 | 10640 |
| 2023-08-07 | 14.41 | $14.22 | 14143 |
| 2023-08-04 | 14.40 | $14.26 | 8500 |
| 2023-08-03 | 14.40 | $14.22 | 10200 |
| 2023-08-02 | 14.40 | $14.40 | 11739 |
| 2023-08-01 | 14.39 | $14.63 | 11040 |
| 2023-07-31 | 14.37 | $14.68 | 11600 |
| 2023-07-28 | 14.34 | $14.63 | 4400 |
| 2023-07-27 | 14.32 | $14.55 | 5300 |
| 2023-07-26 | 14.30 | $14.58 | 2601 |
| 2023-07-25 | 14.27 | $14.74 | 13000 |
| 2023-07-24 | 14.24 | $14.70 | 14908 |
| 2023-07-21 | 14.21 | $14.73 | 13600 |
| 2023-07-20 | 14.19 | $14.61 | 17900 |
| 2023-07-19 | 14.16 | $14.37 | 7746 |
| 2023-07-18 | 14.13 | $14.05 | 27200 |
| 2023-07-17 | 14.13 | $14.04 | 12500 |
| 2023-07-14 | 14.13 | $14.09 | 16700 |
| 2023-07-13 | 14.11 | $14.30 | 14100 |
| 2023-07-12 | 14.09 | $14.18 | 15227 |
| 2023-07-11 | 14.07 | $14.27 | 5132 |
| 2023-07-10 | 14.07 | $14.00 | 18643 |
| 2023-07-07 | 14.08 | $14.30 | 11232 |
| 2023-07-06 | 14.07 | $14.08 | 19300 |
| 2023-07-05 | 14.07 | $14.17 | 5520 |
| 2023-07-03 | 14.07 | $14.23 | 6300 |
| 2023-06-30 | 14.06 | $14.22 | 3827 |
| 2023-06-29 | 14.04 | $14.15 | 4400 |
| 2023-06-28 | 14.01 | $14.12 | 5600 |
| 2023-06-27 | 13.96 | $14.00 | 8700 |
| 2023-06-26 | 13.92 | $14.12 | 7100 |
| 2023-06-23 | 13.88 | $14.20 | 15000 |
| 2023-06-22 | 13.84 | $14.28 | 57700 |
| 2023-06-21 | 13.80 | $13.98 | 9200 |
| 2023-06-20 | 13.78 | $13.91 | 3612 |
| 2023-06-16 | 13.76 | $14.05 | 4629 |
| 2023-06-15 | 13.73 | $13.92 | 12033 |
| 2023-06-14 | 13.73 | $13.66 | 13747 |
| 2023-06-13 | 13.73 | $13.93 | 12100 |
| 2023-06-12 | 13.73 | $13.85 | 27700 |
| 2023-06-09 | 13.74 | $14.16 | 2546 |
| 2023-06-08 | 13.73 | $14.18 | 5100 |
| 2023-06-07 | 13.73 | $14.20 | 5411 |
| 2023-06-06 | 13.72 | $14.01 | 11323 |
| 2023-06-05 | 13.72 | $14.25 | 14390 |
| 2023-06-02 | 13.71 | $14.00 | 11200 |
| 2023-06-01 | 13.71 | $13.80 | 10922 |
| 2023-05-31 | 13.73 | $13.49 | 14612 |
| 2023-05-30 | 13.77 | $13.23 | 20400 |
| 2023-05-26 | 13.84 | $13.25 | 20515 |
| 2023-05-25 | 13.92 | $13.15 | 18519 |
| 2023-05-24 | 13.99 | $13.48 | 27900 |
| 2023-05-23 | 14.06 | $13.47 | 18102 |
| 2023-05-22 | 14.14 | $13.52 | 16608 |
| 2023-05-19 | 14.23 | $13.54 | 24100 |
| 2023-05-18 | 14.31 | $13.57 | 26239 |
| 2023-05-17 | 14.38 | $13.80 | 15804 |
| 2023-05-16 | 14.44 | $13.71 | 10100 |
| 2023-05-15 | 14.51 | $13.89 | 12200 |
| 2023-05-12 | 14.56 | $14.01 | 9900 |
| 2023-05-11 | 14.61 | $14.05 | 25728 |
| 2023-05-10 | 14.66 | $14.16 | 15500 |
| 2023-05-09 | 14.72 | $14.11 | 14600 |
| 2023-05-08 | 14.77 | $13.97 | 10911 |
| 2023-05-05 | 14.83 | $14.08 | 10836 |
| 2023-05-04 | 14.88 | $13.96 | 22500 |
| 2023-05-03 | 14.93 | $14.21 | 10800 |
| 2023-05-02 | 14.96 | $14.30 | 11800 |
| 2023-05-01 | 14.98 | $14.66 | 9800 |
| 2023-04-28 | 14.98 | $14.69 | 12627 |
| 2023-04-27 | 14.98 | $14.64 | 22528 |
| 2023-04-26 | 14.96 | $14.89 | 15532 |
| 2023-04-25 | 14.93 | $15.04 | 13600 |
| 2023-04-24 | 14.88 | $15.28 | 7700 |
| 2023-04-21 | 14.80 | $15.13 | 5521 |
| 2023-04-20 | 14.74 | $15.05 | 7400 |
| 2023-04-19 | 14.67 | $15.00 | 13833 |
| 2023-04-18 | 14.61 | $15.10 | 11300 |
| 2023-04-17 | 14.55 | $14.95 | 2800 |
| 2023-04-14 | 14.49 | $14.95 | 5227 |
| 2023-04-13 | 14.44 | $15.07 | 4600 |
| 2023-04-12 | 14.38 | $15.24 | 6329 |
| 2023-04-11 | 14.33 | $15.21 | 6100 |
| 2023-04-10 | 14.27 | $15.08 | 15048 |
| 2023-04-06 | 14.22 | $15.20 | 10305 |
| 2023-04-05 | 14.19 | $14.88 | 9849 |
| 2023-04-04 | 14.17 | $14.80 | 8800 |
| 2023-04-03 | 14.15 | $14.79 | 3700 |
| 2023-03-31 | 14.15 | $14.67 | 3439 |
| 2023-03-30 | 14.14 | $14.63 | 11607 |
| 2023-03-29 | 14.14 | $14.32 | 28549 |
| 2023-03-28 | 14.14 | $14.15 | 25712 |
| 2023-03-27 | 14.17 | $14.09 | 22300 |
| 2023-03-24 | 14.19 | $13.76 | 24500 |
| 2023-03-23 | 14.24 | $13.81 | 14900 |
| 2023-03-22 | 14.30 | $13.68 | 24200 |
| 2023-03-21 | 14.35 | $13.75 | 23115 |
| 2023-03-20 | 14.41 | $13.89 | 6200 |
| 2023-03-17 | 14.48 | $13.84 | 13100 |
| 2023-03-16 | 14.54 | $13.96 | 11238 |
| 2023-03-15 | 14.59 | $13.92 | 13742 |
| 2023-03-14 | 14.64 | $14.08 | 25413 |
| 2023-03-13 | 14.68 | $14.12 | 23500 |
| 2023-03-10 | 14.71 | $14.10 | 16400 |
| 2023-03-09 | 14.74 | $14.50 | 17000 |
| 2023-03-08 | 14.76 | $14.49 | 11300 |
| 2023-03-07 | 14.78 | $14.42 | 13111 |
| 2023-03-06 | 14.80 | $14.72 | 38249 |
| 2023-03-03 | 14.81 | $14.66 | 17643 |
| 2023-03-02 | 14.83 | $14.45 | 9600 |
| 2023-03-01 | 14.86 | $14.50 | 14735 |
| 2023-02-28 | 14.88 | $14.56 | 9421 |
| 2023-02-27 | 14.88 | $14.65 | 14107 |
| 2023-02-24 | 14.89 | $14.69 | 30323 |
| 2023-02-23 | 14.90 | $14.94 | 16200 |
| 2023-02-22 | 14.89 | $14.80 | 26400 |
| 2023-02-21 | 14.90 | $14.90 | 26323 |
| 2023-02-17 | 14.89 | $15.30 | 19348 |
| 2023-02-16 | 14.86 | $14.99 | 17043 |
| 2023-02-15 | 14.84 | $14.98 | 11588 |
| 2023-02-14 | 14.83 | $14.94 | 19110 |
| 2023-02-13 | 14.82 | $14.91 | 31100 |
| 2023-02-10 | 14.81 | $14.74 | 9608 |
| 2023-02-09 | 14.82 | $14.70 | 13600 |
| 2023-02-08 | 14.83 | $14.77 | 5000 |
| 2023-02-07 | 14.83 | $14.94 | 14017 |
| 2023-02-06 | 14.82 | $14.84 | 14438 |
| 2023-02-03 | 14.82 | $14.89 | 11410 |
| 2023-02-02 | 14.80 | $15.04 | 18907 |
| 2023-02-01 | 14.76 | $15.06 | 16241 |
| 2023-01-31 | 14.73 | $14.86 | 13400 |
| 2023-01-30 | 14.69 | $14.68 | 23200 |
| 2023-01-27 | 14.66 | $14.84 | 12800 |
| 2023-01-26 | 14.62 | $14.88 | 34748 |
| 2023-01-25 | 14.58 | $14.83 | 25200 |
| 2023-01-24 | 14.55 | $14.81 | 34415 |
| 2023-01-23 | 14.51 | $14.83 | 21500 |
| 2023-01-20 | 14.49 | $14.63 | 35900 |
| 2023-01-19 | 14.47 | $14.65 | 30300 |
| 2023-01-18 | 14.45 | $14.72 | 37200 |
| 2023-01-17 | 14.43 | $14.76 | 19300 |
| 2023-01-13 | 14.42 | $14.76 | 33718 |
| 2023-01-12 | 14.41 | $14.87 | 42100 |
| 2023-01-11 | 14.41 | $14.88 | 16000 |
| 2023-01-10 | 14.39 | $14.82 | 20100 |
| 2023-01-09 | 14.38 | $14.82 | 24341 |
| 2023-01-06 | 14.37 | $14.78 | 44200 |
| 2023-01-05 | 14.37 | $14.39 | 11843 |
| 2023-01-04 | 14.39 | $14.38 | 26700 |
| 2023-01-03 | 14.42 | $14.32 | 45929 |
| 2022-12-30 | 14.46 | $14.08 | 8230 |
| 2022-12-29 | 14.53 | $14.12 | 30923 |
| 2022-12-28 | 14.58 | $14.04 | 26300 |
| 2022-12-27 | 14.62 | $14.16 | 8100 |
| 2022-12-23 | 14.66 | $14.16 | 25219 |
| 2022-12-22 | 14.71 | $14.12 | 15500 |
| 2022-12-21 | 14.75 | $14.33 | 26605 |
| 2022-12-20 | 14.78 | $14.24 | 9500 |
| 2022-12-19 | 14.80 | $14.23 | 10848 |
| 2022-12-16 | 14.82 | $14.31 | 22200 |
| 2022-12-15 | 14.82 | $14.54 | 14500 |
| 2022-12-14 | 14.82 | $14.52 | 23700 |
| 2022-12-13 | 14.83 | $14.87 | 18100 |
| 2022-12-12 | 14.81 | $14.64 | 13323 |
| 2022-12-09 | 14.82 | $14.50 | 20200 |
| 2022-12-08 | 14.82 | $14.67 | 14200 |
| 2022-12-07 | 14.78 | $14.68 | 9000 |
| 2022-12-06 | 14.75 | $14.83 | 13625 |
| 2022-12-05 | 14.69 | $14.98 | 19700 |
| 2022-12-02 | 14.63 | $15.27 | 5232 |
| 2022-12-01 | 14.56 | $15.38 | 4600 |
| 2022-11-30 | 14.48 | $15.15 | 15012 |
| 2022-11-29 | 14.43 | $14.85 | 21000 |
| 2022-11-28 | 14.39 | $15.01 | 8533 |
| 2022-11-25 | 14.35 | $15.08 | 5728 |
| 2022-11-23 | 14.30 | $14.99 | 7334 |
| 2022-11-22 | 14.26 | $14.78 | 18800 |
| 2022-11-21 | 14.21 | $14.69 | 9500 |
| 2022-11-18 | 14.17 | $14.59 | 14531 |
| 2022-11-17 | 14.12 | $14.40 | 6426 |
| 2022-11-16 | 14.07 | $14.56 | 15200 |
| 2022-11-15 | 14.02 | $14.62 | 23314 |
| 2022-11-14 | 13.98 | $14.51 | 9308 |
| 2022-11-11 | 13.93 | $14.80 | 9327 |
| 2022-11-10 | 13.89 | $14.63 | 26500 |
| 2022-11-09 | 13.84 | $13.78 | 12534 |
| 2022-11-08 | 13.84 | $14.00 | 10311 |
| 2022-11-07 | 13.84 | $13.80 | 11400 |
| 2022-11-04 | 13.85 | $13.79 | 10036 |
| 2022-11-03 | 13.86 | $13.80 | 10231 |
| 2022-11-02 | 13.89 | $13.79 | 16744 |
| 2022-11-01 | 13.91 | $14.15 | 7833 |
| 2022-10-31 | 13.93 | $14.05 | 9600 |
| 2022-10-28 | 13.95 | $14.25 | 19800 |
| 2022-10-27 | 13.94 | $14.11 | 10924 |
| 2022-10-26 | 13.93 | $14.18 | 4800 |
| 2022-10-25 | 13.93 | $13.79 | 23024 |
| 2022-10-24 | 13.94 | $13.87 | 11419 |
| 2022-10-21 | 13.96 | $13.57 | 9200 |
| 2022-10-20 | 14.01 | $13.35 | 9400 |
| 2022-10-19 | 14.10 | $13.53 | 11402 |
| 2022-10-18 | 14.17 | $13.78 | 7600 |
| 2022-10-17 | 14.26 | $13.58 | 28189 |
| 2022-10-14 | 14.35 | $14.00 | 2112 |
| 2022-10-13 | 14.43 | $13.56 | 26700 |
| 2022-10-12 | 14.55 | $13.81 | 2900 |
| 2022-10-11 | 14.69 | $14.00 | 3600 |
| 2022-10-10 | 14.81 | $14.11 | 1748 |
| 2022-10-07 | 14.93 | $13.91 | 8900 |
| 2022-10-06 | 15.04 | $14.34 | 6623 |
| 2022-10-05 | 15.13 | $14.19 | 6700 |
| 2022-10-04 | 15.22 | $14.70 | 9243 |
| 2022-10-03 | 15.28 | $14.34 | 10300 |
| 2022-09-30 | 15.36 | $13.99 | 4700 |
| 2022-09-29 | 15.45 | $13.96 | 9200 |
| 2022-09-28 | 15.54 | $14.13 | 14025 |
| 2022-09-27 | 15.63 | $14.00 | 15519 |
| 2022-09-26 | 15.73 | $14.27 | 14319 |
| 2022-09-23 | 15.82 | $14.59 | 11534 |
| 2022-09-22 | 15.91 | $15.11 | 10743 |
| 2022-09-21 | 15.97 | $15.11 | 10405 |
| 2022-09-20 | 16.04 | $15.41 | 7946 |
| 2022-09-19 | 16.08 | $15.46 | 20004 |
| 2022-09-16 | 16.15 | $15.70 | 8744 |
| 2022-09-15 | 16.22 | $15.93 | 18200 |
| 2022-09-14 | 16.27 | $16.49 | 7300 |
| 2022-09-13 | 16.30 | $16.48 | 8200 |
| 2022-09-12 | 16.33 | $16.50 | 15600 |
| 2022-09-09 | 16.35 | $16.12 | 10144 |
| 2022-09-08 | 16.38 | $16.05 | 5443 |
| 2022-09-07 | 16.42 | $16.00 | 7524 |
| 2022-09-06 | 16.46 | $16.02 | 6024 |
| 2022-09-02 | 16.50 | $15.93 | 9328 |
| 2022-09-01 | 16.53 | $15.74 | 3000 |
| 2022-08-31 | 16.58 | $15.76 | 3817 |
| 2022-08-30 | 16.64 | $15.84 | 10500 |
| 2022-08-29 | 16.69 | $16.06 | 2535 |
| 2022-08-26 | 16.73 | $16.13 | 14638 |
| 2022-08-25 | 16.75 | $16.44 | 7700 |
| 2022-08-24 | 16.75 | $16.32 | 8300 |
| 2022-08-23 | 16.74 | $16.32 | 11335 |
| 2022-08-22 | 16.72 | $16.40 | 11648 |
| 2022-08-19 | 16.70 | $16.84 | 12200 |
| 2022-08-18 | 16.66 | $17.04 | 3705 |
| 2022-08-17 | 16.60 | $17.01 | 5702 |
| 2022-08-16 | 16.55 | $16.94 | 10700 |
| 2022-08-15 | 16.50 | $17.05 | 3400 |
| 2022-08-12 | 16.44 | $16.95 | 5509 |
| 2022-08-11 | 16.38 | $16.75 | 16428 |
| 2022-08-10 | 16.34 | $16.89 | 5400 |
| 2022-08-09 | 16.30 | $16.71 | 2400 |
| 2022-08-08 | 16.27 | $16.81 | 5811 |
| 2022-08-05 | 16.23 | $16.56 | 6516 |
| 2022-08-04 | 16.20 | $16.85 | 6220 |
| 2022-08-03 | 16.16 | $16.88 | 7600 |
| 2022-08-02 | 16.12 | $16.81 | 4223 |
| 2022-08-01 | 16.08 | $16.82 | 9000 |
| 2022-07-29 | 16.04 | $16.65 | 11800 |
| 2022-07-28 | 16.01 | $16.42 | 11900 |
| 2022-07-27 | 16.00 | $16.06 | 6205 |
| 2022-07-26 | 16.00 | $16.02 | 8430 |
| 2022-07-25 | 16.00 | $16.03 | 6600 |
| 2022-07-22 | 16.00 | $15.91 | 6728 |
| 2022-07-21 | 16.02 | $15.96 | 6100 |
| 2022-07-20 | 16.02 | $15.95 | 5707 |
| 2022-07-19 | 16.03 | $15.97 | 4800 |
| 2022-07-18 | 16.03 | $15.82 | 7504 |
| 2022-07-15 | 16.04 | $15.82 | 17434 |
| 2022-07-14 | 16.06 | $15.90 | 7836 |
| 2022-07-13 | 16.07 | $16.05 | 9900 |
| 2022-07-12 | 16.08 | $16.05 | 8000 |
| 2022-07-11 | 16.11 | $16.03 | 4200 |
| 2022-07-08 | 16.16 | $16.04 | 2221 |
| 2022-07-07 | 16.21 | $16.08 | 8500 |
| 2022-07-06 | 16.26 | $16.02 | 13900 |
| 2022-07-05 | 16.32 | $15.92 | 11507 |
| 2022-07-01 | 16.38 | $16.11 | 10218 |
| 2022-06-30 | 16.43 | $16.12 | 10000 |
| 2022-06-29 | 16.47 | $16.05 | 7300 |
| 2022-06-28 | 16.51 | $16.06 | 5709 |
| 2022-06-27 | 16.56 | $16.06 | 7409 |
| 2022-06-24 | 16.59 | $16.14 | 10211 |
| 2022-06-23 | 16.61 | $16.16 | 15400 |
| 2022-06-22 | 16.63 | $16.01 | 8400 |
| 2022-06-21 | 16.66 | $16.10 | 9600 |
| 2022-06-17 | 16.68 | $16.02 | 24100 |
| 2022-06-16 | 16.70 | $16.00 | 27035 |
| 2022-06-15 | 16.72 | $16.23 | 6534 |
| 2022-06-14 | 16.74 | $16.15 | 24808 |
| 2022-06-13 | 16.76 | $16.22 | 21600 |
| 2022-06-10 | 16.78 | $16.76 | 7238 |
| 2022-06-09 | 16.77 | $16.90 | 7600 |
| 2022-06-08 | 16.75 | $17.00 | 5616 |
| 2022-06-07 | 16.77 | $17.21 | 14525 |
| 2022-06-06 | 16.76 | $17.14 | 9326 |
| 2022-06-03 | 16.76 | $17.10 | 8700 |
| 2022-06-02 | 16.78 | $17.19 | 15724 |
| 2022-06-01 | 16.80 | $16.95 | 13030 |
| 2022-05-31 | 16.83 | $16.88 | 17240 |
| 2022-05-27 | 16.84 | $16.96 | 25600 |
| 2022-05-26 | 16.87 | $16.74 | 21300 |
| 2022-05-25 | 16.92 | $16.55 | 17400 |
| 2022-05-24 | 16.98 | $16.49 | 10341 |
| 2022-05-23 | 17.05 | $16.56 | 17200 |
| 2022-05-20 | 17.14 | $16.46 | 12011 |
| 2022-05-19 | 17.25 | $16.52 | 3900 |
| 2022-05-18 | 17.37 | $16.44 | 7400 |
| 2022-05-17 | 17.51 | $16.52 | 12934 |
| 2022-05-16 | 17.64 | $16.58 | 20616 |
| 2022-05-13 | 17.76 | $16.70 | 6100 |
| 2022-05-12 | 17.86 | $16.49 | 16500 |
| 2022-05-11 | 17.99 | $16.53 | 27000 |
| 2022-05-10 | 18.13 | $17.29 | 17122 |
| 2022-05-09 | 18.27 | $17.04 | 26300 |
| 2022-05-06 | 18.43 | $17.27 | 12200 |
| 2022-05-05 | 18.58 | $17.35 | 22328 |
| 2022-05-04 | 18.71 | $17.70 | 13918 |
| 2022-05-03 | 18.84 | $17.44 | 41500 |
| 2022-05-02 | 18.96 | $17.18 | 15400 |
| 2022-04-29 | 19.10 | $17.51 | 6821 |
| 2022-04-28 | 19.20 | $17.85 | 10100 |
| 2022-04-27 | 19.29 | $17.70 | 7400 |
| 2022-04-26 | 19.37 | $17.88 | 12200 |
| 2022-04-25 | 19.44 | $18.38 | 11020 |
| 2022-04-22 | 19.49 | $18.58 | 14700 |
| 2022-04-21 | 19.52 | $18.95 | 11931 |
| 2022-04-20 | 19.53 | $19.29 | 12604 |
| 2022-04-19 | 19.55 | $19.07 | 11500 |
| 2022-04-18 | 19.54 | $18.90 | 12926 |
| 2022-04-14 | 19.54 | $18.89 | 10900 |
| 2022-04-13 | 19.54 | $18.95 | 28038 |
| 2022-04-12 | 19.52 | $19.35 | 57637 |
| 2022-04-11 | 19.48 | $20.18 | 6100 |
| 2022-04-08 | 19.40 | $20.15 | 1117 |
| 2022-04-07 | 19.34 | $20.26 | 9515 |
| 2022-04-06 | 19.29 | $20.03 | 9600 |
| 2022-04-05 | 19.27 | $20.22 | 2200 |
| 2022-04-04 | 19.22 | $19.96 | 3022 |
| 2022-04-01 | 19.18 | $19.86 | 3800 |
| 2022-03-31 | 19.17 | $19.60 | 4847 |
| 2022-03-30 | 19.17 | $19.52 | 3305 |
| 2022-03-29 | 19.16 | $19.42 | 3720 |
| 2022-03-28 | 19.15 | $19.31 | 8639 |
| 2022-03-25 | 19.16 | $19.38 | 4425 |
| 2022-03-24 | 19.16 | $19.20 | 6200 |
| 2022-03-23 | 19.16 | $19.11 | 8937 |
| 2022-03-22 | 19.19 | $19.60 | 13633 |
| 2022-03-21 | 19.17 | $18.93 | 9500 |
| 2022-03-18 | 19.21 | $18.84 | 3128 |
| 2022-03-17 | 19.25 | $18.86 | 3300 |
| 2022-03-16 | 19.29 | $18.64 | 11049 |
| 2022-03-15 | 19.33 | $18.56 | 21709 |
| 2022-03-14 | 19.36 | $18.49 | 25537 |
| 2022-03-11 | 19.42 | $19.05 | 2304 |
| 2022-03-10 | 19.45 | $19.28 | 12630 |
| 2022-03-09 | 19.48 | $19.53 | 4200 |
| 2022-03-08 | 19.50 | $19.18 | 19930 |
| 2022-03-07 | 19.52 | $19.30 | 9521 |
| 2022-03-04 | 19.54 | $19.68 | 3244 |
| 2022-03-03 | 19.54 | $19.52 | 4400 |
| 2022-03-02 | 19.57 | $19.34 | 6718 |
| 2022-03-01 | 19.60 | $19.26 | 10000 |
| 2022-02-28 | 19.62 | $19.46 | 6203 |
| 2022-02-25 | 19.63 | $19.38 | 5220 |
| 2022-02-24 | 19.64 | $19.20 | 9800 |
| 2022-02-23 | 19.68 | $19.63 | 13100 |
| 2022-02-22 | 19.70 | $19.20 | 9107 |
| 2022-02-18 | 19.75 | $19.81 | 6030 |
| 2022-02-17 | 19.79 | $19.66 | 5406 |
| 2022-02-16 | 19.87 | $19.68 | 3938 |
| 2022-02-15 | 19.93 | $19.35 | 10231 |
| 2022-02-14 | 20.00 | $19.18 | 9400 |
| 2022-02-11 | 20.12 | $19.62 | 4313 |
| 2022-02-10 | 20.20 | $19.65 | 7329 |
| 2022-02-09 | 20.28 | $20.06 | 5700 |
| 2022-02-08 | 20.35 | $19.83 | 10001 |
| 2022-02-07 | 20.41 | $19.65 | 18700 |
| 2022-02-04 | 20.48 | $19.63 | 15600 |
| 2022-02-03 | 20.56 | $19.75 | 20320 |
| 2022-02-02 | 20.62 | $20.06 | 14207 |
| 2022-02-01 | 20.69 | $19.89 | 6149 |
| 2022-01-31 | 20.75 | $19.73 | 49400 |
| 2022-01-28 | 20.82 | $19.61 | 152300 |
| 2022-01-27 | 20.90 | $19.64 | 45235 |
| 2022-01-26 | 20.97 | $20.02 | 9832 |
| 2022-01-25 | 21.03 | $19.92 | 8400 |
| 2022-01-24 | 21.06 | $20.16 | 15400 |
| 2022-01-21 | 21.08 | $20.74 | 5810 |
| 2022-01-20 | 21.07 | $21.13 | 45006 |
| 2022-01-19 | 21.03 | $20.91 | 6800 |
| 2022-01-18 | 21.01 | $20.90 | 115500 |
| 2022-01-14 | 20.96 | $21.50 | 15600 |
| 2022-01-13 | 20.90 | $21.28 | 4100 |
| 2022-01-12 | 20.82 | $21.28 | 7533 |
| 2022-01-11 | 20.74 | $21.33 | 3800 |
| 2022-01-10 | 20.67 | $20.99 | 5200 |
| 2022-01-07 | 20.61 | $21.12 | 7024 |
| 2022-01-06 | 20.56 | $21.19 | 4901 |
| 2022-01-05 | 20.50 | $21.05 | 4300 |
| 2022-01-04 | 20.44 | $21.32 | 3300 |
| 2022-01-03 | 20.36 | $21.23 | 8403 |
| 2021-12-31 | 20.27 | $21.05 | 9022 |
| 2021-12-30 | 20.20 | $21.17 | 9426 |
| 2021-12-29 | 20.12 | $21.01 | 6400 |
| 2021-12-28 | 20.05 | $21.24 | 7800 |
| 2021-12-27 | 19.97 | $20.50 | 11736 |
| 2021-12-23 | 19.94 | $20.68 | 7400 |
| 2021-12-22 | 19.93 | $20.49 | 8941 |
| 2021-12-21 | 19.92 | $20.45 | 10116 |
| 2021-12-20 | 19.93 | $20.36 | 17217 |
| 2021-12-17 | 19.94 | $19.93 | 7224 |
| 2021-12-16 | 19.97 | $20.33 | 4600 |
| 2021-12-15 | 19.97 | $19.77 | 12800 |
| 2021-12-14 | 20.01 | $19.68 | 5710 |
| 2021-12-13 | 20.04 | $19.80 | 10828 |
| 2021-12-10 | 20.06 | $19.87 | 11700 |
| 2021-12-09 | 20.09 | $20.03 | 3027 |
| 2021-12-08 | 20.11 | $20.09 | 11147 |
| 2021-12-07 | 20.13 | $19.85 | 4408 |
| 2021-12-06 | 20.16 | $19.69 | 10806 |
| 2021-12-03 | 20.21 | $19.43 | 5500 |
| 2021-12-02 | 20.26 | $19.57 | 14549 |
| 2021-12-01 | 20.31 | $19.72 | 11500 |
| 2021-11-30 | 20.34 | $19.50 | 15700 |
| 2021-11-29 | 20.38 | $19.63 | 19700 |
| 2021-11-26 | 20.41 | $19.92 | 15816 |
| 2021-11-24 | 20.43 | $20.40 | 10200 |
| 2021-11-23 | 20.43 | $20.45 | 12400 |
| 2021-11-22 | 20.42 | $20.65 | 7600 |
| 2021-11-19 | 20.40 | $20.49 | 8200 |
| 2021-11-18 | 20.40 | $20.51 | 4400 |
| 2021-11-17 | 20.38 | $20.39 | 5410 |
| 2021-11-16 | 20.38 | $20.51 | 4924 |
| 2021-11-15 | 20.36 | $20.24 | 7900 |
| 2021-11-12 | 20.34 | $20.25 | 3936 |
| 2021-11-11 | 20.34 | $20.39 | 10012 |
| 2021-11-10 | 20.34 | $20.44 | 4100 |
| 2021-11-09 | 20.32 | $20.52 | 8916 |
| 2021-11-08 | 20.31 | $20.56 | 10900 |
| 2021-11-05 | 20.28 | $20.65 | 5000 |
| 2021-11-04 | 20.24 | $20.46 | 10700 |
| 2021-11-03 | 20.23 | $20.43 | 9200 |
| 2021-11-02 | 20.21 | $20.33 | 9700 |
| 2021-11-01 | 20.21 | $20.31 | 14600 |
| 2021-10-29 | 20.19 | $20.30 | 11300 |
| 2021-10-28 | 20.18 | $20.34 | 4500 |
| 2021-10-27 | 20.14 | $20.32 | 1048 |
| 2021-10-26 | 20.12 | $20.35 | 7300 |
| 2021-10-25 | 20.10 | $20.30 | 12811 |
| 2021-10-22 | 20.08 | $20.31 | 10200 |
| 2021-10-21 | 20.06 | $20.21 | 5400 |
| 2021-10-20 | 20.06 | $20.30 | 7215 |
| 2021-10-19 | 20.05 | $20.10 | 4418 |
| 2021-10-18 | 20.05 | $20.02 | 9900 |
| 2021-10-15 | 20.06 | $20.25 | 16500 |
| 2021-10-14 | 20.06 | $20.25 | 4000 |
| 2021-10-13 | 20.07 | $20.11 | 2500 |
| 2021-10-12 | 20.09 | $20.20 | 3346 |
| 2021-10-11 | 20.10 | $19.97 | 3700 |
| 2021-10-08 | 20.13 | $20.00 | 13200 |
| 2021-10-07 | 20.16 | $20.17 | 9246 |
| 2021-10-06 | 20.19 | $20.15 | 5700 |
| 2021-10-05 | 20.22 | $20.19 | 6614 |
| 2021-10-04 | 20.25 | $19.91 | 5514 |
| 2021-10-01 | 20.30 | $20.05 | 16033 |
| 2021-09-30 | 20.35 | $19.65 | 11800 |
| 2021-09-29 | 20.41 | $19.89 | 10800 |
| 2021-09-28 | 20.46 | $19.89 | 6321 |
| 2021-09-27 | 20.52 | $19.98 | 13800 |
| 2021-09-24 | 20.57 | $20.00 | 14000 |
| 2021-09-23 | 20.64 | $20.13 | 8300 |
| 2021-09-22 | 20.70 | $20.06 | 5700 |
| 2021-09-21 | 20.76 | $20.05 | 8127 |
| 2021-09-20 | 20.82 | $20.29 | 36201 |
| 2021-09-17 | 20.88 | $20.27 | 13367 |
| 2021-09-16 | 20.94 | $20.44 | 8803 |
| 2021-09-15 | 21.01 | $20.42 | 5620 |
| 2021-09-14 | 21.06 | $20.47 | 11547 |
| 2021-09-13 | 21.12 | $20.59 | 4415 |
| 2021-09-10 | 21.19 | $20.50 | 5925 |
| 2021-09-09 | 21.26 | $20.79 | 17100 |
| 2021-09-08 | 21.31 | $20.87 | 8800 |
| 2021-09-07 | 21.34 | $20.75 | 14000 |
| 2021-09-03 | 21.38 | $20.99 | 3900 |
| 2021-09-02 | 21.43 | $20.96 | 10900 |
| 2021-09-01 | 21.47 | $20.86 | 31629 |
| 2021-08-31 | 21.50 | $20.88 | 23338 |
| 2021-08-30 | 21.54 | $21.05 | 7000 |
| 2021-08-27 | 21.59 | $21.02 | 19600 |
| 2021-08-26 | 21.63 | $21.34 | 12813 |
| 2021-08-25 | 21.66 | $21.35 | 8900 |
| 2021-08-24 | 21.68 | $21.33 | 17406 |
| 2021-08-23 | 21.70 | $21.13 | 16200 |
| 2021-08-20 | 21.72 | $21.49 | 6115 |
| 2021-08-19 | 21.71 | $21.59 | 2921 |
| 2021-08-18 | 21.72 | $21.83 | 2509 |
| 2021-08-17 | 21.71 | $21.40 | 6124 |
| 2021-08-16 | 21.70 | $21.76 | 3800 |
| 2021-08-13 | 21.70 | $21.87 | 4400 |
| 2021-08-12 | 21.71 | $21.93 | 5028 |
| 2021-08-11 | 21.72 | $21.70 | 1100 |
| 2021-08-10 | 21.74 | $21.61 | 2308 |
| 2021-08-09 | 21.74 | $21.55 | 15100 |
| 2021-08-06 | 21.74 | $21.93 | 11847 |
| 2021-08-05 | 21.72 | $21.70 | 4600 |
| 2021-08-04 | 21.69 | $21.60 | 2400 |
| 2021-08-03 | 21.66 | $21.63 | 14401 |
| 2021-08-02 | 21.63 | $21.95 | 5501 |
| 2021-07-30 | 21.58 | $21.87 | 12936 |
| 2021-07-29 | 21.54 | $21.93 | 3200 |
| 2021-07-28 | 21.49 | $21.70 | 9100 |
| 2021-07-27 | 21.45 | $21.79 | 7137 |
| 2021-07-26 | 21.41 | $21.57 | 9000 |
| 2021-07-23 | 21.36 | $21.34 | 7800 |
| 2021-07-22 | 21.34 | $21.65 | 5508 |
| 2021-07-21 | 21.30 | $21.65 | 6211 |
| 2021-07-20 | 21.25 | $21.35 | 10000 |
| 2021-07-19 | 21.22 | $21.61 | 10800 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
19.31
2026-07-17
Close Price
$19.38
Vol: 1898
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
12.23
Average
16.58
Maximum
21.71
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.31 | $19.38 | 1898 |
| 2026-07-16 | 19.31 | $19.56 | 17317 |
| 2026-07-15 | 19.28 | $19.59 | 2602 |
| 2026-07-14 | 19.25 | $19.60 | 6548 |
| 2026-07-13 | 19.21 | $19.47 | 4400 |
| 2026-07-10 | 19.18 | $19.35 | 1342 |
| 2026-07-09 | 19.17 | $19.33 | 8239 |
| 2026-07-08 | 19.15 | $19.25 | 10048 |
| 2026-07-07 | 19.14 | $19.39 | 4337 |
| 2026-07-06 | 19.11 | $19.38 | 9349 |
| 2026-07-02 | 19.08 | $19.30 | 3536 |
| 2026-07-01 | 19.06 | $19.20 | 14843 |
| 2026-06-30 | 19.04 | $19.20 | 6348 |
| 2026-06-29 | 19.03 | $19.06 | 7900 |
| 2026-06-26 | 19.02 | $18.97 | 5900 |
| 2026-06-25 | 19.03 | $19.02 | 7514 |
| 2026-06-24 | 19.03 | $18.99 | 4300 |
| 2026-06-23 | 19.04 | $18.75 | 6600 |
| 2026-06-22 | 19.07 | $18.85 | 7840 |
| 2026-06-18 | 19.09 | $18.80 | 7500 |
| 2026-06-17 | 19.12 | $18.38 | 11000 |
| 2026-06-16 | 19.20 | $19.00 | 9923 |
| 2026-06-15 | 19.22 | $19.01 | 9512 |
| 2026-06-12 | 19.24 | $19.12 | 7523 |
| 2026-06-11 | 19.25 | $19.03 | 6700 |
| 2026-06-10 | 19.28 | $18.80 | 10622 |
| 2026-06-09 | 19.33 | $18.81 | 4834 |
| 2026-06-08 | 19.38 | $18.92 | 6602 |
| 2026-06-05 | 19.43 | $19.11 | 23112 |
| 2026-06-04 | 19.46 | $19.38 | 7838 |
| 2026-06-03 | 19.47 | $19.27 | 4149 |
| 2026-06-02 | 19.49 | $19.29 | 12149 |
| 2026-06-01 | 19.51 | $19.29 | 12900 |
| 2026-05-29 | 19.54 | $19.40 | 8400 |
| 2026-05-28 | 19.55 | $19.51 | 6800 |
| 2026-05-27 | 19.56 | $19.56 | 2700 |
| 2026-05-26 | 19.56 | $19.60 | 5005 |
| 2026-05-22 | 19.55 | $19.40 | 7004 |
| 2026-05-21 | 19.57 | $19.24 | 9800 |
| 2026-05-20 | 19.60 | $19.35 | 6700 |
| 2026-05-19 | 19.63 | $19.14 | 6411 |
| 2026-05-18 | 19.68 | $19.05 | 24900 |
| 2026-05-15 | 19.75 | $19.52 | 9605 |
| 2026-05-14 | 19.77 | $19.76 | 2400 |
| 2026-05-13 | 19.77 | $19.68 | 4900 |
| 2026-05-12 | 19.78 | $19.82 | 5747 |
| 2026-05-11 | 19.78 | $19.91 | 6100 |
| 2026-05-08 | 19.76 | $19.79 | 11330 |
| 2026-05-07 | 19.76 | $19.75 | 17000 |
| 2026-05-06 | 19.76 | $19.83 | 16200 |
| 2026-05-05 | 19.75 | $19.85 | 3600 |
| 2026-05-04 | 19.74 | $19.81 | 8811 |
| 2026-05-01 | 19.73 | $19.91 | 5400 |
| 2026-04-30 | 19.72 | $19.83 | 20902 |
| 2026-04-29 | 19.70 | $19.43 | 13800 |
| 2026-04-28 | 19.73 | $19.89 | 5418 |
| 2026-04-27 | 19.72 | $19.74 | 13137 |
| 2026-04-24 | 19.71 | $19.99 | 7100 |
| 2026-04-23 | 19.68 | $19.92 | 11400 |
| 2026-04-22 | 19.66 | $19.84 | 26600 |
| 2026-04-21 | 19.64 | $19.72 | 7036 |
| 2026-04-20 | 19.63 | $19.85 | 9108 |
| 2026-04-17 | 19.61 | $19.78 | 3800 |
| 2026-04-16 | 19.59 | $19.68 | 14219 |
| 2026-04-15 | 19.58 | $19.91 | 20400 |
| 2026-04-14 | 19.55 | $19.71 | 8200 |
| 2026-04-13 | 19.53 | $19.43 | 11600 |
| 2026-04-10 | 19.54 | $19.51 | 5000 |
| 2026-04-09 | 19.54 | $19.51 | 6100 |
| 2026-04-08 | 19.54 | $19.28 | 15900 |
| 2026-04-07 | 19.57 | $19.10 | 10238 |
| 2026-04-06 | 19.62 | $19.31 | 16700 |
| 2026-04-02 | 19.65 | $19.42 | 5323 |
| 2026-04-01 | 19.68 | $19.31 | 6318 |
| 2026-03-31 | 19.72 | $19.16 | 6300 |
| 2026-03-30 | 19.78 | $19.00 | 5300 |
| 2026-03-27 | 19.86 | $19.07 | 13533 |
| 2026-03-26 | 19.94 | $19.43 | 6600 |
| 2026-03-25 | 20.00 | $19.65 | 6900 |
| 2026-03-24 | 20.03 | $19.43 | 12630 |
| 2026-03-23 | 20.10 | $19.41 | 11733 |
| 2026-03-20 | 20.17 | $18.55 | 17100 |
| 2026-03-19 | 20.34 | $19.48 | 18522 |
| 2026-03-18 | 20.43 | $19.87 | 9218 |
| 2026-03-17 | 20.49 | $19.93 | 1800 |
| 2026-03-16 | 20.55 | $20.12 | 4600 |
| 2026-03-13 | 20.59 | $19.85 | 11314 |
| 2026-03-12 | 20.67 | $19.91 | 5442 |
| 2026-03-11 | 20.75 | $20.24 | 1300 |
| 2026-03-10 | 20.80 | $20.11 | 6000 |
| 2026-03-09 | 20.87 | $20.18 | 9100 |
| 2026-03-06 | 20.95 | $20.41 | 14100 |
| 2026-03-05 | 21.00 | $20.62 | 11100 |
| 2026-03-04 | 21.05 | $20.97 | 17400 |
| 2026-03-03 | 21.05 | $21.15 | 5521 |
| 2026-03-02 | 21.04 | $21.39 | 8613 |
| 2026-02-27 | 21.01 | $21.38 | 9700 |
| 2026-02-26 | 20.97 | $21.62 | 12934 |
| 2026-02-25 | 20.90 | $21.45 | 15300 |
| 2026-02-24 | 20.84 | $21.27 | 27716 |
| 2026-02-23 | 20.79 | $21.48 | 5510 |
| 2026-02-20 | 20.72 | $21.48 | 8846 |
| 2026-02-19 | 20.64 | $21.30 | 12000 |
| 2026-02-18 | 20.57 | $21.27 | 18300 |
| 2026-02-17 | 20.50 | $21.18 | 13800 |
| 2026-02-13 | 20.43 | $21.45 | 17200 |
| 2026-02-12 | 20.32 | $21.53 | 25200 |
| 2026-02-11 | 20.19 | $21.12 | 19632 |
| 2026-02-10 | 20.10 | $20.77 | 14300 |
| 2026-02-09 | 20.03 | $20.71 | 19311 |
| 2026-02-06 | 19.95 | $20.39 | 21341 |
| 2026-02-05 | 19.91 | $20.29 | 14844 |
| 2026-02-04 | 19.87 | $20.31 | 17900 |
| 2026-02-03 | 19.82 | $20.10 | 12125 |
| 2026-02-02 | 19.79 | $20.13 | 13948 |
| 2026-01-30 | 19.76 | $20.11 | 11900 |
| 2026-01-29 | 19.72 | $20.10 | 9800 |
| 2026-01-28 | 19.68 | $19.99 | 4700 |
| 2026-01-27 | 19.65 | $20.02 | 12710 |
| 2026-01-26 | 19.61 | $19.96 | 12700 |
| 2026-01-23 | 19.57 | $19.91 | 11400 |
| 2026-01-22 | 19.53 | $19.93 | 5309 |
| 2026-01-21 | 19.49 | $19.80 | 4300 |
| 2026-01-20 | 19.46 | $19.57 | 4100 |
| 2026-01-16 | 19.45 | $19.79 | 15400 |
| 2026-01-15 | 19.41 | $19.93 | 10400 |
| 2026-01-14 | 19.36 | $19.93 | 8339 |
| 2026-01-13 | 19.30 | $19.87 | 7523 |
| 2026-01-12 | 19.24 | $19.74 | 8632 |
| 2026-01-09 | 19.18 | $19.56 | 12700 |
| 2026-01-08 | 19.14 | $19.60 | 11400 |
| 2026-01-07 | 19.09 | $19.29 | 17600 |
| 2026-01-06 | 19.07 | $19.40 | 19047 |
| 2026-01-05 | 19.04 | $19.17 | 24749 |
| 2026-01-02 | 19.03 | $19.33 | 8528 |
| 2025-12-31 | 18.99 | $19.27 | 12718 |
| 2025-12-30 | 18.96 | $19.40 | 24100 |
| 2025-12-29 | 18.92 | $19.56 | 26000 |
| 2025-12-26 | 18.85 | $19.90 | 18530 |
| 2025-12-24 | 18.74 | $19.98 | 49800 |
| 2025-12-23 | 18.61 | $19.51 | 27958 |
| 2025-12-22 | 18.51 | $18.86 | 11100 |
| 2025-12-19 | 18.48 | $18.74 | 15514 |
| 2025-12-18 | 18.45 | $18.70 | 7500 |
| 2025-12-17 | 18.42 | $18.52 | 2745 |
| 2025-12-16 | 18.41 | $18.65 | 11500 |
| 2025-12-15 | 18.39 | $18.52 | 5600 |
| 2025-12-12 | 18.38 | $18.39 | 29300 |
| 2025-12-11 | 18.37 | $18.53 | 8200 |
| 2025-12-10 | 18.36 | $18.52 | 6400 |
| 2025-12-09 | 18.34 | $18.52 | 9037 |
| 2025-12-08 | 18.32 | $18.38 | 4208 |
| 2025-12-05 | 18.32 | $18.51 | 5300 |
| 2025-12-04 | 18.29 | $18.48 | 7400 |
| 2025-12-03 | 18.28 | $18.40 | 11411 |
| 2025-12-02 | 18.26 | $18.35 | 24600 |
| 2025-12-01 | 18.25 | $18.43 | 17400 |
| 2025-11-28 | 18.23 | $18.46 | 9030 |
| 2025-11-26 | 18.21 | $18.46 | 28034 |
| 2025-11-25 | 18.18 | $18.30 | 17200 |
| 2025-11-24 | 18.17 | $18.15 | 5344 |
| 2025-11-21 | 18.17 | $18.15 | 4100 |
| 2025-11-20 | 18.18 | $18.12 | 15900 |
| 2025-11-19 | 18.18 | $18.15 | 7000 |
| 2025-11-18 | 18.19 | $18.09 | 13300 |
| 2025-11-17 | 18.20 | $18.24 | 23543 |
| 2025-11-14 | 18.19 | $18.19 | 14300 |
| 2025-11-13 | 18.19 | $18.11 | 9000 |
| 2025-11-12 | 18.20 | $18.37 | 14100 |
| 2025-11-11 | 18.18 | $18.34 | 20800 |
| 2025-11-10 | 18.17 | $18.22 | 5900 |
| 2025-11-07 | 18.16 | $18.23 | 11000 |
| 2025-11-06 | 18.15 | $18.22 | 5200 |
| 2025-11-05 | 18.15 | $18.10 | 5948 |
| 2025-11-04 | 18.15 | $17.98 | 9723 |
| 2025-11-03 | 18.17 | $18.19 | 5207 |
| 2025-10-31 | 18.17 | $18.10 | 4002 |
| 2025-10-30 | 18.17 | $18.23 | 2500 |
| 2025-10-29 | 18.17 | $18.32 | 8900 |
| 2025-10-28 | 18.15 | $18.28 | 3512 |
| 2025-10-27 | 18.14 | $18.35 | 9413 |
| 2025-10-24 | 18.12 | $18.20 | 7424 |
| 2025-10-23 | 18.11 | $18.14 | 5829 |
| 2025-10-22 | 18.10 | $18.10 | 7739 |
| 2025-10-21 | 18.10 | $18.03 | 8232 |
| 2025-10-20 | 18.11 | $18.21 | 7000 |
| 2025-10-17 | 18.10 | $18.18 | 1911 |
| 2025-10-16 | 18.09 | $18.33 | 14436 |
| 2025-10-15 | 18.07 | $18.20 | 5928 |
| 2025-10-14 | 18.06 | $17.93 | 8900 |
| 2025-10-13 | 18.07 | $18.01 | 1602 |
| 2025-10-10 | 18.08 | $17.85 | 15219 |
| 2025-10-09 | 18.10 | $18.27 | 7700 |
| 2025-10-08 | 18.08 | $18.27 | 4200 |
| 2025-10-07 | 18.06 | $18.24 | 8433 |
| 2025-10-06 | 18.04 | $18.21 | 7930 |
| 2025-10-03 | 18.02 | $18.16 | 7400 |
| 2025-10-02 | 18.01 | $18.13 | 4930 |
| 2025-10-01 | 18.00 | $18.29 | 6500 |
| 2025-09-30 | 17.97 | $18.10 | 5900 |
| 2025-09-29 | 17.95 | $18.05 | 11415 |
| 2025-09-26 | 17.94 | $18.00 | 8924 |
| 2025-09-25 | 17.94 | $17.91 | 7000 |
| 2025-09-24 | 17.94 | $17.93 | 4041 |
| 2025-09-23 | 17.94 | $18.03 | 13500 |
| 2025-09-22 | 17.93 | $17.95 | 10625 |
| 2025-09-19 | 17.93 | $17.87 | 5729 |
| 2025-09-18 | 17.94 | $17.84 | 4911 |
| 2025-09-17 | 17.95 | $17.84 | 4146 |
| 2025-09-16 | 17.96 | $17.99 | 13100 |
| 2025-09-15 | 17.95 | $18.11 | 4834 |
| 2025-09-12 | 17.94 | $18.10 | 9700 |
| 2025-09-11 | 17.92 | $18.08 | 6526 |
| 2025-09-10 | 17.90 | $18.09 | 4600 |
| 2025-09-09 | 17.88 | $18.11 | 6020 |
| 2025-09-08 | 17.86 | $17.93 | 7544 |
| 2025-09-05 | 17.85 | $17.91 | 3200 |
| 2025-09-04 | 17.84 | $17.97 | 9612 |
| 2025-09-03 | 17.83 | $17.92 | 5234 |
| 2025-09-02 | 17.82 | $17.99 | 17113 |
| 2025-08-29 | 17.80 | $17.94 | 28849 |
| 2025-08-28 | 17.79 | $18.01 | 5900 |
| 2025-08-27 | 17.77 | $17.91 | 7700 |
| 2025-08-26 | 17.75 | $17.96 | 14100 |
| 2025-08-25 | 17.73 | $17.99 | 28901 |
| 2025-08-22 | 17.70 | $17.88 | 9901 |
| 2025-08-21 | 17.68 | $17.82 | 9534 |
| 2025-08-20 | 17.67 | $17.78 | 10900 |
| 2025-08-19 | 17.66 | $17.71 | 6500 |
| 2025-08-18 | 17.65 | $17.69 | 4500 |
| 2025-08-15 | 17.65 | $17.84 | 2929 |
| 2025-08-14 | 17.63 | $17.89 | 5700 |
| 2025-08-13 | 17.60 | $17.80 | 12533 |
| 2025-08-12 | 17.58 | $17.78 | 6700 |
| 2025-08-11 | 17.56 | $17.70 | 6900 |
| 2025-08-08 | 17.55 | $17.68 | 9300 |
| 2025-08-07 | 17.53 | $17.68 | 6323 |
| 2025-08-06 | 17.52 | $17.57 | 7846 |
| 2025-08-05 | 17.51 | $17.54 | 6000 |
| 2025-08-04 | 17.51 | $17.52 | 20540 |
| 2025-08-01 | 17.51 | $17.39 | 13132 |
| 2025-07-31 | 17.52 | $17.40 | 10700 |
| 2025-07-30 | 17.53 | $17.64 | 6020 |
| 2025-07-29 | 17.52 | $17.60 | 9400 |
| 2025-07-28 | 17.51 | $17.53 | 9496 |
| 2025-07-25 | 17.51 | $17.76 | 9500 |
| 2025-07-24 | 17.48 | $17.70 | 11800 |
| 2025-07-23 | 17.46 | $17.75 | 35600 |
| 2025-07-22 | 17.43 | $17.65 | 5500 |
| 2025-07-21 | 17.41 | $17.52 | 23200 |
| 2025-07-18 | 17.40 | $17.53 | 8441 |
| 2025-07-17 | 17.38 | $17.47 | 4520 |
| 2025-07-16 | 17.37 | $17.52 | 3453 |
| 2025-07-15 | 17.36 | $17.61 | 9941 |
| 2025-07-14 | 17.33 | $17.60 | 8700 |
| 2025-07-11 | 17.30 | $17.67 | 7316 |
| 2025-07-10 | 17.26 | $17.66 | 11414 |
| 2025-07-09 | 17.22 | $17.59 | 13346 |
| 2025-07-08 | 17.18 | $17.77 | 9419 |
| 2025-07-07 | 17.12 | $17.52 | 5730 |
| 2025-07-03 | 17.08 | $17.63 | 9600 |
| 2025-07-02 | 17.02 | $17.54 | 10131 |
| 2025-07-01 | 16.96 | $17.43 | 13900 |
| 2025-06-30 | 16.91 | $17.31 | 16500 |
| 2025-06-27 | 16.87 | $17.09 | 15928 |
| 2025-06-26 | 16.85 | $17.03 | 1214 |
| 2025-06-25 | 16.83 | $17.01 | 17018 |
| 2025-06-24 | 16.81 | $16.98 | 8135 |
| 2025-06-23 | 16.79 | $16.92 | 8905 |
| 2025-06-20 | 16.78 | $17.03 | 8022 |
| 2025-06-18 | 16.75 | $16.87 | 8700 |
| 2025-06-17 | 16.74 | $16.85 | 9900 |
| 2025-06-16 | 16.73 | $16.60 | 4348 |
| 2025-06-13 | 16.74 | $16.90 | 4519 |
| 2025-06-12 | 16.73 | $17.00 | 6000 |
| 2025-06-11 | 16.70 | $16.79 | 12500 |
| 2025-06-10 | 16.69 | $16.92 | 13443 |
| 2025-06-09 | 16.66 | $16.71 | 16344 |
| 2025-06-06 | 16.66 | $16.81 | 8716 |
| 2025-06-05 | 16.64 | $16.80 | 12611 |
| 2025-06-04 | 16.63 | $16.86 | 9137 |
| 2025-06-03 | 16.60 | $16.67 | 11042 |
| 2025-06-02 | 16.60 | $16.73 | 9402 |
| 2025-05-30 | 16.58 | $16.71 | 12800 |
| 2025-05-29 | 16.57 | $16.62 | 8747 |
| 2025-05-28 | 16.56 | $16.57 | 6627 |
| 2025-05-27 | 16.56 | $16.69 | 16043 |
| 2025-05-23 | 16.55 | $16.70 | 7520 |
| 2025-05-22 | 16.53 | $16.76 | 12801 |
| 2025-05-21 | 16.51 | $16.84 | 12420 |
| 2025-05-20 | 16.48 | $16.88 | 16100 |
| 2025-05-19 | 16.43 | $16.64 | 9700 |
| 2025-05-16 | 16.41 | $16.73 | 23742 |
| 2025-05-15 | 16.38 | $16.63 | 20500 |
| 2025-05-14 | 16.35 | $16.55 | 15234 |
| 2025-05-13 | 16.33 | $16.57 | 8000 |
| 2025-05-12 | 16.30 | $16.75 | 19104 |
| 2025-05-09 | 16.26 | $16.68 | 9724 |
| 2025-05-08 | 16.21 | $16.73 | 14708 |
| 2025-05-07 | 16.16 | $16.55 | 21400 |
| 2025-05-06 | 16.12 | $16.59 | 24746 |
| 2025-05-05 | 16.07 | $16.77 | 38345 |
| 2025-05-02 | 15.99 | $16.46 | 16600 |
| 2025-05-01 | 15.95 | $16.48 | 20529 |
| 2025-04-30 | 15.89 | $16.41 | 36200 |
| 2025-04-29 | 15.83 | $16.40 | 7100 |
| 2025-04-28 | 15.77 | $16.11 | 6400 |
| 2025-04-25 | 15.74 | $16.03 | 13600 |
| 2025-04-24 | 15.71 | $16.05 | 14930 |
| 2025-04-23 | 15.67 | $15.84 | 34515 |
| 2025-04-22 | 15.66 | $15.95 | 28323 |
| 2025-04-21 | 15.62 | $15.80 | 5200 |
| 2025-04-17 | 15.61 | $15.93 | 11100 |
| 2025-04-16 | 15.57 | $15.68 | 23943 |
| 2025-04-15 | 15.56 | $15.72 | 12700 |
| 2025-04-14 | 15.54 | $15.45 | 24500 |
| 2025-04-11 | 15.55 | $15.16 | 24936 |
| 2025-04-10 | 15.59 | $14.51 | 5947 |
| 2025-04-09 | 15.71 | $15.16 | 11218 |
| 2025-04-08 | 15.77 | $14.70 | 23724 |
| 2025-04-07 | 15.88 | $14.57 | 38146 |
| 2025-04-04 | 16.02 | $15.54 | 19204 |
| 2025-04-03 | 16.07 | $16.13 | 8815 |
| 2025-04-02 | 16.06 | $16.35 | 2418 |
| 2025-04-01 | 16.03 | $16.07 | 5200 |
| 2025-03-31 | 16.02 | $16.25 | 3740 |
| 2025-03-28 | 16.00 | $16.11 | 3736 |
| 2025-03-27 | 15.99 | $16.24 | 3600 |
| 2025-03-26 | 15.96 | $16.18 | 2803 |
| 2025-03-25 | 15.94 | $16.05 | 15900 |
| 2025-03-24 | 15.93 | $16.01 | 19649 |
| 2025-03-21 | 15.92 | $16.27 | 8100 |
| 2025-03-20 | 15.88 | $16.10 | 6718 |
| 2025-03-19 | 15.86 | $16.13 | 3100 |
| 2025-03-18 | 15.83 | $15.95 | 6732 |
| 2025-03-17 | 15.82 | $15.97 | 7913 |
| 2025-03-14 | 15.80 | $15.90 | 6100 |
| 2025-03-13 | 15.79 | $15.86 | 6200 |
| 2025-03-12 | 15.79 | $15.68 | 6202 |
| 2025-03-11 | 15.80 | $15.85 | 9800 |
| 2025-03-10 | 15.79 | $15.78 | 4500 |
| 2025-03-07 | 15.79 | $16.12 | 13100 |
| 2025-03-06 | 15.76 | $15.71 | 14921 |
| 2025-03-05 | 15.76 | $15.71 | 5423 |
| 2025-03-04 | 15.77 | $15.71 | 33015 |
| 2025-03-03 | 15.78 | $15.80 | 11600 |
| 2025-02-28 | 15.77 | $15.83 | 5134 |
| 2025-02-27 | 15.77 | $15.85 | 11637 |
| 2025-02-26 | 15.76 | $15.95 | 21000 |
| 2025-02-25 | 15.74 | $15.97 | 15148 |
| 2025-02-24 | 15.71 | $15.92 | 13539 |
| 2025-02-21 | 15.69 | $16.05 | 25602 |
| 2025-02-20 | 15.65 | $16.28 | 23813 |
| 2025-02-19 | 15.59 | $15.91 | 3200 |
| 2025-02-18 | 15.56 | $15.88 | 28600 |
| 2025-02-14 | 15.52 | $15.87 | 25112 |
| 2025-02-13 | 15.48 | $15.61 | 12900 |
| 2025-02-12 | 15.47 | $15.64 | 9000 |
| 2025-02-11 | 15.45 | $15.85 | 9600 |
| 2025-02-10 | 15.41 | $15.64 | 8311 |
| 2025-02-07 | 15.39 | $15.59 | 8800 |
| 2025-02-06 | 15.37 | $15.65 | 6437 |
| 2025-02-05 | 15.34 | $15.61 | 11238 |
| 2025-02-04 | 15.31 | $15.68 | 13500 |
| 2025-02-03 | 15.27 | $15.56 | 20313 |
| 2025-01-31 | 15.24 | $15.44 | 9600 |
| 2025-01-30 | 15.22 | $15.37 | 15500 |
| 2025-01-29 | 15.20 | $15.35 | 16800 |
| 2025-01-28 | 15.18 | $15.21 | 10324 |
| 2025-01-27 | 15.18 | $14.96 | 22700 |
| 2025-01-24 | 15.21 | $15.45 | 19200 |
| 2025-01-23 | 15.18 | $15.30 | 19702 |
| 2025-01-22 | 15.17 | $15.02 | 10800 |
| 2025-01-21 | 15.18 | $15.11 | 12418 |
| 2025-01-17 | 15.19 | $14.91 | 9300 |
| 2025-01-16 | 15.22 | $15.06 | 15400 |
| 2025-01-15 | 15.24 | $14.73 | 16434 |
| 2025-01-14 | 15.29 | $14.73 | 8531 |
| 2025-01-13 | 15.35 | $14.70 | 7800 |
| 2025-01-10 | 15.42 | $14.67 | 24000 |
| 2025-01-08 | 15.49 | $15.17 | 10200 |
| 2025-01-07 | 15.53 | $15.29 | 5500 |
| 2025-01-06 | 15.55 | $15.35 | 17800 |
| 2025-01-03 | 15.58 | $15.20 | 6300 |
| 2025-01-02 | 15.62 | $15.13 | 6800 |
| 2024-12-31 | 15.67 | $15.00 | 6229 |
| 2024-12-30 | 15.74 | $15.10 | 7100 |
| 2024-12-27 | 15.80 | $15.32 | 13718 |
| 2024-12-26 | 15.85 | $15.15 | 10413 |
| 2024-12-24 | 15.93 | $15.05 | 12416 |
| 2024-12-23 | 16.02 | $15.19 | 13900 |
| 2024-12-20 | 16.11 | $15.46 | 16330 |
| 2024-12-19 | 16.18 | $15.33 | 22730 |
| 2024-12-18 | 16.27 | $15.59 | 23500 |
| 2024-12-17 | 16.34 | $15.96 | 12600 |
| 2024-12-16 | 16.38 | $16.37 | 19222 |
| 2024-12-13 | 16.38 | $16.32 | 25800 |
| 2024-12-12 | 16.38 | $16.44 | 30200 |
| 2024-12-11 | 16.38 | $16.35 | 12900 |
| 2024-12-10 | 16.38 | $16.35 | 3900 |
| 2024-12-09 | 16.38 | $16.28 | 8800 |
| 2024-12-06 | 16.39 | $16.40 | 25200 |
| 2024-12-05 | 16.39 | $16.52 | 30600 |
| 2024-12-04 | 16.38 | $16.63 | 16243 |
| 2024-12-03 | 16.35 | $16.37 | 21300 |
| 2024-12-02 | 16.35 | $16.38 | 16500 |
| 2024-11-29 | 16.35 | $16.46 | 13225 |
| 2024-11-27 | 16.34 | $16.27 | 37000 |
| 2024-11-26 | 16.35 | $16.69 | 29800 |
| 2024-11-25 | 16.31 | $16.40 | 19300 |
| 2024-11-22 | 16.30 | $16.54 | 8130 |
| 2024-11-21 | 16.27 | $16.48 | 25318 |
| 2024-11-20 | 16.25 | $16.49 | 19600 |
| 2024-11-19 | 16.23 | $16.30 | 5821 |
| 2024-11-18 | 16.22 | $16.15 | 5000 |
| 2024-11-15 | 16.23 | $16.06 | 7800 |
| 2024-11-14 | 16.24 | $16.02 | 7809 |
| 2024-11-13 | 16.27 | $16.16 | 17300 |
| 2024-11-12 | 16.28 | $16.23 | 16341 |
| 2024-11-11 | 16.29 | $16.25 | 17100 |
| 2024-11-08 | 16.29 | $16.44 | 15220 |
| 2024-11-07 | 16.27 | $16.46 | 9100 |
| 2024-11-06 | 16.25 | $16.60 | 28100 |
| 2024-11-05 | 16.22 | $16.30 | 7100 |
| 2024-11-04 | 16.21 | $16.07 | 14300 |
| 2024-11-01 | 16.22 | $15.95 | 10200 |
| 2024-10-31 | 16.25 | $16.17 | 6900 |
| 2024-10-30 | 16.26 | $16.14 | 5115 |
| 2024-10-29 | 16.27 | $16.18 | 9000 |
| 2024-10-28 | 16.28 | $16.23 | 8230 |
| 2024-10-25 | 16.29 | $16.22 | 11400 |
| 2024-10-24 | 16.29 | $16.26 | 20900 |
| 2024-10-23 | 16.30 | $16.41 | 22700 |
| 2024-10-22 | 16.29 | $16.13 | 19000 |
| 2024-10-21 | 16.30 | $16.45 | 24800 |
| 2024-10-18 | 16.29 | $16.45 | 17949 |
| 2024-10-17 | 16.27 | $17.18 | 23504 |
| 2024-10-16 | 16.17 | $16.45 | 8935 |
| 2024-10-15 | 16.14 | $16.32 | 20200 |
| 2024-10-14 | 16.13 | $16.50 | 20114 |
| 2024-10-11 | 16.09 | $16.25 | 2943 |
| 2024-10-10 | 16.07 | $16.15 | 21000 |
| 2024-10-09 | 16.06 | $16.06 | 5300 |
| 2024-10-08 | 16.06 | $15.93 | 18232 |
| 2024-10-07 | 16.07 | $16.19 | 8203 |
| 2024-10-04 | 16.06 | $16.19 | 2921 |
| 2024-10-03 | 16.05 | $16.15 | 6900 |
| 2024-10-02 | 16.04 | $16.20 | 9600 |
| 2024-10-01 | 16.02 | $16.50 | 11213 |
| 2024-09-30 | 15.97 | $16.49 | 5600 |
| 2024-09-27 | 15.92 | $16.46 | 12828 |
| 2024-09-26 | 15.86 | $16.42 | 22847 |
| 2024-09-25 | 15.80 | $16.47 | 19300 |
| 2024-09-24 | 15.73 | $16.33 | 34300 |
| 2024-09-23 | 15.67 | $16.43 | 14836 |
| 2024-09-20 | 15.59 | $16.26 | 16406 |
| 2024-09-19 | 15.52 | $16.17 | 11042 |
| 2024-09-18 | 15.45 | $15.95 | 18436 |
| 2024-09-17 | 15.39 | $15.90 | 9500 |
| 2024-09-16 | 15.34 | $15.98 | 33840 |
| 2024-09-13 | 15.27 | $15.55 | 7123 |
| 2024-09-12 | 15.24 | $15.51 | 8300 |
| 2024-09-11 | 15.22 | $15.42 | 11048 |
| 2024-09-10 | 15.20 | $15.29 | 8000 |
| 2024-09-09 | 15.19 | $15.47 | 8628 |
| 2024-09-06 | 15.16 | $15.28 | 8334 |
| 2024-09-05 | 15.14 | $15.30 | 7603 |
| 2024-09-04 | 15.13 | $15.28 | 12849 |
| 2024-09-03 | 15.11 | $15.33 | 24900 |
| 2024-08-30 | 15.09 | $15.46 | 25006 |
| 2024-08-29 | 15.05 | $15.42 | 22500 |
| 2024-08-28 | 15.01 | $15.27 | 24637 |
| 2024-08-27 | 14.98 | $15.30 | 21600 |
| 2024-08-26 | 14.95 | $15.20 | 30527 |
| 2024-08-23 | 14.92 | $15.30 | 33400 |
| 2024-08-22 | 14.88 | $15.19 | 19021 |
| 2024-08-21 | 14.85 | $15.18 | 17120 |
| 2024-08-20 | 14.81 | $15.06 | 17600 |
| 2024-08-19 | 14.79 | $14.92 | 7043 |
| 2024-08-16 | 14.77 | $14.98 | 8943 |
| 2024-08-15 | 14.75 | $15.10 | 23126 |
| 2024-08-14 | 14.71 | $14.78 | 23005 |
| 2024-08-13 | 14.70 | $14.82 | 42628 |
| 2024-08-12 | 14.69 | $14.82 | 40900 |
| 2024-08-09 | 14.68 | $14.78 | 13300 |
| 2024-08-08 | 14.67 | $14.90 | 12001 |
| 2024-08-07 | 14.64 | $14.85 | 12336 |
| 2024-08-06 | 14.62 | $14.75 | 12848 |
| 2024-08-05 | 14.61 | $14.54 | 30900 |
| 2024-08-02 | 14.62 | $15.03 | 17200 |
| 2024-08-01 | 14.57 | $15.01 | 12131 |
| 2024-07-31 | 14.53 | $14.86 | 10400 |
| 2024-07-30 | 14.49 | $14.83 | 11800 |
| 2024-07-29 | 14.46 | $14.83 | 18800 |
| 2024-07-26 | 14.42 | $14.67 | 11400 |
| 2024-07-25 | 14.39 | $14.61 | 8240 |
| 2024-07-24 | 14.37 | $14.64 | 13410 |
| 2024-07-23 | 14.34 | $14.67 | 11500 |
| 2024-07-22 | 14.30 | $14.70 | 30800 |
| 2024-07-19 | 14.26 | $14.56 | 9029 |
| 2024-07-18 | 14.23 | $14.47 | 18300 |
| 2024-07-17 | 14.21 | $14.50 | 30900 |
| 2024-07-16 | 14.18 | $14.57 | 16800 |
| 2024-07-15 | 14.13 | $14.44 | 20826 |
| 2024-07-12 | 14.10 | $14.55 | 27400 |
| 2024-07-11 | 14.05 | $14.43 | 13400 |
| 2024-07-10 | 14.01 | $14.13 | 20600 |
| 2024-07-09 | 14.00 | $14.28 | 15100 |
| 2024-07-08 | 13.97 | $14.22 | 7924 |
| 2024-07-05 | 13.95 | $14.10 | 17331 |
| 2024-07-03 | 13.93 | $14.04 | 2600 |
| 2024-07-02 | 13.92 | $13.99 | 5300 |
| 2024-07-01 | 13.91 | $13.89 | 10936 |
| 2024-06-28 | 13.91 | $13.86 | 15916 |
| 2024-06-27 | 13.92 | $13.88 | 11900 |
| 2024-06-26 | 13.92 | $13.67 | 17946 |
| 2024-06-25 | 13.95 | $13.82 | 19310 |
| 2024-06-24 | 13.96 | $13.79 | 11633 |
| 2024-06-21 | 13.98 | $13.64 | 7600 |
| 2024-06-20 | 14.02 | $13.65 | 30100 |
| 2024-06-18 | 14.06 | $13.70 | 20228 |
| 2024-06-17 | 14.10 | $13.66 | 4409 |
| 2024-06-14 | 14.14 | $13.63 | 25941 |
| 2024-06-13 | 14.20 | $13.90 | 5300 |
| 2024-06-12 | 14.23 | $13.95 | 10314 |
| 2024-06-11 | 14.26 | $13.98 | 14800 |
| 2024-06-10 | 14.28 | $13.88 | 17500 |
| 2024-06-07 | 14.33 | $13.92 | 43748 |
| 2024-06-06 | 14.37 | $14.21 | 18900 |
| 2024-06-05 | 14.39 | $14.18 | 27302 |
| 2024-06-04 | 14.41 | $14.15 | 31300 |
| 2024-06-03 | 14.44 | $14.37 | 6800 |
| 2024-05-31 | 14.44 | $14.39 | 18800 |
| 2024-05-30 | 14.45 | $14.31 | 10612 |
| 2024-05-29 | 14.46 | $14.32 | 6626 |
| 2024-05-28 | 14.48 | $14.48 | 13531 |
| 2024-05-24 | 14.48 | $14.44 | 14400 |
| 2024-05-23 | 14.48 | $14.57 | 35900 |
| 2024-05-22 | 14.47 | $14.88 | 10400 |
| 2024-05-21 | 14.43 | $14.76 | 8000 |
| 2024-05-20 | 14.39 | $14.65 | 3900 |
| 2024-05-17 | 14.37 | $14.63 | 2510 |
| 2024-05-16 | 14.34 | $14.65 | 13600 |
| 2024-05-15 | 14.31 | $14.77 | 6200 |
| 2024-05-14 | 14.26 | $14.75 | 11231 |
| 2024-05-13 | 14.21 | $14.87 | 17810 |
| 2024-05-10 | 14.14 | $14.49 | 3000 |
| 2024-05-09 | 14.10 | $14.41 | 10400 |
| 2024-05-08 | 14.07 | $14.28 | 3200 |
| 2024-05-07 | 14.04 | $14.36 | 9100 |
| 2024-05-06 | 14.01 | $14.19 | 3800 |
| 2024-05-03 | 13.99 | $14.11 | 10203 |
| 2024-05-02 | 13.98 | $14.11 | 4900 |
| 2024-05-01 | 13.97 | $13.95 | 5304 |
| 2024-04-30 | 13.97 | $13.90 | 2200 |
| 2024-04-29 | 13.97 | $13.97 | 14300 |
| 2024-04-26 | 13.97 | $14.07 | 7200 |
| 2024-04-25 | 13.96 | $14.05 | 8549 |
| 2024-04-24 | 13.96 | $14.22 | 8100 |
| 2024-04-23 | 13.93 | $14.10 | 11141 |
| 2024-04-22 | 13.91 | $13.98 | 4710 |
| 2024-04-19 | 13.90 | $13.55 | 9810 |
| 2024-04-18 | 13.94 | $13.51 | 3304 |
| 2024-04-17 | 13.98 | $13.45 | 3921 |
| 2024-04-16 | 14.04 | $13.35 | 6913 |
| 2024-04-15 | 14.11 | $13.42 | 11800 |
| 2024-04-12 | 14.19 | $13.57 | 12645 |
| 2024-04-11 | 14.25 | $13.95 | 18701 |
| 2024-04-10 | 14.28 | $14.23 | 17232 |
| 2024-04-09 | 14.29 | $14.70 | 9146 |
| 2024-04-08 | 14.25 | $14.70 | 6226 |
| 2024-04-05 | 14.20 | $14.90 | 16700 |
| 2024-04-04 | 14.12 | $14.94 | 16720 |
| 2024-04-03 | 14.04 | $14.67 | 8217 |
| 2024-04-02 | 13.97 | $14.61 | 6222 |
| 2024-04-01 | 13.90 | $14.70 | 27800 |
| 2024-03-28 | 13.82 | $14.58 | 9200 |
| 2024-03-27 | 13.74 | $14.33 | 22033 |
| 2024-03-26 | 13.68 | $14.29 | 24812 |
| 2024-03-25 | 13.61 | $14.02 | 10300 |
| 2024-03-22 | 13.57 | $13.95 | 9800 |
| 2024-03-21 | 13.53 | $13.93 | 12614 |
| 2024-03-20 | 13.49 | $14.08 | 15528 |
| 2024-03-19 | 13.42 | $13.51 | 6037 |
| 2024-03-18 | 13.42 | $13.40 | 10800 |
| 2024-03-15 | 13.42 | $13.46 | 4500 |
| 2024-03-14 | 13.41 | $13.30 | 10300 |
| 2024-03-13 | 13.43 | $13.56 | 4400 |
| 2024-03-12 | 13.41 | $13.71 | 14400 |
| 2024-03-11 | 13.38 | $13.68 | 5541 |
| 2024-03-08 | 13.35 | $13.57 | 6400 |
| 2024-03-07 | 13.32 | $13.54 | 14710 |
| 2024-03-06 | 13.30 | $13.48 | 6300 |
| 2024-03-05 | 13.28 | $13.35 | 8800 |
| 2024-03-04 | 13.28 | $13.36 | 7600 |
| 2024-03-01 | 13.27 | $13.32 | 15600 |
| 2024-02-29 | 13.26 | $13.31 | 11403 |
| 2024-02-28 | 13.26 | $13.27 | 22415 |
| 2024-02-27 | 13.25 | $13.34 | 9400 |
| 2024-02-26 | 13.25 | $13.06 | 12904 |
| 2024-02-23 | 13.27 | $13.20 | 7921 |
| 2024-02-22 | 13.27 | $13.21 | 16346 |
| 2024-02-21 | 13.28 | $13.39 | 7735 |
| 2024-02-20 | 13.27 | $13.22 | 10000 |
| 2024-02-16 | 13.27 | $13.25 | 7432 |
| 2024-02-15 | 13.27 | $13.30 | 10700 |
| 2024-02-14 | 13.27 | $13.23 | 5417 |
| 2024-02-13 | 13.28 | $13.17 | 11542 |
| 2024-02-12 | 13.29 | $13.40 | 17911 |
| 2024-02-09 | 13.28 | $13.29 | 8600 |
| 2024-02-08 | 13.27 | $13.39 | 13000 |
| 2024-02-07 | 13.26 | $13.42 | 11200 |
| 2024-02-06 | 13.25 | $13.32 | 9500 |
| 2024-02-05 | 13.24 | $13.26 | 18400 |
| 2024-02-02 | 13.24 | $13.44 | 28826 |
| 2024-02-01 | 13.21 | $13.40 | 9637 |
| 2024-01-31 | 13.19 | $13.34 | 10200 |
| 2024-01-30 | 13.18 | $13.31 | 16944 |
| 2024-01-29 | 13.17 | $13.30 | 15045 |
| 2024-01-26 | 13.15 | $13.18 | 8700 |
| 2024-01-25 | 13.15 | $13.10 | 18157 |
| 2024-01-24 | 13.15 | $13.00 | 17700 |
| 2024-01-23 | 13.17 | $13.08 | 12316 |
| 2024-01-22 | 13.18 | $13.05 | 12047 |
| 2024-01-19 | 13.19 | $13.02 | 15300 |
| 2024-01-18 | 13.21 | $13.06 | 10300 |
| 2024-01-17 | 13.23 | $13.10 | 16200 |
| 2024-01-16 | 13.24 | $13.16 | 11937 |
| 2024-01-12 | 13.25 | $13.32 | 12600 |
| 2024-01-11 | 13.24 | $13.27 | 8734 |
| 2024-01-10 | 13.24 | $13.38 | 10100 |
| 2024-01-09 | 13.22 | $13.37 | 11526 |
| 2024-01-08 | 13.21 | $13.36 | 6423 |
| 2024-01-05 | 13.19 | $13.21 | 14200 |
| 2024-01-04 | 13.19 | $13.15 | 10711 |
| 2024-01-03 | 13.19 | $13.15 | 8631 |
| 2024-01-02 | 13.20 | $13.19 | 12019 |
| 2023-12-29 | 13.20 | $13.18 | 9100 |
| 2023-12-28 | 13.20 | $13.19 | 34617 |
| 2023-12-27 | 13.20 | $13.20 | 31025 |
| 2023-12-26 | 13.20 | $13.20 | 20119 |
| 2023-12-22 | 13.20 | $13.32 | 31000 |
| 2023-12-21 | 13.18 | $13.39 | 17138 |
| 2023-12-20 | 13.16 | $13.63 | 12443 |
| 2023-12-19 | 13.11 | $13.73 | 10900 |
| 2023-12-18 | 13.05 | $13.64 | 9019 |
| 2023-12-15 | 12.99 | $13.50 | 15945 |
| 2023-12-14 | 12.93 | $13.59 | 21816 |
| 2023-12-13 | 12.86 | $13.23 | 14000 |
| 2023-12-12 | 12.83 | $13.06 | 8424 |
| 2023-12-11 | 12.80 | $12.97 | 12507 |
| 2023-12-08 | 12.78 | $13.08 | 29527 |
| 2023-12-07 | 12.75 | $13.29 | 21000 |
| 2023-12-06 | 12.69 | $13.21 | 13326 |
| 2023-12-05 | 12.64 | $13.26 | 39600 |
| 2023-12-04 | 12.58 | $13.10 | 15800 |
| 2023-12-01 | 12.52 | $13.00 | 10013 |
| 2023-11-30 | 12.47 | $12.87 | 16700 |
| 2023-11-29 | 12.43 | $12.72 | 18400 |
| 2023-11-28 | 12.40 | $12.73 | 28428 |
| 2023-11-27 | 12.36 | $12.55 | 11901 |
| 2023-11-24 | 12.34 | $12.52 | 5836 |
| 2023-11-22 | 12.32 | $12.46 | 31244 |
| 2023-11-21 | 12.31 | $12.49 | 12500 |
| 2023-11-20 | 12.29 | $12.43 | 17024 |
| 2023-11-17 | 12.27 | $12.49 | 23600 |
| 2023-11-16 | 12.25 | $12.36 | 16000 |
| 2023-11-15 | 12.24 | $12.36 | 16011 |
| 2023-11-14 | 12.23 | $12.23 | 18330 |
| 2023-11-13 | 12.23 | $11.91 | 13500 |
| 2023-11-10 | 12.26 | $11.97 | 11124 |
| 2023-11-09 | 12.29 | $11.78 | 30700 |
| 2023-11-08 | 12.35 | $11.90 | 20700 |
| 2023-11-07 | 12.39 | $11.97 | 17203 |
| 2023-11-06 | 12.44 | $12.07 | 30500 |
| 2023-11-03 | 12.48 | $12.30 | 24200 |
| 2023-11-02 | 12.49 | $12.30 | 43700 |
| 2023-11-01 | 12.52 | $11.95 | 23607 |
| 2023-10-31 | 12.58 | $11.94 | 6300 |
| 2023-10-30 | 12.64 | $11.83 | 21038 |
| 2023-10-27 | 12.73 | $11.73 | 8535 |
| 2023-10-26 | 12.83 | $11.85 | 31911 |
| 2023-10-25 | 12.94 | $12.14 | 13000 |
| 2023-10-24 | 13.02 | $12.29 | 22308 |
| 2023-10-23 | 13.10 | $12.17 | 53716 |
| 2023-10-20 | 13.19 | $12.93 | 5600 |
| 2023-10-19 | 13.22 | $13.07 | 8900 |
| 2023-10-18 | 13.24 | $12.78 | 18500 |
| 2023-10-17 | 13.29 | $13.11 | 20307 |
| 2023-10-16 | 13.30 | $12.98 | 11841 |
| 2023-10-13 | 13.34 | $13.04 | 20800 |
| 2023-10-12 | 13.37 | $13.17 | 25000 |
| 2023-10-11 | 13.39 | $13.28 | 14800 |
| 2023-10-10 | 13.40 | $13.10 | 15700 |
| 2023-10-09 | 13.43 | $12.70 | 15500 |
| 2023-10-06 | 13.51 | $12.87 | 14900 |
| 2023-10-05 | 13.58 | $12.84 | 15500 |
| 2023-10-04 | 13.66 | $13.02 | 10300 |
| 2023-10-03 | 13.72 | $12.88 | 15610 |
| 2023-10-02 | 13.81 | $12.67 | 16248 |
| 2023-09-29 | 13.93 | $13.51 | 11714 |
| 2023-09-28 | 13.98 | $13.34 | 10644 |
| 2023-09-27 | 14.04 | $13.53 | 34015 |
| 2023-09-26 | 14.10 | $14.01 | 13510 |
| 2023-09-25 | 14.11 | $14.19 | 19905 |
| 2023-09-22 | 14.10 | $13.89 | 8101 |
| 2023-09-21 | 14.12 | $14.14 | 18634 |
| 2023-09-20 | 14.12 | $14.00 | 16140 |
| 2023-09-19 | 14.13 | $13.94 | 2814 |
| 2023-09-18 | 14.15 | $14.01 | 21333 |
| 2023-09-15 | 14.17 | $13.96 | 7000 |
| 2023-09-14 | 14.19 | $14.09 | 14318 |
| 2023-09-13 | 14.20 | $14.04 | 6200 |
| 2023-09-12 | 14.21 | $14.07 | 34146 |
| 2023-09-11 | 14.23 | $14.33 | 9400 |
| 2023-09-08 | 14.22 | $14.29 | 14100 |
| 2023-09-07 | 14.21 | $14.35 | 27400 |
| 2023-09-06 | 14.20 | $14.30 | 24949 |
| 2023-09-05 | 14.19 | $14.35 | 13920 |
| 2023-09-01 | 14.17 | $14.32 | 12133 |
| 2023-08-31 | 14.15 | $14.10 | 13929 |
| 2023-08-30 | 14.16 | $14.50 | 35200 |
| 2023-08-29 | 14.12 | $14.11 | 12636 |
| 2023-08-28 | 14.12 | $13.91 | 15116 |
| 2023-08-25 | 14.14 | $14.00 | 5706 |
| 2023-08-24 | 14.16 | $13.85 | 13341 |
| 2023-08-23 | 14.19 | $13.87 | 13726 |
| 2023-08-22 | 14.23 | $14.13 | 7329 |
| 2023-08-21 | 14.24 | $13.93 | 8230 |
| 2023-08-18 | 14.27 | $13.80 | 11800 |
| 2023-08-17 | 14.32 | $13.88 | 21644 |
| 2023-08-16 | 14.36 | $14.08 | 12400 |
| 2023-08-15 | 14.39 | $14.41 | 7706 |
| 2023-08-14 | 14.39 | $14.25 | 8910 |
| 2023-08-11 | 14.41 | $14.20 | 23200 |
| 2023-08-10 | 14.43 | $14.51 | 20612 |
| 2023-08-09 | 14.42 | $14.64 | 10315 |
| 2023-08-08 | 14.40 | $14.54 | 10640 |
| 2023-08-07 | 14.38 | $14.22 | 14143 |
| 2023-08-04 | 14.40 | $14.26 | 8500 |
| 2023-08-03 | 14.41 | $14.22 | 10200 |
| 2023-08-02 | 14.43 | $14.40 | 11739 |
| 2023-08-01 | 14.44 | $14.63 | 11040 |
| 2023-07-31 | 14.42 | $14.68 | 11600 |
| 2023-07-28 | 14.39 | $14.63 | 4400 |
| 2023-07-27 | 14.36 | $14.55 | 5300 |
| 2023-07-26 | 14.34 | $14.58 | 2601 |
| 2023-07-25 | 14.32 | $14.74 | 13000 |
| 2023-07-24 | 14.28 | $14.70 | 14908 |
| 2023-07-21 | 14.23 | $14.73 | 13600 |
| 2023-07-20 | 14.18 | $14.61 | 17900 |
| 2023-07-19 | 14.13 | $14.37 | 7746 |
| 2023-07-18 | 14.11 | $14.05 | 27200 |
| 2023-07-17 | 14.11 | $14.04 | 12500 |
| 2023-07-14 | 14.12 | $14.09 | 16700 |
| 2023-07-13 | 14.12 | $14.30 | 14100 |
| 2023-07-12 | 14.11 | $14.18 | 15227 |
| 2023-07-11 | 14.10 | $14.27 | 5132 |
| 2023-07-10 | 14.08 | $14.00 | 18643 |
| 2023-07-07 | 14.09 | $14.30 | 11232 |
| 2023-07-06 | 14.07 | $14.08 | 19300 |
| 2023-07-05 | 14.06 | $14.17 | 5520 |
| 2023-07-03 | 14.05 | $14.23 | 6300 |
| 2023-06-30 | 14.04 | $14.22 | 3827 |
| 2023-06-29 | 14.02 | $14.15 | 4400 |
| 2023-06-28 | 14.00 | $14.12 | 5600 |
| 2023-06-27 | 13.99 | $14.00 | 8700 |
| 2023-06-26 | 13.99 | $14.12 | 7100 |
| 2023-06-23 | 13.97 | $14.20 | 15000 |
| 2023-06-22 | 13.95 | $14.28 | 57700 |
| 2023-06-21 | 13.92 | $13.98 | 9200 |
| 2023-06-20 | 13.91 | $13.91 | 3612 |
| 2023-06-16 | 13.91 | $14.05 | 4629 |
| 2023-06-15 | 13.89 | $13.92 | 12033 |
| 2023-06-14 | 13.89 | $13.66 | 13747 |
| 2023-06-13 | 13.92 | $13.93 | 12100 |
| 2023-06-12 | 13.91 | $13.85 | 27700 |
| 2023-06-09 | 13.92 | $14.16 | 2546 |
| 2023-06-08 | 13.90 | $14.18 | 5100 |
| 2023-06-07 | 13.87 | $14.20 | 5411 |
| 2023-06-06 | 13.83 | $14.01 | 11323 |
| 2023-06-05 | 13.81 | $14.25 | 14390 |
| 2023-06-02 | 13.76 | $14.00 | 11200 |
| 2023-06-01 | 13.74 | $13.80 | 10922 |
| 2023-05-31 | 13.73 | $13.49 | 14612 |
| 2023-05-30 | 13.76 | $13.23 | 20400 |
| 2023-05-26 | 13.82 | $13.25 | 20515 |
| 2023-05-25 | 13.87 | $13.15 | 18519 |
| 2023-05-24 | 13.95 | $13.48 | 27900 |
| 2023-05-23 | 14.00 | $13.47 | 18102 |
| 2023-05-22 | 14.06 | $13.52 | 16608 |
| 2023-05-19 | 14.11 | $13.54 | 24100 |
| 2023-05-18 | 14.17 | $13.57 | 26239 |
| 2023-05-17 | 14.24 | $13.80 | 15804 |
| 2023-05-16 | 14.28 | $13.71 | 10100 |
| 2023-05-15 | 14.34 | $13.89 | 12200 |
| 2023-05-12 | 14.39 | $14.01 | 9900 |
| 2023-05-11 | 14.43 | $14.05 | 25728 |
| 2023-05-10 | 14.47 | $14.16 | 15500 |
| 2023-05-09 | 14.50 | $14.11 | 14600 |
| 2023-05-08 | 14.54 | $13.97 | 10911 |
| 2023-05-05 | 14.61 | $14.08 | 10836 |
| 2023-05-04 | 14.66 | $13.96 | 22500 |
| 2023-05-03 | 14.73 | $14.21 | 10800 |
| 2023-05-02 | 14.79 | $14.30 | 11800 |
| 2023-05-01 | 14.84 | $14.66 | 9800 |
| 2023-04-28 | 14.86 | $14.69 | 12627 |
| 2023-04-27 | 14.88 | $14.64 | 22528 |
| 2023-04-26 | 14.90 | $14.89 | 15532 |
| 2023-04-25 | 14.90 | $15.04 | 13600 |
| 2023-04-24 | 14.89 | $15.28 | 7700 |
| 2023-04-21 | 14.85 | $15.13 | 5521 |
| 2023-04-20 | 14.82 | $15.05 | 7400 |
| 2023-04-19 | 14.80 | $15.00 | 13833 |
| 2023-04-18 | 14.77 | $15.10 | 11300 |
| 2023-04-17 | 14.74 | $14.95 | 2800 |
| 2023-04-14 | 14.72 | $14.95 | 5227 |
| 2023-04-13 | 14.69 | $15.07 | 4600 |
| 2023-04-12 | 14.65 | $15.24 | 6329 |
| 2023-04-11 | 14.59 | $15.21 | 6100 |
| 2023-04-10 | 14.53 | $15.08 | 15048 |
| 2023-04-06 | 14.47 | $15.20 | 10305 |
| 2023-04-05 | 14.39 | $14.88 | 9849 |
| 2023-04-04 | 14.34 | $14.80 | 8800 |
| 2023-04-03 | 14.29 | $14.79 | 3700 |
| 2023-03-31 | 14.24 | $14.67 | 3439 |
| 2023-03-30 | 14.19 | $14.63 | 11607 |
| 2023-03-29 | 14.15 | $14.32 | 28549 |
| 2023-03-28 | 14.13 | $14.15 | 25712 |
| 2023-03-27 | 14.13 | $14.09 | 22300 |
| 2023-03-24 | 14.13 | $13.76 | 24500 |
| 2023-03-23 | 14.17 | $13.81 | 14900 |
| 2023-03-22 | 14.21 | $13.68 | 24200 |
| 2023-03-21 | 14.26 | $13.75 | 23115 |
| 2023-03-20 | 14.32 | $13.89 | 6200 |
| 2023-03-17 | 14.36 | $13.84 | 13100 |
| 2023-03-16 | 14.42 | $13.96 | 11238 |
| 2023-03-15 | 14.47 | $13.92 | 13742 |
| 2023-03-14 | 14.52 | $14.08 | 25413 |
| 2023-03-13 | 14.57 | $14.12 | 23500 |
| 2023-03-10 | 14.62 | $14.10 | 16400 |
| 2023-03-09 | 14.67 | $14.50 | 17000 |
| 2023-03-08 | 14.69 | $14.49 | 11300 |
| 2023-03-07 | 14.71 | $14.42 | 13111 |
| 2023-03-06 | 14.74 | $14.72 | 38249 |
| 2023-03-03 | 14.75 | $14.66 | 17643 |
| 2023-03-02 | 14.76 | $14.45 | 9600 |
| 2023-03-01 | 14.79 | $14.50 | 14735 |
| 2023-02-28 | 14.82 | $14.56 | 9421 |
| 2023-02-27 | 14.85 | $14.65 | 14107 |
| 2023-02-24 | 14.87 | $14.69 | 30323 |
| 2023-02-23 | 14.89 | $14.94 | 16200 |
| 2023-02-22 | 14.88 | $14.80 | 26400 |
| 2023-02-21 | 14.89 | $14.90 | 26323 |
| 2023-02-17 | 14.89 | $15.30 | 19348 |
| 2023-02-16 | 14.84 | $14.99 | 17043 |
| 2023-02-15 | 14.83 | $14.98 | 11588 |
| 2023-02-14 | 14.81 | $14.94 | 19110 |
| 2023-02-13 | 14.80 | $14.91 | 31100 |
| 2023-02-10 | 14.79 | $14.74 | 9608 |
| 2023-02-09 | 14.79 | $14.70 | 13600 |
| 2023-02-08 | 14.80 | $14.77 | 5000 |
| 2023-02-07 | 14.80 | $14.94 | 14017 |
| 2023-02-06 | 14.79 | $14.84 | 14438 |
| 2023-02-03 | 14.78 | $14.89 | 11410 |
| 2023-02-02 | 14.77 | $15.04 | 18907 |
| 2023-02-01 | 14.75 | $15.06 | 16241 |
| 2023-01-31 | 14.71 | $14.86 | 13400 |
| 2023-01-30 | 14.70 | $14.68 | 23200 |
| 2023-01-27 | 14.70 | $14.84 | 12800 |
| 2023-01-26 | 14.68 | $14.88 | 34748 |
| 2023-01-25 | 14.66 | $14.83 | 25200 |
| 2023-01-24 | 14.65 | $14.81 | 34415 |
| 2023-01-23 | 14.63 | $14.83 | 21500 |
| 2023-01-20 | 14.61 | $14.63 | 35900 |
| 2023-01-19 | 14.60 | $14.65 | 30300 |
| 2023-01-18 | 14.60 | $14.72 | 37200 |
| 2023-01-17 | 14.59 | $14.76 | 19300 |
| 2023-01-13 | 14.57 | $14.76 | 33718 |
| 2023-01-12 | 14.55 | $14.87 | 42100 |
| 2023-01-11 | 14.51 | $14.88 | 16000 |
| 2023-01-10 | 14.48 | $14.82 | 20100 |
| 2023-01-09 | 14.44 | $14.82 | 24341 |
| 2023-01-06 | 14.40 | $14.78 | 44200 |
| 2023-01-05 | 14.36 | $14.39 | 11843 |
| 2023-01-04 | 14.36 | $14.38 | 26700 |
| 2023-01-03 | 14.35 | $14.32 | 45929 |
| 2022-12-30 | 14.36 | $14.08 | 8230 |
| 2022-12-29 | 14.39 | $14.12 | 30923 |
| 2022-12-28 | 14.41 | $14.04 | 26300 |
| 2022-12-27 | 14.45 | $14.16 | 8100 |
| 2022-12-23 | 14.48 | $14.16 | 25219 |
| 2022-12-22 | 14.52 | $14.12 | 15500 |
| 2022-12-21 | 14.56 | $14.33 | 26605 |
| 2022-12-20 | 14.58 | $14.24 | 9500 |
| 2022-12-19 | 14.62 | $14.23 | 10848 |
| 2022-12-16 | 14.66 | $14.31 | 22200 |
| 2022-12-15 | 14.70 | $14.54 | 14500 |
| 2022-12-14 | 14.72 | $14.52 | 23700 |
| 2022-12-13 | 14.74 | $14.87 | 18100 |
| 2022-12-12 | 14.72 | $14.64 | 13323 |
| 2022-12-09 | 14.73 | $14.50 | 20200 |
| 2022-12-08 | 14.76 | $14.67 | 14200 |
| 2022-12-07 | 14.76 | $14.68 | 9000 |
| 2022-12-06 | 14.77 | $14.83 | 13625 |
| 2022-12-05 | 14.77 | $14.98 | 19700 |
| 2022-12-02 | 14.75 | $15.27 | 5232 |
| 2022-12-01 | 14.69 | $15.38 | 4600 |
| 2022-11-30 | 14.62 | $15.15 | 15012 |
| 2022-11-29 | 14.56 | $14.85 | 21000 |
| 2022-11-28 | 14.53 | $15.01 | 8533 |
| 2022-11-25 | 14.48 | $15.08 | 5728 |
| 2022-11-23 | 14.42 | $14.99 | 7334 |
| 2022-11-22 | 14.36 | $14.78 | 18800 |
| 2022-11-21 | 14.31 | $14.69 | 9500 |
| 2022-11-18 | 14.27 | $14.59 | 14531 |
| 2022-11-17 | 14.24 | $14.40 | 6426 |
| 2022-11-16 | 14.22 | $14.56 | 15200 |
| 2022-11-15 | 14.19 | $14.62 | 23314 |
| 2022-11-14 | 14.14 | $14.51 | 9308 |
| 2022-11-11 | 14.10 | $14.80 | 9327 |
| 2022-11-10 | 14.03 | $14.63 | 26500 |
| 2022-11-09 | 13.97 | $13.78 | 12534 |
| 2022-11-08 | 13.99 | $14.00 | 10311 |
| 2022-11-07 | 13.98 | $13.80 | 11400 |
| 2022-11-04 | 14.00 | $13.79 | 10036 |
| 2022-11-03 | 14.03 | $13.80 | 10231 |
| 2022-11-02 | 14.05 | $13.79 | 16744 |
| 2022-11-01 | 14.08 | $14.15 | 7833 |
| 2022-10-31 | 14.07 | $14.05 | 9600 |
| 2022-10-28 | 14.07 | $14.25 | 19800 |
| 2022-10-27 | 14.05 | $14.11 | 10924 |
| 2022-10-26 | 14.05 | $14.18 | 4800 |
| 2022-10-25 | 14.03 | $13.79 | 23024 |
| 2022-10-24 | 14.06 | $13.87 | 11419 |
| 2022-10-21 | 14.08 | $13.57 | 9200 |
| 2022-10-20 | 14.13 | $13.35 | 9400 |
| 2022-10-19 | 14.21 | $13.53 | 11402 |
| 2022-10-18 | 14.29 | $13.78 | 7600 |
| 2022-10-17 | 14.34 | $13.58 | 28189 |
| 2022-10-14 | 14.42 | $14.00 | 2112 |
| 2022-10-13 | 14.46 | $13.56 | 26700 |
| 2022-10-12 | 14.56 | $13.81 | 2900 |
| 2022-10-11 | 14.64 | $14.00 | 3600 |
| 2022-10-10 | 14.71 | $14.11 | 1748 |
| 2022-10-07 | 14.77 | $13.91 | 8900 |
| 2022-10-06 | 14.86 | $14.34 | 6623 |
| 2022-10-05 | 14.91 | $14.19 | 6700 |
| 2022-10-04 | 14.99 | $14.70 | 9243 |
| 2022-10-03 | 15.02 | $14.34 | 10300 |
| 2022-09-30 | 15.09 | $13.99 | 4700 |
| 2022-09-29 | 15.21 | $13.96 | 9200 |
| 2022-09-28 | 15.34 | $14.13 | 14025 |
| 2022-09-27 | 15.47 | $14.00 | 15519 |
| 2022-09-26 | 15.62 | $14.27 | 14319 |
| 2022-09-23 | 15.76 | $14.59 | 11534 |
| 2022-09-22 | 15.89 | $15.11 | 10743 |
| 2022-09-21 | 15.97 | $15.11 | 10405 |
| 2022-09-20 | 16.06 | $15.41 | 7946 |
| 2022-09-19 | 16.13 | $15.46 | 20004 |
| 2022-09-16 | 16.20 | $15.70 | 8744 |
| 2022-09-15 | 16.25 | $15.93 | 18200 |
| 2022-09-14 | 16.28 | $16.49 | 7300 |
| 2022-09-13 | 16.26 | $16.48 | 8200 |
| 2022-09-12 | 16.24 | $16.50 | 15600 |
| 2022-09-09 | 16.21 | $16.12 | 10144 |
| 2022-09-08 | 16.22 | $16.05 | 5443 |
| 2022-09-07 | 16.23 | $16.00 | 7524 |
| 2022-09-06 | 16.26 | $16.02 | 6024 |
| 2022-09-02 | 16.28 | $15.93 | 9328 |
| 2022-09-01 | 16.32 | $15.74 | 3000 |
| 2022-08-31 | 16.38 | $15.76 | 3817 |
| 2022-08-30 | 16.45 | $15.84 | 10500 |
| 2022-08-29 | 16.51 | $16.06 | 2535 |
| 2022-08-26 | 16.56 | $16.13 | 14638 |
| 2022-08-25 | 16.61 | $16.44 | 7700 |
| 2022-08-24 | 16.62 | $16.32 | 8300 |
| 2022-08-23 | 16.65 | $16.32 | 11335 |
| 2022-08-22 | 16.69 | $16.40 | 11648 |
| 2022-08-19 | 16.72 | $16.84 | 12200 |
| 2022-08-18 | 16.71 | $17.04 | 3705 |
| 2022-08-17 | 16.67 | $17.01 | 5702 |
| 2022-08-16 | 16.64 | $16.94 | 10700 |
| 2022-08-15 | 16.61 | $17.05 | 3400 |
| 2022-08-12 | 16.56 | $16.95 | 5509 |
| 2022-08-11 | 16.52 | $16.75 | 16428 |
| 2022-08-10 | 16.49 | $16.89 | 5400 |
| 2022-08-09 | 16.45 | $16.71 | 2400 |
| 2022-08-08 | 16.42 | $16.81 | 5811 |
| 2022-08-05 | 16.38 | $16.56 | 6516 |
| 2022-08-04 | 16.37 | $16.85 | 6220 |
| 2022-08-03 | 16.31 | $16.88 | 7600 |
| 2022-08-02 | 16.26 | $16.81 | 4223 |
| 2022-08-01 | 16.20 | $16.82 | 9000 |
| 2022-07-29 | 16.13 | $16.65 | 11800 |
| 2022-07-28 | 16.08 | $16.42 | 11900 |
| 2022-07-27 | 16.04 | $16.06 | 6205 |
| 2022-07-26 | 16.04 | $16.02 | 8430 |
| 2022-07-25 | 16.04 | $16.03 | 6600 |
| 2022-07-22 | 16.04 | $15.91 | 6728 |
| 2022-07-21 | 16.06 | $15.96 | 6100 |
| 2022-07-20 | 16.07 | $15.95 | 5707 |
| 2022-07-19 | 16.08 | $15.97 | 4800 |
| 2022-07-18 | 16.09 | $15.82 | 7504 |
| 2022-07-15 | 16.12 | $15.82 | 17434 |
| 2022-07-14 | 16.15 | $15.90 | 7836 |
| 2022-07-13 | 16.17 | $16.05 | 9900 |
| 2022-07-12 | 16.19 | $16.05 | 8000 |
| 2022-07-11 | 16.20 | $16.03 | 4200 |
| 2022-07-08 | 16.22 | $16.04 | 2221 |
| 2022-07-07 | 16.24 | $16.08 | 8500 |
| 2022-07-06 | 16.25 | $16.02 | 13900 |
| 2022-07-05 | 16.28 | $15.92 | 11507 |
| 2022-07-01 | 16.32 | $16.11 | 10218 |
| 2022-06-30 | 16.34 | $16.12 | 10000 |
| 2022-06-29 | 16.36 | $16.05 | 7300 |
| 2022-06-28 | 16.40 | $16.06 | 5709 |
| 2022-06-27 | 16.43 | $16.06 | 7409 |
| 2022-06-24 | 16.47 | $16.14 | 10211 |
| 2022-06-23 | 16.50 | $16.16 | 15400 |
| 2022-06-22 | 16.54 | $16.01 | 8400 |
| 2022-06-21 | 16.60 | $16.10 | 9600 |
| 2022-06-17 | 16.65 | $16.02 | 24100 |
| 2022-06-16 | 16.71 | $16.00 | 27035 |
| 2022-06-15 | 16.79 | $16.23 | 6534 |
| 2022-06-14 | 16.85 | $16.15 | 24808 |
| 2022-06-13 | 16.92 | $16.22 | 21600 |
| 2022-06-10 | 17.00 | $16.76 | 7238 |
| 2022-06-09 | 17.02 | $16.90 | 7600 |
| 2022-06-08 | 17.03 | $17.00 | 5616 |
| 2022-06-07 | 17.04 | $17.21 | 14525 |
| 2022-06-06 | 17.02 | $17.14 | 9326 |
| 2022-06-03 | 17.01 | $17.10 | 8700 |
| 2022-06-02 | 17.00 | $17.19 | 15724 |
| 2022-06-01 | 16.98 | $16.95 | 13030 |
| 2022-05-31 | 16.98 | $16.88 | 17240 |
| 2022-05-27 | 16.99 | $16.96 | 25600 |
| 2022-05-26 | 16.99 | $16.74 | 21300 |
| 2022-05-25 | 17.02 | $16.55 | 17400 |
| 2022-05-24 | 17.07 | $16.49 | 10341 |
| 2022-05-23 | 17.13 | $16.56 | 17200 |
| 2022-05-20 | 17.19 | $16.46 | 12011 |
| 2022-05-19 | 17.27 | $16.52 | 3900 |
| 2022-05-18 | 17.35 | $16.44 | 7400 |
| 2022-05-17 | 17.44 | $16.52 | 12934 |
| 2022-05-16 | 17.54 | $16.58 | 20616 |
| 2022-05-13 | 17.64 | $16.70 | 6100 |
| 2022-05-12 | 17.74 | $16.49 | 16500 |
| 2022-05-11 | 17.87 | $16.53 | 27000 |
| 2022-05-10 | 18.01 | $17.29 | 17122 |
| 2022-05-09 | 18.09 | $17.04 | 26300 |
| 2022-05-06 | 18.20 | $17.27 | 12200 |
| 2022-05-05 | 18.29 | $17.35 | 22328 |
| 2022-05-04 | 18.39 | $17.70 | 13918 |
| 2022-05-03 | 18.47 | $17.44 | 41500 |
| 2022-05-02 | 18.57 | $17.18 | 15400 |
| 2022-04-29 | 18.72 | $17.51 | 6821 |
| 2022-04-28 | 18.85 | $17.85 | 10100 |
| 2022-04-27 | 18.95 | $17.70 | 7400 |
| 2022-04-26 | 19.09 | $17.88 | 12200 |
| 2022-04-25 | 19.21 | $18.38 | 11020 |
| 2022-04-22 | 19.30 | $18.58 | 14700 |
| 2022-04-21 | 19.38 | $18.95 | 11931 |
| 2022-04-20 | 19.42 | $19.29 | 12604 |
| 2022-04-19 | 19.44 | $19.07 | 11500 |
| 2022-04-18 | 19.47 | $18.90 | 12926 |
| 2022-04-14 | 19.53 | $18.89 | 10900 |
| 2022-04-13 | 19.60 | $18.95 | 28038 |
| 2022-04-12 | 19.67 | $19.35 | 57637 |
| 2022-04-11 | 19.70 | $20.18 | 6100 |
| 2022-04-08 | 19.65 | $20.15 | 1117 |
| 2022-04-07 | 19.60 | $20.26 | 9515 |
| 2022-04-06 | 19.53 | $20.03 | 9600 |
| 2022-04-05 | 19.48 | $20.22 | 2200 |
| 2022-04-04 | 19.40 | $19.96 | 3022 |
| 2022-04-01 | 19.34 | $19.86 | 3800 |
| 2022-03-31 | 19.29 | $19.60 | 4847 |
| 2022-03-30 | 19.26 | $19.52 | 3305 |
| 2022-03-29 | 19.23 | $19.42 | 3720 |
| 2022-03-28 | 19.21 | $19.31 | 8639 |
| 2022-03-25 | 19.20 | $19.38 | 4425 |
| 2022-03-24 | 19.18 | $19.20 | 6200 |
| 2022-03-23 | 19.18 | $19.11 | 8937 |
| 2022-03-22 | 19.19 | $19.60 | 13633 |
| 2022-03-21 | 19.14 | $18.93 | 9500 |
| 2022-03-18 | 19.16 | $18.84 | 3128 |
| 2022-03-17 | 19.20 | $18.86 | 3300 |
| 2022-03-16 | 19.23 | $18.64 | 11049 |
| 2022-03-15 | 19.30 | $18.56 | 21709 |
| 2022-03-14 | 19.37 | $18.49 | 25537 |
| 2022-03-11 | 19.47 | $19.05 | 2304 |
| 2022-03-10 | 19.51 | $19.28 | 12630 |
| 2022-03-09 | 19.54 | $19.53 | 4200 |
| 2022-03-08 | 19.54 | $19.18 | 19930 |
| 2022-03-07 | 19.57 | $19.30 | 9521 |
| 2022-03-04 | 19.60 | $19.68 | 3244 |
| 2022-03-03 | 19.59 | $19.52 | 4400 |
| 2022-03-02 | 19.60 | $19.34 | 6718 |
| 2022-03-01 | 19.63 | $19.26 | 10000 |
| 2022-02-28 | 19.67 | $19.46 | 6203 |
| 2022-02-25 | 19.69 | $19.38 | 5220 |
| 2022-02-24 | 19.72 | $19.20 | 9800 |
| 2022-02-23 | 19.78 | $19.63 | 13100 |
| 2022-02-22 | 19.80 | $19.20 | 9107 |
| 2022-02-18 | 19.86 | $19.81 | 6030 |
| 2022-02-17 | 19.86 | $19.66 | 5406 |
| 2022-02-16 | 19.88 | $19.68 | 3938 |
| 2022-02-15 | 19.91 | $19.35 | 10231 |
| 2022-02-14 | 19.96 | $19.18 | 9400 |
| 2022-02-11 | 20.05 | $19.62 | 4313 |
| 2022-02-10 | 20.09 | $19.65 | 7329 |
| 2022-02-09 | 20.14 | $20.06 | 5700 |
| 2022-02-08 | 20.15 | $19.83 | 10001 |
| 2022-02-07 | 20.18 | $19.65 | 18700 |
| 2022-02-04 | 20.24 | $19.63 | 15600 |
| 2022-02-03 | 20.30 | $19.75 | 20320 |
| 2022-02-02 | 20.36 | $20.06 | 14207 |
| 2022-02-01 | 20.39 | $19.89 | 6149 |
| 2022-01-31 | 20.44 | $19.73 | 49400 |
| 2022-01-28 | 20.52 | $19.61 | 152300 |
| 2022-01-27 | 20.61 | $19.64 | 45235 |
| 2022-01-26 | 20.71 | $20.02 | 9832 |
| 2022-01-25 | 20.79 | $19.92 | 8400 |
| 2022-01-24 | 20.88 | $20.16 | 15400 |
| 2022-01-21 | 20.95 | $20.74 | 5810 |
| 2022-01-20 | 20.97 | $21.13 | 45006 |
| 2022-01-19 | 20.96 | $20.91 | 6800 |
| 2022-01-18 | 20.96 | $20.90 | 115500 |
| 2022-01-14 | 20.97 | $21.50 | 15600 |
| 2022-01-13 | 20.91 | $21.28 | 4100 |
| 2022-01-12 | 20.88 | $21.28 | 7533 |
| 2022-01-11 | 20.83 | $21.33 | 3800 |
| 2022-01-10 | 20.78 | $20.99 | 5200 |
| 2022-01-07 | 20.76 | $21.12 | 7024 |
| 2022-01-06 | 20.72 | $21.19 | 4901 |
| 2022-01-05 | 20.67 | $21.05 | 4300 |
| 2022-01-04 | 20.63 | $21.32 | 3300 |
| 2022-01-03 | 20.56 | $21.23 | 8403 |
| 2021-12-31 | 20.49 | $21.05 | 9022 |
| 2021-12-30 | 20.43 | $21.17 | 9426 |
| 2021-12-29 | 20.35 | $21.01 | 6400 |
| 2021-12-28 | 20.28 | $21.24 | 7800 |
| 2021-12-27 | 20.18 | $20.50 | 11736 |
| 2021-12-23 | 20.15 | $20.68 | 7400 |
| 2021-12-22 | 20.09 | $20.49 | 8941 |
| 2021-12-21 | 20.05 | $20.45 | 10116 |
| 2021-12-20 | 20.01 | $20.36 | 17217 |
| 2021-12-17 | 19.97 | $19.93 | 7224 |
| 2021-12-16 | 19.97 | $20.33 | 4600 |
| 2021-12-15 | 19.93 | $19.77 | 12800 |
| 2021-12-14 | 19.95 | $19.68 | 5710 |
| 2021-12-13 | 19.98 | $19.80 | 10828 |
| 2021-12-10 | 20.00 | $19.87 | 11700 |
| 2021-12-09 | 20.01 | $20.03 | 3027 |
| 2021-12-08 | 20.01 | $20.09 | 11147 |
| 2021-12-07 | 20.00 | $19.85 | 4408 |
| 2021-12-06 | 20.02 | $19.69 | 10806 |
| 2021-12-03 | 20.05 | $19.43 | 5500 |
| 2021-12-02 | 20.12 | $19.57 | 14549 |
| 2021-12-01 | 20.18 | $19.72 | 11500 |
| 2021-11-30 | 20.22 | $19.50 | 15700 |
| 2021-11-29 | 20.30 | $19.63 | 19700 |
| 2021-11-26 | 20.37 | $19.92 | 15816 |
| 2021-11-24 | 20.42 | $20.40 | 10200 |
| 2021-11-23 | 20.42 | $20.45 | 12400 |
| 2021-11-22 | 20.42 | $20.65 | 7600 |
| 2021-11-19 | 20.39 | $20.49 | 8200 |
| 2021-11-18 | 20.38 | $20.51 | 4400 |
| 2021-11-17 | 20.37 | $20.39 | 5410 |
| 2021-11-16 | 20.37 | $20.51 | 4924 |
| 2021-11-15 | 20.35 | $20.24 | 7900 |
| 2021-11-12 | 20.36 | $20.25 | 3936 |
| 2021-11-11 | 20.37 | $20.39 | 10012 |
| 2021-11-10 | 20.37 | $20.44 | 4100 |
| 2021-11-09 | 20.37 | $20.52 | 8916 |
| 2021-11-08 | 20.35 | $20.56 | 10900 |
| 2021-11-05 | 20.33 | $20.65 | 5000 |
| 2021-11-04 | 20.29 | $20.46 | 10700 |
| 2021-11-03 | 20.28 | $20.43 | 9200 |
| 2021-11-02 | 20.26 | $20.33 | 9700 |
| 2021-11-01 | 20.25 | $20.31 | 14600 |
| 2021-10-29 | 20.25 | $20.30 | 11300 |
| 2021-10-28 | 20.24 | $20.34 | 4500 |
| 2021-10-27 | 20.23 | $20.32 | 1048 |
| 2021-10-26 | 20.22 | $20.35 | 7300 |
| 2021-10-25 | 20.21 | $20.30 | 12811 |
| 2021-10-22 | 20.20 | $20.31 | 10200 |
| 2021-10-21 | 20.18 | $20.21 | 5400 |
| 2021-10-20 | 20.18 | $20.30 | 7215 |
| 2021-10-19 | 20.17 | $20.10 | 4418 |
| 2021-10-18 | 20.18 | $20.02 | 9900 |
| 2021-10-15 | 20.19 | $20.25 | 16500 |
| 2021-10-14 | 20.19 | $20.25 | 4000 |
| 2021-10-13 | 20.18 | $20.11 | 2500 |
| 2021-10-12 | 20.19 | $20.20 | 3346 |
| 2021-10-11 | 20.18 | $19.97 | 3700 |
| 2021-10-08 | 20.21 | $20.00 | 13200 |
| 2021-10-07 | 20.23 | $20.17 | 9246 |
| 2021-10-06 | 20.23 | $20.15 | 5700 |
| 2021-10-05 | 20.24 | $20.19 | 6614 |
| 2021-10-04 | 20.25 | $19.91 | 5514 |
| 2021-10-01 | 20.29 | $20.05 | 16033 |
| 2021-09-30 | 20.31 | $19.65 | 11800 |
| 2021-09-29 | 20.38 | $19.89 | 10800 |
| 2021-09-28 | 20.43 | $19.89 | 6321 |
| 2021-09-27 | 20.49 | $19.98 | 13800 |
| 2021-09-24 | 20.54 | $20.00 | 14000 |
| 2021-09-23 | 20.60 | $20.13 | 8300 |
| 2021-09-22 | 20.65 | $20.06 | 5700 |
| 2021-09-21 | 20.71 | $20.05 | 8127 |
| 2021-09-20 | 20.78 | $20.29 | 36201 |
| 2021-09-17 | 20.83 | $20.27 | 13367 |
| 2021-09-16 | 20.89 | $20.44 | 8803 |
| 2021-09-15 | 20.94 | $20.42 | 5620 |
| 2021-09-14 | 20.99 | $20.47 | 11547 |
| 2021-09-13 | 21.05 | $20.59 | 4415 |
| 2021-09-10 | 21.09 | $20.50 | 5925 |
| 2021-09-09 | 21.16 | $20.79 | 17100 |
| 2021-09-08 | 21.19 | $20.87 | 8800 |
| 2021-09-07 | 21.23 | $20.75 | 14000 |
| 2021-09-03 | 21.28 | $20.99 | 3900 |
| 2021-09-02 | 21.31 | $20.96 | 10900 |
| 2021-09-01 | 21.35 | $20.86 | 31629 |
| 2021-08-31 | 21.40 | $20.88 | 23338 |
| 2021-08-30 | 21.45 | $21.05 | 7000 |
| 2021-08-27 | 21.49 | $21.02 | 19600 |
| 2021-08-26 | 21.54 | $21.34 | 12813 |
| 2021-08-25 | 21.57 | $21.35 | 8900 |
| 2021-08-24 | 21.59 | $21.33 | 17406 |
| 2021-08-23 | 21.62 | $21.13 | 16200 |
| 2021-08-20 | 21.67 | $21.49 | 6115 |
| 2021-08-19 | 21.69 | $21.59 | 2921 |
| 2021-08-18 | 21.70 | $21.83 | 2509 |
| 2021-08-17 | 21.68 | $21.40 | 6124 |
| 2021-08-16 | 21.71 | $21.76 | 3800 |
| 2021-08-13 | 21.71 | $21.87 | 4400 |
| 2021-08-12 | 21.69 | $21.93 | 5028 |
| 2021-08-11 | 21.66 | $21.70 | 1100 |
| 2021-08-10 | 21.66 | $21.61 | 2308 |
| 2021-08-09 | 21.67 | $21.55 | 15100 |
| 2021-08-06 | 21.68 | $21.93 | 11847 |
| 2021-08-05 | 21.65 | $21.70 | 4600 |
| 2021-08-04 | 21.65 | $21.60 | 2400 |
| 2021-08-03 | 21.65 | $21.63 | 14401 |
| 2021-08-02 | 21.65 | $21.95 | 5501 |
| 2021-07-30 | 21.62 | $21.87 | 12936 |
| 2021-07-29 | 21.60 | $21.93 | 3200 |
| 2021-07-28 | 21.56 | $21.70 | 9100 |
| 2021-07-27 | 21.55 | $21.79 | 7137 |
| 2021-07-26 | 21.52 | $21.57 | 9000 |
| 2021-07-23 | 21.51 | $21.34 | 7800 |
| 2021-07-22 | 21.53 | $21.65 | 5508 |
| 2021-07-21 | 21.52 | $21.65 | 6211 |
| 2021-07-20 | 21.51 | $21.35 | 10000 |
| 2021-07-19 | 21.52 | $21.61 | 10800 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
19.35
2026-07-17
Close Price
$19.38
Vol: 1898
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
12.03
Average
16.57
Maximum
21.75
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.35 | $19.38 | 1898 |
| 2026-07-16 | 19.33 | $19.56 | 17317 |
| 2026-07-15 | 19.29 | $19.59 | 2602 |
| 2026-07-14 | 19.25 | $19.60 | 6548 |
| 2026-07-13 | 19.20 | $19.47 | 4400 |
| 2026-07-10 | 19.16 | $19.35 | 1342 |
| 2026-07-09 | 19.13 | $19.33 | 8239 |
| 2026-07-08 | 19.10 | $19.25 | 10048 |
| 2026-07-07 | 19.08 | $19.39 | 4337 |
| 2026-07-06 | 19.04 | $19.38 | 9349 |
| 2026-07-02 | 19.00 | $19.30 | 3536 |
| 2026-07-01 | 18.97 | $19.20 | 14843 |
| 2026-06-30 | 18.95 | $19.20 | 6348 |
| 2026-06-29 | 18.93 | $19.06 | 7900 |
| 2026-06-26 | 18.93 | $18.97 | 5900 |
| 2026-06-25 | 18.93 | $19.02 | 7514 |
| 2026-06-24 | 18.94 | $18.99 | 4300 |
| 2026-06-23 | 18.95 | $18.75 | 6600 |
| 2026-06-22 | 18.98 | $18.85 | 7840 |
| 2026-06-18 | 19.01 | $18.80 | 7500 |
| 2026-06-17 | 19.05 | $18.38 | 11000 |
| 2026-06-16 | 19.13 | $19.00 | 9923 |
| 2026-06-15 | 19.15 | $19.01 | 9512 |
| 2026-06-12 | 19.17 | $19.12 | 7523 |
| 2026-06-11 | 19.18 | $19.03 | 6700 |
| 2026-06-10 | 19.21 | $18.80 | 10622 |
| 2026-06-09 | 19.26 | $18.81 | 4834 |
| 2026-06-08 | 19.32 | $18.92 | 6602 |
| 2026-06-05 | 19.37 | $19.11 | 23112 |
| 2026-06-04 | 19.41 | $19.38 | 7838 |
| 2026-06-03 | 19.42 | $19.27 | 4149 |
| 2026-06-02 | 19.44 | $19.29 | 12149 |
| 2026-06-01 | 19.47 | $19.29 | 12900 |
| 2026-05-29 | 19.50 | $19.40 | 8400 |
| 2026-05-28 | 19.52 | $19.51 | 6800 |
| 2026-05-27 | 19.53 | $19.56 | 2700 |
| 2026-05-26 | 19.53 | $19.60 | 5005 |
| 2026-05-22 | 19.54 | $19.40 | 7004 |
| 2026-05-21 | 19.56 | $19.24 | 9800 |
| 2026-05-20 | 19.61 | $19.35 | 6700 |
| 2026-05-19 | 19.64 | $19.14 | 6411 |
| 2026-05-18 | 19.70 | $19.05 | 24900 |
| 2026-05-15 | 19.77 | $19.52 | 9605 |
| 2026-05-14 | 19.80 | $19.76 | 2400 |
| 2026-05-13 | 19.80 | $19.68 | 4900 |
| 2026-05-12 | 19.81 | $19.82 | 5747 |
| 2026-05-11 | 19.81 | $19.91 | 6100 |
| 2026-05-08 | 19.80 | $19.79 | 11330 |
| 2026-05-07 | 19.80 | $19.75 | 17000 |
| 2026-05-06 | 19.80 | $19.83 | 16200 |
| 2026-05-05 | 19.79 | $19.85 | 3600 |
| 2026-05-04 | 19.78 | $19.81 | 8811 |
| 2026-05-01 | 19.76 | $19.91 | 5400 |
| 2026-04-30 | 19.74 | $19.83 | 20902 |
| 2026-04-29 | 19.72 | $19.43 | 13800 |
| 2026-04-28 | 19.73 | $19.89 | 5418 |
| 2026-04-27 | 19.70 | $19.74 | 13137 |
| 2026-04-24 | 19.68 | $19.99 | 7100 |
| 2026-04-23 | 19.63 | $19.92 | 11400 |
| 2026-04-22 | 19.59 | $19.84 | 26600 |
| 2026-04-21 | 19.56 | $19.72 | 7036 |
| 2026-04-20 | 19.53 | $19.85 | 9108 |
| 2026-04-17 | 19.49 | $19.78 | 3800 |
| 2026-04-16 | 19.45 | $19.68 | 14219 |
| 2026-04-15 | 19.42 | $19.91 | 20400 |
| 2026-04-14 | 19.37 | $19.71 | 8200 |
| 2026-04-13 | 19.34 | $19.43 | 11600 |
| 2026-04-10 | 19.34 | $19.51 | 5000 |
| 2026-04-09 | 19.33 | $19.51 | 6100 |
| 2026-04-08 | 19.33 | $19.28 | 15900 |
| 2026-04-07 | 19.35 | $19.10 | 10238 |
| 2026-04-06 | 19.39 | $19.31 | 16700 |
| 2026-04-02 | 19.42 | $19.42 | 5323 |
| 2026-04-01 | 19.45 | $19.31 | 6318 |
| 2026-03-31 | 19.49 | $19.16 | 6300 |
| 2026-03-30 | 19.56 | $19.00 | 5300 |
| 2026-03-27 | 19.65 | $19.07 | 13533 |
| 2026-03-26 | 19.75 | $19.43 | 6600 |
| 2026-03-25 | 19.83 | $19.65 | 6900 |
| 2026-03-24 | 19.89 | $19.43 | 12630 |
| 2026-03-23 | 19.98 | $19.41 | 11733 |
| 2026-03-20 | 20.09 | $18.55 | 17100 |
| 2026-03-19 | 20.29 | $19.48 | 18522 |
| 2026-03-18 | 20.41 | $19.87 | 9218 |
| 2026-03-17 | 20.49 | $19.93 | 1800 |
| 2026-03-16 | 20.58 | $20.12 | 4600 |
| 2026-03-13 | 20.66 | $19.85 | 11314 |
| 2026-03-12 | 20.77 | $19.91 | 5442 |
| 2026-03-11 | 20.88 | $20.24 | 1300 |
| 2026-03-10 | 20.97 | $20.11 | 6000 |
| 2026-03-09 | 21.06 | $20.18 | 9100 |
| 2026-03-06 | 21.16 | $20.41 | 14100 |
| 2026-03-05 | 21.23 | $20.62 | 11100 |
| 2026-03-04 | 21.27 | $20.97 | 17400 |
| 2026-03-03 | 21.28 | $21.15 | 5521 |
| 2026-03-02 | 21.27 | $21.39 | 8613 |
| 2026-02-27 | 21.23 | $21.38 | 9700 |
| 2026-02-26 | 21.19 | $21.62 | 12934 |
| 2026-02-25 | 21.11 | $21.45 | 15300 |
| 2026-02-24 | 21.05 | $21.27 | 27716 |
| 2026-02-23 | 20.99 | $21.48 | 5510 |
| 2026-02-20 | 20.91 | $21.48 | 8846 |
| 2026-02-19 | 20.82 | $21.30 | 12000 |
| 2026-02-18 | 20.73 | $21.27 | 18300 |
| 2026-02-17 | 20.65 | $21.18 | 13800 |
| 2026-02-13 | 20.57 | $21.45 | 17200 |
| 2026-02-12 | 20.45 | $21.53 | 25200 |
| 2026-02-11 | 20.32 | $21.12 | 19632 |
| 2026-02-10 | 20.22 | $20.77 | 14300 |
| 2026-02-09 | 20.15 | $20.71 | 19311 |
| 2026-02-06 | 20.08 | $20.39 | 21341 |
| 2026-02-05 | 20.03 | $20.29 | 14844 |
| 2026-02-04 | 19.99 | $20.31 | 17900 |
| 2026-02-03 | 19.95 | $20.10 | 12125 |
| 2026-02-02 | 19.92 | $20.13 | 13948 |
| 2026-01-30 | 19.88 | $20.11 | 11900 |
| 2026-01-29 | 19.84 | $20.10 | 9800 |
| 2026-01-28 | 19.80 | $19.99 | 4700 |
| 2026-01-27 | 19.77 | $20.02 | 12710 |
| 2026-01-26 | 19.74 | $19.96 | 12700 |
| 2026-01-23 | 19.71 | $19.91 | 11400 |
| 2026-01-22 | 19.68 | $19.93 | 5309 |
| 2026-01-21 | 19.65 | $19.80 | 4300 |
| 2026-01-20 | 19.62 | $19.57 | 4100 |
| 2026-01-16 | 19.61 | $19.79 | 15400 |
| 2026-01-15 | 19.57 | $19.93 | 10400 |
| 2026-01-14 | 19.52 | $19.93 | 8339 |
| 2026-01-13 | 19.46 | $19.87 | 7523 |
| 2026-01-12 | 19.39 | $19.74 | 8632 |
| 2026-01-09 | 19.34 | $19.56 | 12700 |
| 2026-01-08 | 19.29 | $19.60 | 11400 |
| 2026-01-07 | 19.24 | $19.29 | 17600 |
| 2026-01-06 | 19.21 | $19.40 | 19047 |
| 2026-01-05 | 19.17 | $19.17 | 24749 |
| 2026-01-02 | 19.14 | $19.33 | 8528 |
| 2025-12-31 | 19.10 | $19.27 | 12718 |
| 2025-12-30 | 19.06 | $19.40 | 24100 |
| 2025-12-29 | 19.00 | $19.56 | 26000 |
| 2025-12-26 | 18.92 | $19.90 | 18530 |
| 2025-12-24 | 18.80 | $19.98 | 49800 |
| 2025-12-23 | 18.66 | $19.51 | 27958 |
| 2025-12-22 | 18.56 | $18.86 | 11100 |
| 2025-12-19 | 18.53 | $18.74 | 15514 |
| 2025-12-18 | 18.50 | $18.70 | 7500 |
| 2025-12-17 | 18.47 | $18.52 | 2745 |
| 2025-12-16 | 18.45 | $18.65 | 11500 |
| 2025-12-15 | 18.43 | $18.52 | 5600 |
| 2025-12-12 | 18.41 | $18.39 | 29300 |
| 2025-12-11 | 18.40 | $18.53 | 8200 |
| 2025-12-10 | 18.38 | $18.52 | 6400 |
| 2025-12-09 | 18.36 | $18.52 | 9037 |
| 2025-12-08 | 18.34 | $18.38 | 4208 |
| 2025-12-05 | 18.33 | $18.51 | 5300 |
| 2025-12-04 | 18.31 | $18.48 | 7400 |
| 2025-12-03 | 18.29 | $18.40 | 11411 |
| 2025-12-02 | 18.27 | $18.35 | 24600 |
| 2025-12-01 | 18.26 | $18.43 | 17400 |
| 2025-11-28 | 18.24 | $18.46 | 9030 |
| 2025-11-26 | 18.21 | $18.46 | 28034 |
| 2025-11-25 | 18.19 | $18.30 | 17200 |
| 2025-11-24 | 18.18 | $18.15 | 5344 |
| 2025-11-21 | 18.18 | $18.15 | 4100 |
| 2025-11-20 | 18.19 | $18.12 | 15900 |
| 2025-11-19 | 18.20 | $18.15 | 7000 |
| 2025-11-18 | 18.20 | $18.09 | 13300 |
| 2025-11-17 | 18.21 | $18.24 | 23543 |
| 2025-11-14 | 18.21 | $18.19 | 14300 |
| 2025-11-13 | 18.21 | $18.11 | 9000 |
| 2025-11-12 | 18.22 | $18.37 | 14100 |
| 2025-11-11 | 18.20 | $18.34 | 20800 |
| 2025-11-10 | 18.18 | $18.22 | 5900 |
| 2025-11-07 | 18.18 | $18.23 | 11000 |
| 2025-11-06 | 18.17 | $18.22 | 5200 |
| 2025-11-05 | 18.16 | $18.10 | 5948 |
| 2025-11-04 | 18.17 | $17.98 | 9723 |
| 2025-11-03 | 18.19 | $18.19 | 5207 |
| 2025-10-31 | 18.19 | $18.10 | 4002 |
| 2025-10-30 | 18.19 | $18.23 | 2500 |
| 2025-10-29 | 18.19 | $18.32 | 8900 |
| 2025-10-28 | 18.17 | $18.28 | 3512 |
| 2025-10-27 | 18.16 | $18.35 | 9413 |
| 2025-10-24 | 18.14 | $18.20 | 7424 |
| 2025-10-23 | 18.14 | $18.14 | 5829 |
| 2025-10-22 | 18.14 | $18.10 | 7739 |
| 2025-10-21 | 18.14 | $18.03 | 8232 |
| 2025-10-20 | 18.14 | $18.21 | 7000 |
| 2025-10-17 | 18.13 | $18.18 | 1911 |
| 2025-10-16 | 18.13 | $18.33 | 14436 |
| 2025-10-15 | 18.10 | $18.20 | 5928 |
| 2025-10-14 | 18.09 | $17.93 | 8900 |
| 2025-10-13 | 18.10 | $18.01 | 1602 |
| 2025-10-10 | 18.10 | $17.85 | 15219 |
| 2025-10-09 | 18.12 | $18.27 | 7700 |
| 2025-10-08 | 18.10 | $18.27 | 4200 |
| 2025-10-07 | 18.08 | $18.24 | 8433 |
| 2025-10-06 | 18.06 | $18.21 | 7930 |
| 2025-10-03 | 18.04 | $18.16 | 7400 |
| 2025-10-02 | 18.03 | $18.13 | 4930 |
| 2025-10-01 | 18.02 | $18.29 | 6500 |
| 2025-09-30 | 17.99 | $18.10 | 5900 |
| 2025-09-29 | 17.98 | $18.05 | 11415 |
| 2025-09-26 | 17.97 | $18.00 | 8924 |
| 2025-09-25 | 17.97 | $17.91 | 7000 |
| 2025-09-24 | 17.97 | $17.93 | 4041 |
| 2025-09-23 | 17.98 | $18.03 | 13500 |
| 2025-09-22 | 17.97 | $17.95 | 10625 |
| 2025-09-19 | 17.97 | $17.87 | 5729 |
| 2025-09-18 | 17.98 | $17.84 | 4911 |
| 2025-09-17 | 18.00 | $17.84 | 4146 |
| 2025-09-16 | 18.01 | $17.99 | 13100 |
| 2025-09-15 | 18.00 | $18.11 | 4834 |
| 2025-09-12 | 17.99 | $18.10 | 9700 |
| 2025-09-11 | 17.97 | $18.08 | 6526 |
| 2025-09-10 | 17.95 | $18.09 | 4600 |
| 2025-09-09 | 17.93 | $18.11 | 6020 |
| 2025-09-08 | 17.91 | $17.93 | 7544 |
| 2025-09-05 | 17.90 | $17.91 | 3200 |
| 2025-09-04 | 17.90 | $17.97 | 9612 |
| 2025-09-03 | 17.88 | $17.92 | 5234 |
| 2025-09-02 | 17.87 | $17.99 | 17113 |
| 2025-08-29 | 17.85 | $17.94 | 28849 |
| 2025-08-28 | 17.84 | $18.01 | 5900 |
| 2025-08-27 | 17.81 | $17.91 | 7700 |
| 2025-08-26 | 17.79 | $17.96 | 14100 |
| 2025-08-25 | 17.77 | $17.99 | 28901 |
| 2025-08-22 | 17.74 | $17.88 | 9901 |
| 2025-08-21 | 17.72 | $17.82 | 9534 |
| 2025-08-20 | 17.70 | $17.78 | 10900 |
| 2025-08-19 | 17.69 | $17.71 | 6500 |
| 2025-08-18 | 17.68 | $17.69 | 4500 |
| 2025-08-15 | 17.68 | $17.84 | 2929 |
| 2025-08-14 | 17.66 | $17.89 | 5700 |
| 2025-08-13 | 17.63 | $17.80 | 12533 |
| 2025-08-12 | 17.61 | $17.78 | 6700 |
| 2025-08-11 | 17.59 | $17.70 | 6900 |
| 2025-08-08 | 17.58 | $17.68 | 9300 |
| 2025-08-07 | 17.57 | $17.68 | 6323 |
| 2025-08-06 | 17.57 | $17.57 | 7846 |
| 2025-08-05 | 17.57 | $17.54 | 6000 |
| 2025-08-04 | 17.57 | $17.52 | 20540 |
| 2025-08-01 | 17.58 | $17.39 | 13132 |
| 2025-07-31 | 17.60 | $17.40 | 10700 |
| 2025-07-30 | 17.62 | $17.64 | 6020 |
| 2025-07-29 | 17.62 | $17.60 | 9400 |
| 2025-07-28 | 17.61 | $17.53 | 9496 |
| 2025-07-25 | 17.62 | $17.76 | 9500 |
| 2025-07-24 | 17.60 | $17.70 | 11800 |
| 2025-07-23 | 17.58 | $17.75 | 35600 |
| 2025-07-22 | 17.55 | $17.65 | 5500 |
| 2025-07-21 | 17.53 | $17.52 | 23200 |
| 2025-07-18 | 17.51 | $17.53 | 8441 |
| 2025-07-17 | 17.50 | $17.47 | 4520 |
| 2025-07-16 | 17.49 | $17.52 | 3453 |
| 2025-07-15 | 17.46 | $17.61 | 9941 |
| 2025-07-14 | 17.43 | $17.60 | 8700 |
| 2025-07-11 | 17.39 | $17.67 | 7316 |
| 2025-07-10 | 17.35 | $17.66 | 11414 |
| 2025-07-09 | 17.30 | $17.59 | 13346 |
| 2025-07-08 | 17.25 | $17.77 | 9419 |
| 2025-07-07 | 17.18 | $17.52 | 5730 |
| 2025-07-03 | 17.13 | $17.63 | 9600 |
| 2025-07-02 | 17.07 | $17.54 | 10131 |
| 2025-07-01 | 17.01 | $17.43 | 13900 |
| 2025-06-30 | 16.96 | $17.31 | 16500 |
| 2025-06-27 | 16.92 | $17.09 | 15928 |
| 2025-06-26 | 16.89 | $17.03 | 1214 |
| 2025-06-25 | 16.87 | $17.01 | 17018 |
| 2025-06-24 | 16.85 | $16.98 | 8135 |
| 2025-06-23 | 16.84 | $16.92 | 8905 |
| 2025-06-20 | 16.82 | $17.03 | 8022 |
| 2025-06-18 | 16.80 | $16.87 | 8700 |
| 2025-06-17 | 16.79 | $16.85 | 9900 |
| 2025-06-16 | 16.78 | $16.60 | 4348 |
| 2025-06-13 | 16.79 | $16.90 | 4519 |
| 2025-06-12 | 16.78 | $17.00 | 6000 |
| 2025-06-11 | 16.76 | $16.79 | 12500 |
| 2025-06-10 | 16.75 | $16.92 | 13443 |
| 2025-06-09 | 16.73 | $16.71 | 16344 |
| 2025-06-06 | 16.73 | $16.81 | 8716 |
| 2025-06-05 | 16.72 | $16.80 | 12611 |
| 2025-06-04 | 16.71 | $16.86 | 9137 |
| 2025-06-03 | 16.69 | $16.67 | 11042 |
| 2025-06-02 | 16.69 | $16.73 | 9402 |
| 2025-05-30 | 16.69 | $16.71 | 12800 |
| 2025-05-29 | 16.68 | $16.62 | 8747 |
| 2025-05-28 | 16.68 | $16.57 | 6627 |
| 2025-05-27 | 16.69 | $16.69 | 16043 |
| 2025-05-23 | 16.68 | $16.70 | 7520 |
| 2025-05-22 | 16.67 | $16.76 | 12801 |
| 2025-05-21 | 16.65 | $16.84 | 12420 |
| 2025-05-20 | 16.62 | $16.88 | 16100 |
| 2025-05-19 | 16.58 | $16.64 | 9700 |
| 2025-05-16 | 16.55 | $16.73 | 23742 |
| 2025-05-15 | 16.52 | $16.63 | 20500 |
| 2025-05-14 | 16.49 | $16.55 | 15234 |
| 2025-05-13 | 16.46 | $16.57 | 8000 |
| 2025-05-12 | 16.43 | $16.75 | 19104 |
| 2025-05-09 | 16.37 | $16.68 | 9724 |
| 2025-05-08 | 16.31 | $16.73 | 14708 |
| 2025-05-07 | 16.24 | $16.55 | 21400 |
| 2025-05-06 | 16.17 | $16.59 | 24746 |
| 2025-05-05 | 16.09 | $16.77 | 38345 |
| 2025-05-02 | 15.99 | $16.46 | 16600 |
| 2025-05-01 | 15.92 | $16.48 | 20529 |
| 2025-04-30 | 15.84 | $16.41 | 36200 |
| 2025-04-29 | 15.77 | $16.40 | 7100 |
| 2025-04-28 | 15.70 | $16.11 | 6400 |
| 2025-04-25 | 15.65 | $16.03 | 13600 |
| 2025-04-24 | 15.62 | $16.05 | 14930 |
| 2025-04-23 | 15.58 | $15.84 | 34515 |
| 2025-04-22 | 15.56 | $15.95 | 28323 |
| 2025-04-21 | 15.54 | $15.80 | 5200 |
| 2025-04-17 | 15.53 | $15.93 | 11100 |
| 2025-04-16 | 15.51 | $15.68 | 23943 |
| 2025-04-15 | 15.51 | $15.72 | 12700 |
| 2025-04-14 | 15.52 | $15.45 | 24500 |
| 2025-04-11 | 15.55 | $15.16 | 24936 |
| 2025-04-10 | 15.61 | $14.51 | 5947 |
| 2025-04-09 | 15.74 | $15.16 | 11218 |
| 2025-04-08 | 15.81 | $14.70 | 23724 |
| 2025-04-07 | 15.93 | $14.57 | 38146 |
| 2025-04-04 | 16.07 | $15.54 | 19204 |
| 2025-04-03 | 16.12 | $16.13 | 8815 |
| 2025-04-02 | 16.11 | $16.35 | 2418 |
| 2025-04-01 | 16.07 | $16.07 | 5200 |
| 2025-03-31 | 16.07 | $16.25 | 3740 |
| 2025-03-28 | 16.04 | $16.11 | 3736 |
| 2025-03-27 | 16.02 | $16.24 | 3600 |
| 2025-03-26 | 15.99 | $16.18 | 2803 |
| 2025-03-25 | 15.97 | $16.05 | 15900 |
| 2025-03-24 | 15.95 | $16.01 | 19649 |
| 2025-03-21 | 15.94 | $16.27 | 8100 |
| 2025-03-20 | 15.91 | $16.10 | 6718 |
| 2025-03-19 | 15.89 | $16.13 | 3100 |
| 2025-03-18 | 15.86 | $15.95 | 6732 |
| 2025-03-17 | 15.86 | $15.97 | 7913 |
| 2025-03-14 | 15.85 | $15.90 | 6100 |
| 2025-03-13 | 15.85 | $15.86 | 6200 |
| 2025-03-12 | 15.85 | $15.68 | 6202 |
| 2025-03-11 | 15.86 | $15.85 | 9800 |
| 2025-03-10 | 15.86 | $15.78 | 4500 |
| 2025-03-07 | 15.87 | $16.12 | 13100 |
| 2025-03-06 | 15.84 | $15.71 | 14921 |
| 2025-03-05 | 15.85 | $15.71 | 5423 |
| 2025-03-04 | 15.86 | $15.71 | 33015 |
| 2025-03-03 | 15.87 | $15.80 | 11600 |
| 2025-02-28 | 15.87 | $15.83 | 5134 |
| 2025-02-27 | 15.86 | $15.85 | 11637 |
| 2025-02-26 | 15.85 | $15.95 | 21000 |
| 2025-02-25 | 15.83 | $15.97 | 15148 |
| 2025-02-24 | 15.80 | $15.92 | 13539 |
| 2025-02-21 | 15.77 | $16.05 | 25602 |
| 2025-02-20 | 15.73 | $16.28 | 23813 |
| 2025-02-19 | 15.66 | $15.91 | 3200 |
| 2025-02-18 | 15.62 | $15.88 | 28600 |
| 2025-02-14 | 15.58 | $15.87 | 25112 |
| 2025-02-13 | 15.53 | $15.61 | 12900 |
| 2025-02-12 | 15.51 | $15.64 | 9000 |
| 2025-02-11 | 15.48 | $15.85 | 9600 |
| 2025-02-10 | 15.42 | $15.64 | 8311 |
| 2025-02-07 | 15.38 | $15.59 | 8800 |
| 2025-02-06 | 15.34 | $15.65 | 6437 |
| 2025-02-05 | 15.29 | $15.61 | 11238 |
| 2025-02-04 | 15.25 | $15.68 | 13500 |
| 2025-02-03 | 15.20 | $15.56 | 20313 |
| 2025-01-31 | 15.15 | $15.44 | 9600 |
| 2025-01-30 | 15.12 | $15.37 | 15500 |
| 2025-01-29 | 15.09 | $15.35 | 16800 |
| 2025-01-28 | 15.06 | $15.21 | 10324 |
| 2025-01-27 | 15.05 | $14.96 | 22700 |
| 2025-01-24 | 15.06 | $15.45 | 19200 |
| 2025-01-23 | 15.02 | $15.30 | 19702 |
| 2025-01-22 | 15.00 | $15.02 | 10800 |
| 2025-01-21 | 15.01 | $15.11 | 12418 |
| 2025-01-17 | 15.01 | $14.91 | 9300 |
| 2025-01-16 | 15.03 | $15.06 | 15400 |
| 2025-01-15 | 15.05 | $14.73 | 16434 |
| 2025-01-14 | 15.10 | $14.73 | 8531 |
| 2025-01-13 | 15.16 | $14.70 | 7800 |
| 2025-01-10 | 15.24 | $14.67 | 24000 |
| 2025-01-08 | 15.32 | $15.17 | 10200 |
| 2025-01-07 | 15.36 | $15.29 | 5500 |
| 2025-01-06 | 15.40 | $15.35 | 17800 |
| 2025-01-03 | 15.44 | $15.20 | 6300 |
| 2025-01-02 | 15.49 | $15.13 | 6800 |
| 2024-12-31 | 15.56 | $15.00 | 6229 |
| 2024-12-30 | 15.65 | $15.10 | 7100 |
| 2024-12-27 | 15.74 | $15.32 | 13718 |
| 2024-12-26 | 15.80 | $15.15 | 10413 |
| 2024-12-24 | 15.90 | $15.05 | 12416 |
| 2024-12-23 | 16.01 | $15.19 | 13900 |
| 2024-12-20 | 16.11 | $15.46 | 16330 |
| 2024-12-19 | 16.19 | $15.33 | 22730 |
| 2024-12-18 | 16.29 | $15.59 | 23500 |
| 2024-12-17 | 16.36 | $15.96 | 12600 |
| 2024-12-16 | 16.41 | $16.37 | 19222 |
| 2024-12-13 | 16.41 | $16.32 | 25800 |
| 2024-12-12 | 16.41 | $16.44 | 30200 |
| 2024-12-11 | 16.41 | $16.35 | 12900 |
| 2024-12-10 | 16.41 | $16.35 | 3900 |
| 2024-12-09 | 16.41 | $16.28 | 8800 |
| 2024-12-06 | 16.42 | $16.40 | 25200 |
| 2024-12-05 | 16.41 | $16.52 | 30600 |
| 2024-12-04 | 16.40 | $16.63 | 16243 |
| 2024-12-03 | 16.37 | $16.37 | 21300 |
| 2024-12-02 | 16.37 | $16.38 | 16500 |
| 2024-11-29 | 16.36 | $16.46 | 13225 |
| 2024-11-27 | 16.35 | $16.27 | 37000 |
| 2024-11-26 | 16.35 | $16.69 | 29800 |
| 2024-11-25 | 16.31 | $16.40 | 19300 |
| 2024-11-22 | 16.30 | $16.54 | 8130 |
| 2024-11-21 | 16.27 | $16.48 | 25318 |
| 2024-11-20 | 16.25 | $16.49 | 19600 |
| 2024-11-19 | 16.22 | $16.30 | 5821 |
| 2024-11-18 | 16.21 | $16.15 | 5000 |
| 2024-11-15 | 16.22 | $16.06 | 7800 |
| 2024-11-14 | 16.24 | $16.02 | 7809 |
| 2024-11-13 | 16.27 | $16.16 | 17300 |
| 2024-11-12 | 16.28 | $16.23 | 16341 |
| 2024-11-11 | 16.29 | $16.25 | 17100 |
| 2024-11-08 | 16.30 | $16.44 | 15220 |
| 2024-11-07 | 16.29 | $16.46 | 9100 |
| 2024-11-06 | 16.28 | $16.60 | 28100 |
| 2024-11-05 | 16.25 | $16.30 | 7100 |
| 2024-11-04 | 16.25 | $16.07 | 14300 |
| 2024-11-01 | 16.27 | $15.95 | 10200 |
| 2024-10-31 | 16.30 | $16.17 | 6900 |
| 2024-10-30 | 16.31 | $16.14 | 5115 |
| 2024-10-29 | 16.33 | $16.18 | 9000 |
| 2024-10-28 | 16.34 | $16.23 | 8230 |
| 2024-10-25 | 16.35 | $16.22 | 11400 |
| 2024-10-24 | 16.36 | $16.26 | 20900 |
| 2024-10-23 | 16.37 | $16.41 | 22700 |
| 2024-10-22 | 16.36 | $16.13 | 19000 |
| 2024-10-21 | 16.38 | $16.45 | 24800 |
| 2024-10-18 | 16.37 | $16.45 | 17949 |
| 2024-10-17 | 16.36 | $17.18 | 23504 |
| 2024-10-16 | 16.28 | $16.45 | 8935 |
| 2024-10-15 | 16.26 | $16.32 | 20200 |
| 2024-10-14 | 16.26 | $16.50 | 20114 |
| 2024-10-11 | 16.23 | $16.25 | 2943 |
| 2024-10-10 | 16.22 | $16.15 | 21000 |
| 2024-10-09 | 16.23 | $16.06 | 5300 |
| 2024-10-08 | 16.23 | $15.93 | 18232 |
| 2024-10-07 | 16.25 | $16.19 | 8203 |
| 2024-10-04 | 16.23 | $16.19 | 2921 |
| 2024-10-03 | 16.22 | $16.15 | 6900 |
| 2024-10-02 | 16.20 | $16.20 | 9600 |
| 2024-10-01 | 16.17 | $16.50 | 11213 |
| 2024-09-30 | 16.11 | $16.49 | 5600 |
| 2024-09-27 | 16.05 | $16.46 | 12828 |
| 2024-09-26 | 15.98 | $16.42 | 22847 |
| 2024-09-25 | 15.91 | $16.47 | 19300 |
| 2024-09-24 | 15.84 | $16.33 | 34300 |
| 2024-09-23 | 15.76 | $16.43 | 14836 |
| 2024-09-20 | 15.68 | $16.26 | 16406 |
| 2024-09-19 | 15.60 | $16.17 | 11042 |
| 2024-09-18 | 15.53 | $15.95 | 18436 |
| 2024-09-17 | 15.48 | $15.90 | 9500 |
| 2024-09-16 | 15.43 | $15.98 | 33840 |
| 2024-09-13 | 15.36 | $15.55 | 7123 |
| 2024-09-12 | 15.33 | $15.51 | 8300 |
| 2024-09-11 | 15.31 | $15.42 | 11048 |
| 2024-09-10 | 15.28 | $15.29 | 8000 |
| 2024-09-09 | 15.27 | $15.47 | 8628 |
| 2024-09-06 | 15.24 | $15.28 | 8334 |
| 2024-09-05 | 15.23 | $15.30 | 7603 |
| 2024-09-04 | 15.21 | $15.28 | 12849 |
| 2024-09-03 | 15.19 | $15.33 | 24900 |
| 2024-08-30 | 15.16 | $15.46 | 25006 |
| 2024-08-29 | 15.12 | $15.42 | 22500 |
| 2024-08-28 | 15.08 | $15.27 | 24637 |
| 2024-08-27 | 15.05 | $15.30 | 21600 |
| 2024-08-26 | 15.01 | $15.20 | 30527 |
| 2024-08-23 | 14.99 | $15.30 | 33400 |
| 2024-08-22 | 14.95 | $15.19 | 19021 |
| 2024-08-21 | 14.92 | $15.18 | 17120 |
| 2024-08-20 | 14.88 | $15.06 | 17600 |
| 2024-08-19 | 14.86 | $14.92 | 7043 |
| 2024-08-16 | 14.85 | $14.98 | 8943 |
| 2024-08-15 | 14.83 | $15.10 | 23126 |
| 2024-08-14 | 14.80 | $14.78 | 23005 |
| 2024-08-13 | 14.80 | $14.82 | 42628 |
| 2024-08-12 | 14.79 | $14.82 | 40900 |
| 2024-08-09 | 14.78 | $14.78 | 13300 |
| 2024-08-08 | 14.77 | $14.90 | 12001 |
| 2024-08-07 | 14.75 | $14.85 | 12336 |
| 2024-08-06 | 14.73 | $14.75 | 12848 |
| 2024-08-05 | 14.72 | $14.54 | 30900 |
| 2024-08-02 | 14.72 | $15.03 | 17200 |
| 2024-08-01 | 14.68 | $15.01 | 12131 |
| 2024-07-31 | 14.63 | $14.86 | 10400 |
| 2024-07-30 | 14.59 | $14.83 | 11800 |
| 2024-07-29 | 14.55 | $14.83 | 18800 |
| 2024-07-26 | 14.51 | $14.67 | 11400 |
| 2024-07-25 | 14.47 | $14.61 | 8240 |
| 2024-07-24 | 14.44 | $14.64 | 13410 |
| 2024-07-23 | 14.40 | $14.67 | 11500 |
| 2024-07-22 | 14.36 | $14.70 | 30800 |
| 2024-07-19 | 14.30 | $14.56 | 9029 |
| 2024-07-18 | 14.26 | $14.47 | 18300 |
| 2024-07-17 | 14.22 | $14.50 | 30900 |
| 2024-07-16 | 14.18 | $14.57 | 16800 |
| 2024-07-15 | 14.12 | $14.44 | 20826 |
| 2024-07-12 | 14.07 | $14.55 | 27400 |
| 2024-07-11 | 14.01 | $14.43 | 13400 |
| 2024-07-10 | 13.96 | $14.13 | 20600 |
| 2024-07-09 | 13.93 | $14.28 | 15100 |
| 2024-07-08 | 13.89 | $14.22 | 7924 |
| 2024-07-05 | 13.86 | $14.10 | 17331 |
| 2024-07-03 | 13.84 | $14.04 | 2600 |
| 2024-07-02 | 13.82 | $13.99 | 5300 |
| 2024-07-01 | 13.81 | $13.89 | 10936 |
| 2024-06-28 | 13.81 | $13.86 | 15916 |
| 2024-06-27 | 13.82 | $13.88 | 11900 |
| 2024-06-26 | 13.83 | $13.67 | 17946 |
| 2024-06-25 | 13.86 | $13.82 | 19310 |
| 2024-06-24 | 13.88 | $13.79 | 11633 |
| 2024-06-21 | 13.90 | $13.64 | 7600 |
| 2024-06-20 | 13.95 | $13.65 | 30100 |
| 2024-06-18 | 14.00 | $13.70 | 20228 |
| 2024-06-17 | 14.05 | $13.66 | 4409 |
| 2024-06-14 | 14.11 | $13.63 | 25941 |
| 2024-06-13 | 14.18 | $13.90 | 5300 |
| 2024-06-12 | 14.22 | $13.95 | 10314 |
| 2024-06-11 | 14.27 | $13.98 | 14800 |
| 2024-06-10 | 14.31 | $13.88 | 17500 |
| 2024-06-07 | 14.37 | $13.92 | 43748 |
| 2024-06-06 | 14.43 | $14.21 | 18900 |
| 2024-06-05 | 14.46 | $14.18 | 27302 |
| 2024-06-04 | 14.49 | $14.15 | 31300 |
| 2024-06-03 | 14.53 | $14.37 | 6800 |
| 2024-05-31 | 14.54 | $14.39 | 18800 |
| 2024-05-30 | 14.55 | $14.31 | 10612 |
| 2024-05-29 | 14.57 | $14.32 | 6626 |
| 2024-05-28 | 14.58 | $14.48 | 13531 |
| 2024-05-24 | 14.58 | $14.44 | 14400 |
| 2024-05-23 | 14.57 | $14.57 | 35900 |
| 2024-05-22 | 14.56 | $14.88 | 10400 |
| 2024-05-21 | 14.51 | $14.76 | 8000 |
| 2024-05-20 | 14.47 | $14.65 | 3900 |
| 2024-05-17 | 14.43 | $14.63 | 2510 |
| 2024-05-16 | 14.40 | $14.65 | 13600 |
| 2024-05-15 | 14.35 | $14.77 | 6200 |
| 2024-05-14 | 14.29 | $14.75 | 11231 |
| 2024-05-13 | 14.22 | $14.87 | 17810 |
| 2024-05-10 | 14.14 | $14.49 | 3000 |
| 2024-05-09 | 14.08 | $14.41 | 10400 |
| 2024-05-08 | 14.03 | $14.28 | 3200 |
| 2024-05-07 | 14.00 | $14.36 | 9100 |
| 2024-05-06 | 13.96 | $14.19 | 3800 |
| 2024-05-03 | 13.93 | $14.11 | 10203 |
| 2024-05-02 | 13.92 | $14.11 | 4900 |
| 2024-05-01 | 13.91 | $13.95 | 5304 |
| 2024-04-30 | 13.92 | $13.90 | 2200 |
| 2024-04-29 | 13.94 | $13.97 | 14300 |
| 2024-04-26 | 13.96 | $14.07 | 7200 |
| 2024-04-25 | 13.97 | $14.05 | 8549 |
| 2024-04-24 | 13.98 | $14.22 | 8100 |
| 2024-04-23 | 13.97 | $14.10 | 11141 |
| 2024-04-22 | 13.98 | $13.98 | 4710 |
| 2024-04-19 | 14.00 | $13.55 | 9810 |
| 2024-04-18 | 14.06 | $13.51 | 3304 |
| 2024-04-17 | 14.13 | $13.45 | 3921 |
| 2024-04-16 | 14.20 | $13.35 | 6913 |
| 2024-04-15 | 14.28 | $13.42 | 11800 |
| 2024-04-12 | 14.36 | $13.57 | 12645 |
| 2024-04-11 | 14.42 | $13.95 | 18701 |
| 2024-04-10 | 14.45 | $14.23 | 17232 |
| 2024-04-09 | 14.44 | $14.70 | 9146 |
| 2024-04-08 | 14.38 | $14.70 | 6226 |
| 2024-04-05 | 14.32 | $14.90 | 16700 |
| 2024-04-04 | 14.24 | $14.94 | 16720 |
| 2024-04-03 | 14.14 | $14.67 | 8217 |
| 2024-04-02 | 14.06 | $14.61 | 6222 |
| 2024-04-01 | 13.98 | $14.70 | 27800 |
| 2024-03-28 | 13.89 | $14.58 | 9200 |
| 2024-03-27 | 13.80 | $14.33 | 22033 |
| 2024-03-26 | 13.73 | $14.29 | 24812 |
| 2024-03-25 | 13.66 | $14.02 | 10300 |
| 2024-03-22 | 13.61 | $13.95 | 9800 |
| 2024-03-21 | 13.57 | $13.93 | 12614 |
| 2024-03-20 | 13.52 | $14.08 | 15528 |
| 2024-03-19 | 13.46 | $13.51 | 6037 |
| 2024-03-18 | 13.45 | $13.40 | 10800 |
| 2024-03-15 | 13.44 | $13.46 | 4500 |
| 2024-03-14 | 13.43 | $13.30 | 10300 |
| 2024-03-13 | 13.44 | $13.56 | 4400 |
| 2024-03-12 | 13.42 | $13.71 | 14400 |
| 2024-03-11 | 13.38 | $13.68 | 5541 |
| 2024-03-08 | 13.35 | $13.57 | 6400 |
| 2024-03-07 | 13.32 | $13.54 | 14710 |
| 2024-03-06 | 13.30 | $13.48 | 6300 |
| 2024-03-05 | 13.28 | $13.35 | 8800 |
| 2024-03-04 | 13.28 | $13.36 | 7600 |
| 2024-03-01 | 13.27 | $13.32 | 15600 |
| 2024-02-29 | 13.27 | $13.31 | 11403 |
| 2024-02-28 | 13.27 | $13.27 | 22415 |
| 2024-02-27 | 13.27 | $13.34 | 9400 |
| 2024-02-26 | 13.26 | $13.06 | 12904 |
| 2024-02-23 | 13.29 | $13.20 | 7921 |
| 2024-02-22 | 13.30 | $13.21 | 16346 |
| 2024-02-21 | 13.30 | $13.39 | 7735 |
| 2024-02-20 | 13.29 | $13.22 | 10000 |
| 2024-02-16 | 13.30 | $13.25 | 7432 |
| 2024-02-15 | 13.30 | $13.30 | 10700 |
| 2024-02-14 | 13.29 | $13.23 | 5417 |
| 2024-02-13 | 13.29 | $13.17 | 11542 |
| 2024-02-12 | 13.30 | $13.40 | 17911 |
| 2024-02-09 | 13.28 | $13.29 | 8600 |
| 2024-02-08 | 13.27 | $13.39 | 13000 |
| 2024-02-07 | 13.26 | $13.42 | 11200 |
| 2024-02-06 | 13.24 | $13.32 | 9500 |
| 2024-02-05 | 13.23 | $13.26 | 18400 |
| 2024-02-02 | 13.23 | $13.44 | 28826 |
| 2024-02-01 | 13.21 | $13.40 | 9637 |
| 2024-01-31 | 13.19 | $13.34 | 10200 |
| 2024-01-30 | 13.17 | $13.31 | 16944 |
| 2024-01-29 | 13.16 | $13.30 | 15045 |
| 2024-01-26 | 13.15 | $13.18 | 8700 |
| 2024-01-25 | 13.15 | $13.10 | 18157 |
| 2024-01-24 | 13.15 | $13.00 | 17700 |
| 2024-01-23 | 13.17 | $13.08 | 12316 |
| 2024-01-22 | 13.19 | $13.05 | 12047 |
| 2024-01-19 | 13.20 | $13.02 | 15300 |
| 2024-01-18 | 13.23 | $13.06 | 10300 |
| 2024-01-17 | 13.25 | $13.10 | 16200 |
| 2024-01-16 | 13.27 | $13.16 | 11937 |
| 2024-01-12 | 13.29 | $13.32 | 12600 |
| 2024-01-11 | 13.29 | $13.27 | 8734 |
| 2024-01-10 | 13.30 | $13.38 | 10100 |
| 2024-01-09 | 13.29 | $13.37 | 11526 |
| 2024-01-08 | 13.29 | $13.36 | 6423 |
| 2024-01-05 | 13.28 | $13.21 | 14200 |
| 2024-01-04 | 13.29 | $13.15 | 10711 |
| 2024-01-03 | 13.30 | $13.15 | 8631 |
| 2024-01-02 | 13.32 | $13.19 | 12019 |
| 2023-12-29 | 13.33 | $13.18 | 9100 |
| 2023-12-28 | 13.34 | $13.19 | 34617 |
| 2023-12-27 | 13.34 | $13.20 | 31025 |
| 2023-12-26 | 13.34 | $13.20 | 20119 |
| 2023-12-22 | 13.34 | $13.32 | 31000 |
| 2023-12-21 | 13.33 | $13.39 | 17138 |
| 2023-12-20 | 13.30 | $13.63 | 12443 |
| 2023-12-19 | 13.25 | $13.73 | 10900 |
| 2023-12-18 | 13.17 | $13.64 | 9019 |
| 2023-12-15 | 13.11 | $13.50 | 15945 |
| 2023-12-14 | 13.05 | $13.59 | 21816 |
| 2023-12-13 | 12.97 | $13.23 | 14000 |
| 2023-12-12 | 12.93 | $13.06 | 8424 |
| 2023-12-11 | 12.89 | $12.97 | 12507 |
| 2023-12-08 | 12.86 | $13.08 | 29527 |
| 2023-12-07 | 12.82 | $13.29 | 21000 |
| 2023-12-06 | 12.74 | $13.21 | 13326 |
| 2023-12-05 | 12.67 | $13.26 | 39600 |
| 2023-12-04 | 12.59 | $13.10 | 15800 |
| 2023-12-01 | 12.52 | $13.00 | 10013 |
| 2023-11-30 | 12.45 | $12.87 | 16700 |
| 2023-11-29 | 12.40 | $12.72 | 18400 |
| 2023-11-28 | 12.35 | $12.73 | 28428 |
| 2023-11-27 | 12.30 | $12.55 | 11901 |
| 2023-11-24 | 12.26 | $12.52 | 5836 |
| 2023-11-22 | 12.22 | $12.46 | 31244 |
| 2023-11-21 | 12.19 | $12.49 | 12500 |
| 2023-11-20 | 12.15 | $12.43 | 17024 |
| 2023-11-17 | 12.12 | $12.49 | 23600 |
| 2023-11-16 | 12.08 | $12.36 | 16000 |
| 2023-11-15 | 12.06 | $12.36 | 16011 |
| 2023-11-14 | 12.04 | $12.23 | 18330 |
| 2023-11-13 | 12.03 | $11.91 | 13500 |
| 2023-11-10 | 12.07 | $11.97 | 11124 |
| 2023-11-09 | 12.10 | $11.78 | 30700 |
| 2023-11-08 | 12.16 | $11.90 | 20700 |
| 2023-11-07 | 12.21 | $11.97 | 17203 |
| 2023-11-06 | 12.26 | $12.07 | 30500 |
| 2023-11-03 | 12.30 | $12.30 | 24200 |
| 2023-11-02 | 12.33 | $12.30 | 43700 |
| 2023-11-01 | 12.35 | $11.95 | 23607 |
| 2023-10-31 | 12.42 | $11.94 | 6300 |
| 2023-10-30 | 12.49 | $11.83 | 21038 |
| 2023-10-27 | 12.58 | $11.73 | 8535 |
| 2023-10-26 | 12.68 | $11.85 | 31911 |
| 2023-10-25 | 12.78 | $12.14 | 13000 |
| 2023-10-24 | 12.86 | $12.29 | 22308 |
| 2023-10-23 | 12.93 | $12.17 | 53716 |
| 2023-10-20 | 13.03 | $12.93 | 5600 |
| 2023-10-19 | 13.05 | $13.07 | 8900 |
| 2023-10-18 | 13.07 | $12.78 | 18500 |
| 2023-10-17 | 13.12 | $13.11 | 20307 |
| 2023-10-16 | 13.14 | $12.98 | 11841 |
| 2023-10-13 | 13.18 | $13.04 | 20800 |
| 2023-10-12 | 13.22 | $13.17 | 25000 |
| 2023-10-11 | 13.25 | $13.28 | 14800 |
| 2023-10-10 | 13.28 | $13.10 | 15700 |
| 2023-10-09 | 13.32 | $12.70 | 15500 |
| 2023-10-06 | 13.42 | $12.87 | 14900 |
| 2023-10-05 | 13.50 | $12.84 | 15500 |
| 2023-10-04 | 13.59 | $13.02 | 10300 |
| 2023-10-03 | 13.67 | $12.88 | 15610 |
| 2023-10-02 | 13.78 | $12.67 | 16248 |
| 2023-09-29 | 13.91 | $13.51 | 11714 |
| 2023-09-28 | 13.96 | $13.34 | 10644 |
| 2023-09-27 | 14.03 | $13.53 | 34015 |
| 2023-09-26 | 14.09 | $14.01 | 13510 |
| 2023-09-25 | 14.10 | $14.19 | 19905 |
| 2023-09-22 | 14.10 | $13.89 | 8101 |
| 2023-09-21 | 14.12 | $14.14 | 18634 |
| 2023-09-20 | 14.12 | $14.00 | 16140 |
| 2023-09-19 | 14.13 | $13.94 | 2814 |
| 2023-09-18 | 14.15 | $14.01 | 21333 |
| 2023-09-15 | 14.16 | $13.96 | 7000 |
| 2023-09-14 | 14.17 | $14.09 | 14318 |
| 2023-09-13 | 14.18 | $14.04 | 6200 |
| 2023-09-12 | 14.18 | $14.07 | 34146 |
| 2023-09-11 | 14.19 | $14.33 | 9400 |
| 2023-09-08 | 14.17 | $14.29 | 14100 |
| 2023-09-07 | 14.16 | $14.35 | 27400 |
| 2023-09-06 | 14.14 | $14.30 | 24949 |
| 2023-09-05 | 14.13 | $14.35 | 13920 |
| 2023-09-01 | 14.11 | $14.32 | 12133 |
| 2023-08-31 | 14.09 | $14.10 | 13929 |
| 2023-08-30 | 14.10 | $14.50 | 35200 |
| 2023-08-29 | 14.07 | $14.11 | 12636 |
| 2023-08-28 | 14.08 | $13.91 | 15116 |
| 2023-08-25 | 14.11 | $14.00 | 5706 |
| 2023-08-24 | 14.13 | $13.85 | 13341 |
| 2023-08-23 | 14.17 | $13.87 | 13726 |
| 2023-08-22 | 14.22 | $14.13 | 7329 |
| 2023-08-21 | 14.24 | $13.93 | 8230 |
| 2023-08-18 | 14.28 | $13.80 | 11800 |
| 2023-08-17 | 14.34 | $13.88 | 21644 |
| 2023-08-16 | 14.40 | $14.08 | 12400 |
| 2023-08-15 | 14.44 | $14.41 | 7706 |
| 2023-08-14 | 14.45 | $14.25 | 8910 |
| 2023-08-11 | 14.47 | $14.20 | 23200 |
| 2023-08-10 | 14.49 | $14.51 | 20612 |
| 2023-08-09 | 14.48 | $14.64 | 10315 |
| 2023-08-08 | 14.46 | $14.54 | 10640 |
| 2023-08-07 | 14.45 | $14.22 | 14143 |
| 2023-08-04 | 14.47 | $14.26 | 8500 |
| 2023-08-03 | 14.48 | $14.22 | 10200 |
| 2023-08-02 | 14.50 | $14.40 | 11739 |
| 2023-08-01 | 14.50 | $14.63 | 11040 |
| 2023-07-31 | 14.47 | $14.68 | 11600 |
| 2023-07-28 | 14.44 | $14.63 | 4400 |
| 2023-07-27 | 14.41 | $14.55 | 5300 |
| 2023-07-26 | 14.39 | $14.58 | 2601 |
| 2023-07-25 | 14.36 | $14.74 | 13000 |
| 2023-07-24 | 14.31 | $14.70 | 14908 |
| 2023-07-21 | 14.26 | $14.73 | 13600 |
| 2023-07-20 | 14.21 | $14.61 | 17900 |
| 2023-07-19 | 14.17 | $14.37 | 7746 |
| 2023-07-18 | 14.15 | $14.05 | 27200 |
| 2023-07-17 | 14.15 | $14.04 | 12500 |
| 2023-07-14 | 14.16 | $14.09 | 16700 |
| 2023-07-13 | 14.16 | $14.30 | 14100 |
| 2023-07-12 | 14.14 | $14.18 | 15227 |
| 2023-07-11 | 14.13 | $14.27 | 5132 |
| 2023-07-10 | 14.11 | $14.00 | 18643 |
| 2023-07-07 | 14.12 | $14.30 | 11232 |
| 2023-07-06 | 14.10 | $14.08 | 19300 |
| 2023-07-05 | 14.10 | $14.17 | 5520 |
| 2023-07-03 | 14.09 | $14.23 | 6300 |
| 2023-06-30 | 14.07 | $14.22 | 3827 |
| 2023-06-29 | 14.06 | $14.15 | 4400 |
| 2023-06-28 | 14.04 | $14.12 | 5600 |
| 2023-06-27 | 14.03 | $14.00 | 8700 |
| 2023-06-26 | 14.02 | $14.12 | 7100 |
| 2023-06-23 | 14.00 | $14.20 | 15000 |
| 2023-06-22 | 13.96 | $14.28 | 57700 |
| 2023-06-21 | 13.92 | $13.98 | 9200 |
| 2023-06-20 | 13.90 | $13.91 | 3612 |
| 2023-06-16 | 13.88 | $14.05 | 4629 |
| 2023-06-15 | 13.85 | $13.92 | 12033 |
| 2023-06-14 | 13.83 | $13.66 | 13747 |
| 2023-06-13 | 13.84 | $13.93 | 12100 |
| 2023-06-12 | 13.82 | $13.85 | 27700 |
| 2023-06-09 | 13.81 | $14.16 | 2546 |
| 2023-06-08 | 13.77 | $14.18 | 5100 |
| 2023-06-07 | 13.73 | $14.20 | 5411 |
| 2023-06-06 | 13.68 | $14.01 | 11323 |
| 2023-06-05 | 13.65 | $14.25 | 14390 |
| 2023-06-02 | 13.60 | $14.00 | 11200 |
| 2023-06-01 | 13.57 | $13.80 | 10922 |
| 2023-05-31 | 13.57 | $13.49 | 14612 |
| 2023-05-30 | 13.59 | $13.23 | 20400 |
| 2023-05-26 | 13.65 | $13.25 | 20515 |
| 2023-05-25 | 13.72 | $13.15 | 18519 |
| 2023-05-24 | 13.80 | $13.48 | 27900 |
| 2023-05-23 | 13.85 | $13.47 | 18102 |
| 2023-05-22 | 13.92 | $13.52 | 16608 |
| 2023-05-19 | 13.98 | $13.54 | 24100 |
| 2023-05-18 | 14.06 | $13.57 | 26239 |
| 2023-05-17 | 14.13 | $13.80 | 15804 |
| 2023-05-16 | 14.19 | $13.71 | 10100 |
| 2023-05-15 | 14.27 | $13.89 | 12200 |
| 2023-05-12 | 14.34 | $14.01 | 9900 |
| 2023-05-11 | 14.39 | $14.05 | 25728 |
| 2023-05-10 | 14.45 | $14.16 | 15500 |
| 2023-05-09 | 14.50 | $14.11 | 14600 |
| 2023-05-08 | 14.57 | $13.97 | 10911 |
| 2023-05-05 | 14.65 | $14.08 | 10836 |
| 2023-05-04 | 14.72 | $13.96 | 22500 |
| 2023-05-03 | 14.82 | $14.21 | 10800 |
| 2023-05-02 | 14.89 | $14.30 | 11800 |
| 2023-05-01 | 14.95 | $14.66 | 9800 |
| 2023-04-28 | 14.98 | $14.69 | 12627 |
| 2023-04-27 | 15.01 | $14.64 | 22528 |
| 2023-04-26 | 15.04 | $14.89 | 15532 |
| 2023-04-25 | 15.05 | $15.04 | 13600 |
| 2023-04-24 | 15.03 | $15.28 | 7700 |
| 2023-04-21 | 14.99 | $15.13 | 5521 |
| 2023-04-20 | 14.95 | $15.05 | 7400 |
| 2023-04-19 | 14.91 | $15.00 | 13833 |
| 2023-04-18 | 14.87 | $15.10 | 11300 |
| 2023-04-17 | 14.82 | $14.95 | 2800 |
| 2023-04-14 | 14.78 | $14.95 | 5227 |
| 2023-04-13 | 14.73 | $15.07 | 4600 |
| 2023-04-12 | 14.66 | $15.24 | 6329 |
| 2023-04-11 | 14.58 | $15.21 | 6100 |
| 2023-04-10 | 14.49 | $15.08 | 15048 |
| 2023-04-06 | 14.41 | $15.20 | 10305 |
| 2023-04-05 | 14.31 | $14.88 | 9849 |
| 2023-04-04 | 14.24 | $14.80 | 8800 |
| 2023-04-03 | 14.18 | $14.79 | 3700 |
| 2023-03-31 | 14.12 | $14.67 | 3439 |
| 2023-03-30 | 14.07 | $14.63 | 11607 |
| 2023-03-29 | 14.02 | $14.32 | 28549 |
| 2023-03-28 | 14.00 | $14.15 | 25712 |
| 2023-03-27 | 14.01 | $14.09 | 22300 |
| 2023-03-24 | 14.02 | $13.76 | 24500 |
| 2023-03-23 | 14.06 | $13.81 | 14900 |
| 2023-03-22 | 14.11 | $13.68 | 24200 |
| 2023-03-21 | 14.17 | $13.75 | 23115 |
| 2023-03-20 | 14.23 | $13.89 | 6200 |
| 2023-03-17 | 14.29 | $13.84 | 13100 |
| 2023-03-16 | 14.36 | $13.96 | 11238 |
| 2023-03-15 | 14.42 | $13.92 | 13742 |
| 2023-03-14 | 14.48 | $14.08 | 25413 |
| 2023-03-13 | 14.54 | $14.12 | 23500 |
| 2023-03-10 | 14.60 | $14.10 | 16400 |
| 2023-03-09 | 14.66 | $14.50 | 17000 |
| 2023-03-08 | 14.68 | $14.49 | 11300 |
| 2023-03-07 | 14.71 | $14.42 | 13111 |
| 2023-03-06 | 14.75 | $14.72 | 38249 |
| 2023-03-03 | 14.76 | $14.66 | 17643 |
| 2023-03-02 | 14.77 | $14.45 | 9600 |
| 2023-03-01 | 14.81 | $14.50 | 14735 |
| 2023-02-28 | 14.85 | $14.56 | 9421 |
| 2023-02-27 | 14.88 | $14.65 | 14107 |
| 2023-02-24 | 14.90 | $14.69 | 30323 |
| 2023-02-23 | 14.92 | $14.94 | 16200 |
| 2023-02-22 | 14.92 | $14.80 | 26400 |
| 2023-02-21 | 14.92 | $14.90 | 26323 |
| 2023-02-17 | 14.92 | $15.30 | 19348 |
| 2023-02-16 | 14.88 | $14.99 | 17043 |
| 2023-02-15 | 14.87 | $14.98 | 11588 |
| 2023-02-14 | 14.85 | $14.94 | 19110 |
| 2023-02-13 | 14.84 | $14.91 | 31100 |
| 2023-02-10 | 14.83 | $14.74 | 9608 |
| 2023-02-09 | 14.84 | $14.70 | 13600 |
| 2023-02-08 | 14.85 | $14.77 | 5000 |
| 2023-02-07 | 14.86 | $14.94 | 14017 |
| 2023-02-06 | 14.85 | $14.84 | 14438 |
| 2023-02-03 | 14.84 | $14.89 | 11410 |
| 2023-02-02 | 14.84 | $15.04 | 18907 |
| 2023-02-01 | 14.81 | $15.06 | 16241 |
| 2023-01-31 | 14.78 | $14.86 | 13400 |
| 2023-01-30 | 14.76 | $14.68 | 23200 |
| 2023-01-27 | 14.76 | $14.84 | 12800 |
| 2023-01-26 | 14.74 | $14.88 | 34748 |
| 2023-01-25 | 14.71 | $14.83 | 25200 |
| 2023-01-24 | 14.68 | $14.81 | 34415 |
| 2023-01-23 | 14.65 | $14.83 | 21500 |
| 2023-01-20 | 14.62 | $14.63 | 35900 |
| 2023-01-19 | 14.61 | $14.65 | 30300 |
| 2023-01-18 | 14.59 | $14.72 | 37200 |
| 2023-01-17 | 14.56 | $14.76 | 19300 |
| 2023-01-13 | 14.53 | $14.76 | 33718 |
| 2023-01-12 | 14.49 | $14.87 | 42100 |
| 2023-01-11 | 14.45 | $14.88 | 16000 |
| 2023-01-10 | 14.40 | $14.82 | 20100 |
| 2023-01-09 | 14.36 | $14.82 | 24341 |
| 2023-01-06 | 14.32 | $14.78 | 44200 |
| 2023-01-05 | 14.28 | $14.39 | 11843 |
| 2023-01-04 | 14.28 | $14.38 | 26700 |
| 2023-01-03 | 14.28 | $14.32 | 45929 |
| 2022-12-30 | 14.29 | $14.08 | 8230 |
| 2022-12-29 | 14.34 | $14.12 | 30923 |
| 2022-12-28 | 14.38 | $14.04 | 26300 |
| 2022-12-27 | 14.44 | $14.16 | 8100 |
| 2022-12-23 | 14.48 | $14.16 | 25219 |
| 2022-12-22 | 14.54 | $14.12 | 15500 |
| 2022-12-21 | 14.60 | $14.33 | 26605 |
| 2022-12-20 | 14.64 | $14.24 | 9500 |
| 2022-12-19 | 14.69 | $14.23 | 10848 |
| 2022-12-16 | 14.75 | $14.31 | 22200 |
| 2022-12-15 | 14.80 | $14.54 | 14500 |
| 2022-12-14 | 14.82 | $14.52 | 23700 |
| 2022-12-13 | 14.85 | $14.87 | 18100 |
| 2022-12-12 | 14.85 | $14.64 | 13323 |
| 2022-12-09 | 14.86 | $14.50 | 20200 |
| 2022-12-08 | 14.90 | $14.67 | 14200 |
| 2022-12-07 | 14.91 | $14.68 | 9000 |
| 2022-12-06 | 14.91 | $14.83 | 13625 |
| 2022-12-05 | 14.90 | $14.98 | 19700 |
| 2022-12-02 | 14.87 | $15.27 | 5232 |
| 2022-12-01 | 14.80 | $15.38 | 4600 |
| 2022-11-30 | 14.71 | $15.15 | 15012 |
| 2022-11-29 | 14.64 | $14.85 | 21000 |
| 2022-11-28 | 14.60 | $15.01 | 8533 |
| 2022-11-25 | 14.54 | $15.08 | 5728 |
| 2022-11-23 | 14.46 | $14.99 | 7334 |
| 2022-11-22 | 14.40 | $14.78 | 18800 |
| 2022-11-21 | 14.34 | $14.69 | 9500 |
| 2022-11-18 | 14.29 | $14.59 | 14531 |
| 2022-11-17 | 14.25 | $14.40 | 6426 |
| 2022-11-16 | 14.22 | $14.56 | 15200 |
| 2022-11-15 | 14.16 | $14.62 | 23314 |
| 2022-11-14 | 14.10 | $14.51 | 9308 |
| 2022-11-11 | 14.05 | $14.80 | 9327 |
| 2022-11-10 | 13.96 | $14.63 | 26500 |
| 2022-11-09 | 13.89 | $13.78 | 12534 |
| 2022-11-08 | 13.89 | $14.00 | 10311 |
| 2022-11-07 | 13.88 | $13.80 | 11400 |
| 2022-11-04 | 13.88 | $13.79 | 10036 |
| 2022-11-03 | 13.89 | $13.80 | 10231 |
| 2022-11-02 | 13.90 | $13.79 | 16744 |
| 2022-11-01 | 13.91 | $14.15 | 7833 |
| 2022-10-31 | 13.89 | $14.05 | 9600 |
| 2022-10-28 | 13.88 | $14.25 | 19800 |
| 2022-10-27 | 13.85 | $14.11 | 10924 |
| 2022-10-26 | 13.83 | $14.18 | 4800 |
| 2022-10-25 | 13.81 | $13.79 | 23024 |
| 2022-10-24 | 13.82 | $13.87 | 11419 |
| 2022-10-21 | 13.83 | $13.57 | 9200 |
| 2022-10-20 | 13.87 | $13.35 | 9400 |
| 2022-10-19 | 13.94 | $13.53 | 11402 |
| 2022-10-18 | 14.00 | $13.78 | 7600 |
| 2022-10-17 | 14.05 | $13.58 | 28189 |
| 2022-10-14 | 14.12 | $14.00 | 2112 |
| 2022-10-13 | 14.16 | $13.56 | 26700 |
| 2022-10-12 | 14.26 | $13.81 | 2900 |
| 2022-10-11 | 14.34 | $14.00 | 3600 |
| 2022-10-10 | 14.42 | $14.11 | 1748 |
| 2022-10-07 | 14.49 | $13.91 | 8900 |
| 2022-10-06 | 14.60 | $14.34 | 6623 |
| 2022-10-05 | 14.68 | $14.19 | 6700 |
| 2022-10-04 | 14.78 | $14.70 | 9243 |
| 2022-10-03 | 14.83 | $14.34 | 10300 |
| 2022-09-30 | 14.93 | $13.99 | 4700 |
| 2022-09-29 | 15.07 | $13.96 | 9200 |
| 2022-09-28 | 15.22 | $14.13 | 14025 |
| 2022-09-27 | 15.36 | $14.00 | 15519 |
| 2022-09-26 | 15.52 | $14.27 | 14319 |
| 2022-09-23 | 15.67 | $14.59 | 11534 |
| 2022-09-22 | 15.80 | $15.11 | 10743 |
| 2022-09-21 | 15.88 | $15.11 | 10405 |
| 2022-09-20 | 15.97 | $15.41 | 7946 |
| 2022-09-19 | 16.03 | $15.46 | 20004 |
| 2022-09-16 | 16.10 | $15.70 | 8744 |
| 2022-09-15 | 16.15 | $15.93 | 18200 |
| 2022-09-14 | 16.18 | $16.49 | 7300 |
| 2022-09-13 | 16.16 | $16.48 | 8200 |
| 2022-09-12 | 16.15 | $16.50 | 15600 |
| 2022-09-09 | 16.13 | $16.12 | 10144 |
| 2022-09-08 | 16.16 | $16.05 | 5443 |
| 2022-09-07 | 16.19 | $16.00 | 7524 |
| 2022-09-06 | 16.24 | $16.02 | 6024 |
| 2022-09-02 | 16.28 | $15.93 | 9328 |
| 2022-09-01 | 16.34 | $15.74 | 3000 |
| 2022-08-31 | 16.42 | $15.76 | 3817 |
| 2022-08-30 | 16.50 | $15.84 | 10500 |
| 2022-08-29 | 16.59 | $16.06 | 2535 |
| 2022-08-26 | 16.65 | $16.13 | 14638 |
| 2022-08-25 | 16.71 | $16.44 | 7700 |
| 2022-08-24 | 16.74 | $16.32 | 8300 |
| 2022-08-23 | 16.78 | $16.32 | 11335 |
| 2022-08-22 | 16.82 | $16.40 | 11648 |
| 2022-08-19 | 16.84 | $16.84 | 12200 |
| 2022-08-18 | 16.83 | $17.04 | 3705 |
| 2022-08-17 | 16.79 | $17.01 | 5702 |
| 2022-08-16 | 16.74 | $16.94 | 10700 |
| 2022-08-15 | 16.70 | $17.05 | 3400 |
| 2022-08-12 | 16.64 | $16.95 | 5509 |
| 2022-08-11 | 16.59 | $16.75 | 16428 |
| 2022-08-10 | 16.55 | $16.89 | 5400 |
| 2022-08-09 | 16.49 | $16.71 | 2400 |
| 2022-08-08 | 16.45 | $16.81 | 5811 |
| 2022-08-05 | 16.40 | $16.56 | 6516 |
| 2022-08-04 | 16.36 | $16.85 | 6220 |
| 2022-08-03 | 16.30 | $16.88 | 7600 |
| 2022-08-02 | 16.22 | $16.81 | 4223 |
| 2022-08-01 | 16.15 | $16.82 | 9000 |
| 2022-07-29 | 16.08 | $16.65 | 11800 |
| 2022-07-28 | 16.02 | $16.42 | 11900 |
| 2022-07-27 | 15.98 | $16.06 | 6205 |
| 2022-07-26 | 15.97 | $16.02 | 8430 |
| 2022-07-25 | 15.97 | $16.03 | 6600 |
| 2022-07-22 | 15.97 | $15.91 | 6728 |
| 2022-07-21 | 15.98 | $15.96 | 6100 |
| 2022-07-20 | 15.98 | $15.95 | 5707 |
| 2022-07-19 | 15.99 | $15.97 | 4800 |
| 2022-07-18 | 16.00 | $15.82 | 7504 |
| 2022-07-15 | 16.02 | $15.82 | 17434 |
| 2022-07-14 | 16.04 | $15.90 | 7836 |
| 2022-07-13 | 16.06 | $16.05 | 9900 |
| 2022-07-12 | 16.06 | $16.05 | 8000 |
| 2022-07-11 | 16.06 | $16.03 | 4200 |
| 2022-07-08 | 16.08 | $16.04 | 2221 |
| 2022-07-07 | 16.09 | $16.08 | 8500 |
| 2022-07-06 | 16.11 | $16.02 | 13900 |
| 2022-07-05 | 16.14 | $15.92 | 11507 |
| 2022-07-01 | 16.18 | $16.11 | 10218 |
| 2022-06-30 | 16.21 | $16.12 | 10000 |
| 2022-06-29 | 16.25 | $16.05 | 7300 |
| 2022-06-28 | 16.29 | $16.06 | 5709 |
| 2022-06-27 | 16.34 | $16.06 | 7409 |
| 2022-06-24 | 16.39 | $16.14 | 10211 |
| 2022-06-23 | 16.43 | $16.16 | 15400 |
| 2022-06-22 | 16.48 | $16.01 | 8400 |
| 2022-06-21 | 16.54 | $16.10 | 9600 |
| 2022-06-17 | 16.59 | $16.02 | 24100 |
| 2022-06-16 | 16.66 | $16.00 | 27035 |
| 2022-06-15 | 16.73 | $16.23 | 6534 |
| 2022-06-14 | 16.78 | $16.15 | 24808 |
| 2022-06-13 | 16.83 | $16.22 | 21600 |
| 2022-06-10 | 16.89 | $16.76 | 7238 |
| 2022-06-09 | 16.89 | $16.90 | 7600 |
| 2022-06-08 | 16.87 | $17.00 | 5616 |
| 2022-06-07 | 16.85 | $17.21 | 14525 |
| 2022-06-06 | 16.81 | $17.14 | 9326 |
| 2022-06-03 | 16.77 | $17.10 | 8700 |
| 2022-06-02 | 16.74 | $17.19 | 15724 |
| 2022-06-01 | 16.71 | $16.95 | 13030 |
| 2022-05-31 | 16.69 | $16.88 | 17240 |
| 2022-05-27 | 16.69 | $16.96 | 25600 |
| 2022-05-26 | 16.68 | $16.74 | 21300 |
| 2022-05-25 | 16.70 | $16.55 | 17400 |
| 2022-05-24 | 16.74 | $16.49 | 10341 |
| 2022-05-23 | 16.79 | $16.56 | 17200 |
| 2022-05-20 | 16.85 | $16.46 | 12011 |
| 2022-05-19 | 16.92 | $16.52 | 3900 |
| 2022-05-18 | 17.00 | $16.44 | 7400 |
| 2022-05-17 | 17.11 | $16.52 | 12934 |
| 2022-05-16 | 17.21 | $16.58 | 20616 |
| 2022-05-13 | 17.32 | $16.70 | 6100 |
| 2022-05-12 | 17.44 | $16.49 | 16500 |
| 2022-05-11 | 17.58 | $16.53 | 27000 |
| 2022-05-10 | 17.73 | $17.29 | 17122 |
| 2022-05-09 | 17.82 | $17.04 | 26300 |
| 2022-05-06 | 17.96 | $17.27 | 12200 |
| 2022-05-05 | 18.08 | $17.35 | 22328 |
| 2022-05-04 | 18.21 | $17.70 | 13918 |
| 2022-05-03 | 18.32 | $17.44 | 41500 |
| 2022-05-02 | 18.46 | $17.18 | 15400 |
| 2022-04-29 | 18.65 | $17.51 | 6821 |
| 2022-04-28 | 18.81 | $17.85 | 10100 |
| 2022-04-27 | 18.94 | $17.70 | 7400 |
| 2022-04-26 | 19.10 | $17.88 | 12200 |
| 2022-04-25 | 19.25 | $18.38 | 11020 |
| 2022-04-22 | 19.36 | $18.58 | 14700 |
| 2022-04-21 | 19.45 | $18.95 | 11931 |
| 2022-04-20 | 19.50 | $19.29 | 12604 |
| 2022-04-19 | 19.53 | $19.07 | 11500 |
| 2022-04-18 | 19.57 | $18.90 | 12926 |
| 2022-04-14 | 19.63 | $18.89 | 10900 |
| 2022-04-13 | 19.70 | $18.95 | 28038 |
| 2022-04-12 | 19.75 | $19.35 | 57637 |
| 2022-04-11 | 19.76 | $20.18 | 6100 |
| 2022-04-08 | 19.69 | $20.15 | 1117 |
| 2022-04-07 | 19.61 | $20.26 | 9515 |
| 2022-04-06 | 19.52 | $20.03 | 9600 |
| 2022-04-05 | 19.45 | $20.22 | 2200 |
| 2022-04-04 | 19.35 | $19.96 | 3022 |
| 2022-04-01 | 19.28 | $19.86 | 3800 |
| 2022-03-31 | 19.21 | $19.60 | 4847 |
| 2022-03-30 | 19.17 | $19.52 | 3305 |
| 2022-03-29 | 19.14 | $19.42 | 3720 |
| 2022-03-28 | 19.11 | $19.31 | 8639 |
| 2022-03-25 | 19.10 | $19.38 | 4425 |
| 2022-03-24 | 19.08 | $19.20 | 6200 |
| 2022-03-23 | 19.07 | $19.11 | 8937 |
| 2022-03-22 | 19.08 | $19.60 | 13633 |
| 2022-03-21 | 19.04 | $18.93 | 9500 |
| 2022-03-18 | 19.06 | $18.84 | 3128 |
| 2022-03-17 | 19.10 | $18.86 | 3300 |
| 2022-03-16 | 19.15 | $18.64 | 11049 |
| 2022-03-15 | 19.21 | $18.56 | 21709 |
| 2022-03-14 | 19.29 | $18.49 | 25537 |
| 2022-03-11 | 19.38 | $19.05 | 2304 |
| 2022-03-10 | 19.41 | $19.28 | 12630 |
| 2022-03-09 | 19.43 | $19.53 | 4200 |
| 2022-03-08 | 19.43 | $19.18 | 19930 |
| 2022-03-07 | 19.46 | $19.30 | 9521 |
| 2022-03-04 | 19.48 | $19.68 | 3244 |
| 2022-03-03 | 19.47 | $19.52 | 4400 |
| 2022-03-02 | 19.48 | $19.34 | 6718 |
| 2022-03-01 | 19.50 | $19.26 | 10000 |
| 2022-02-28 | 19.54 | $19.46 | 6203 |
| 2022-02-25 | 19.55 | $19.38 | 5220 |
| 2022-02-24 | 19.58 | $19.20 | 9800 |
| 2022-02-23 | 19.62 | $19.63 | 13100 |
| 2022-02-22 | 19.63 | $19.20 | 9107 |
| 2022-02-18 | 19.68 | $19.81 | 6030 |
| 2022-02-17 | 19.68 | $19.66 | 5406 |
| 2022-02-16 | 19.70 | $19.68 | 3938 |
| 2022-02-15 | 19.72 | $19.35 | 10231 |
| 2022-02-14 | 19.78 | $19.18 | 9400 |
| 2022-02-11 | 19.87 | $19.62 | 4313 |
| 2022-02-10 | 19.93 | $19.65 | 7329 |
| 2022-02-09 | 19.99 | $20.06 | 5700 |
| 2022-02-08 | 20.02 | $19.83 | 10001 |
| 2022-02-07 | 20.07 | $19.65 | 18700 |
| 2022-02-04 | 20.15 | $19.63 | 15600 |
| 2022-02-03 | 20.24 | $19.75 | 20320 |
| 2022-02-02 | 20.32 | $20.06 | 14207 |
| 2022-02-01 | 20.38 | $19.89 | 6149 |
| 2022-01-31 | 20.46 | $19.73 | 49400 |
| 2022-01-28 | 20.57 | $19.61 | 152300 |
| 2022-01-27 | 20.69 | $19.64 | 45235 |
| 2022-01-26 | 20.82 | $20.02 | 9832 |
| 2022-01-25 | 20.91 | $19.92 | 8400 |
| 2022-01-24 | 21.02 | $20.16 | 15400 |
| 2022-01-21 | 21.11 | $20.74 | 5810 |
| 2022-01-20 | 21.14 | $21.13 | 45006 |
| 2022-01-19 | 21.13 | $20.91 | 6800 |
| 2022-01-18 | 21.14 | $20.90 | 115500 |
| 2022-01-14 | 21.15 | $21.50 | 15600 |
| 2022-01-13 | 21.09 | $21.28 | 4100 |
| 2022-01-12 | 21.04 | $21.28 | 7533 |
| 2022-01-11 | 20.99 | $21.33 | 3800 |
| 2022-01-10 | 20.93 | $20.99 | 5200 |
| 2022-01-07 | 20.89 | $21.12 | 7024 |
| 2022-01-06 | 20.84 | $21.19 | 4901 |
| 2022-01-05 | 20.78 | $21.05 | 4300 |
| 2022-01-04 | 20.72 | $21.32 | 3300 |
| 2022-01-03 | 20.63 | $21.23 | 8403 |
| 2021-12-31 | 20.53 | $21.05 | 9022 |
| 2021-12-30 | 20.45 | $21.17 | 9426 |
| 2021-12-29 | 20.35 | $21.01 | 6400 |
| 2021-12-28 | 20.26 | $21.24 | 7800 |
| 2021-12-27 | 20.14 | $20.50 | 11736 |
| 2021-12-23 | 20.09 | $20.68 | 7400 |
| 2021-12-22 | 20.02 | $20.49 | 8941 |
| 2021-12-21 | 19.96 | $20.45 | 10116 |
| 2021-12-20 | 19.91 | $20.36 | 17217 |
| 2021-12-17 | 19.87 | $19.93 | 7224 |
| 2021-12-16 | 19.88 | $20.33 | 4600 |
| 2021-12-15 | 19.84 | $19.77 | 12800 |
| 2021-12-14 | 19.87 | $19.68 | 5710 |
| 2021-12-13 | 19.90 | $19.80 | 10828 |
| 2021-12-10 | 19.92 | $19.87 | 11700 |
| 2021-12-09 | 19.94 | $20.03 | 3027 |
| 2021-12-08 | 19.95 | $20.09 | 11147 |
| 2021-12-07 | 19.96 | $19.85 | 4408 |
| 2021-12-06 | 19.99 | $19.69 | 10806 |
| 2021-12-03 | 20.03 | $19.43 | 5500 |
| 2021-12-02 | 20.11 | $19.57 | 14549 |
| 2021-12-01 | 20.18 | $19.72 | 11500 |
| 2021-11-30 | 20.24 | $19.50 | 15700 |
| 2021-11-29 | 20.33 | $19.63 | 19700 |
| 2021-11-26 | 20.40 | $19.92 | 15816 |
| 2021-11-24 | 20.45 | $20.40 | 10200 |
| 2021-11-23 | 20.45 | $20.45 | 12400 |
| 2021-11-22 | 20.45 | $20.65 | 7600 |
| 2021-11-19 | 20.43 | $20.49 | 8200 |
| 2021-11-18 | 20.42 | $20.51 | 4400 |
| 2021-11-17 | 20.40 | $20.39 | 5410 |
| 2021-11-16 | 20.40 | $20.51 | 4924 |
| 2021-11-15 | 20.39 | $20.24 | 7900 |
| 2021-11-12 | 20.40 | $20.25 | 3936 |
| 2021-11-11 | 20.41 | $20.39 | 10012 |
| 2021-11-10 | 20.40 | $20.44 | 4100 |
| 2021-11-09 | 20.39 | $20.52 | 8916 |
| 2021-11-08 | 20.37 | $20.56 | 10900 |
| 2021-11-05 | 20.34 | $20.65 | 5000 |
| 2021-11-04 | 20.30 | $20.46 | 10700 |
| 2021-11-03 | 20.28 | $20.43 | 9200 |
| 2021-11-02 | 20.26 | $20.33 | 9700 |
| 2021-11-01 | 20.25 | $20.31 | 14600 |
| 2021-10-29 | 20.24 | $20.30 | 11300 |
| 2021-10-28 | 20.23 | $20.34 | 4500 |
| 2021-10-27 | 20.21 | $20.32 | 1048 |
| 2021-10-26 | 20.19 | $20.35 | 7300 |
| 2021-10-25 | 20.16 | $20.30 | 12811 |
| 2021-10-22 | 20.14 | $20.31 | 10200 |
| 2021-10-21 | 20.12 | $20.21 | 5400 |
| 2021-10-20 | 20.11 | $20.30 | 7215 |
| 2021-10-19 | 20.08 | $20.10 | 4418 |
| 2021-10-18 | 20.08 | $20.02 | 9900 |
| 2021-10-15 | 20.08 | $20.25 | 16500 |
| 2021-10-14 | 20.06 | $20.25 | 4000 |
| 2021-10-13 | 20.05 | $20.11 | 2500 |
| 2021-10-12 | 20.04 | $20.20 | 3346 |
| 2021-10-11 | 20.03 | $19.97 | 3700 |
| 2021-10-08 | 20.05 | $20.00 | 13200 |
| 2021-10-07 | 20.06 | $20.17 | 9246 |
| 2021-10-06 | 20.07 | $20.15 | 5700 |
| 2021-10-05 | 20.07 | $20.19 | 6614 |
| 2021-10-04 | 20.08 | $19.91 | 5514 |
| 2021-10-01 | 20.12 | $20.05 | 16033 |
| 2021-09-30 | 20.14 | $19.65 | 11800 |
| 2021-09-29 | 20.22 | $19.89 | 10800 |
| 2021-09-28 | 20.27 | $19.89 | 6321 |
| 2021-09-27 | 20.33 | $19.98 | 13800 |
| 2021-09-24 | 20.39 | $20.00 | 14000 |
| 2021-09-23 | 20.45 | $20.13 | 8300 |
| 2021-09-22 | 20.50 | $20.06 | 5700 |
| 2021-09-21 | 20.57 | $20.05 | 8127 |
| 2021-09-20 | 20.64 | $20.29 | 36201 |
| 2021-09-17 | 20.70 | $20.27 | 13367 |
| 2021-09-16 | 20.76 | $20.44 | 8803 |
| 2021-09-15 | 20.81 | $20.42 | 5620 |
| 2021-09-14 | 20.88 | $20.47 | 11547 |
| 2021-09-13 | 20.94 | $20.59 | 4415 |
| 2021-09-10 | 20.99 | $20.50 | 5925 |
| 2021-09-09 | 21.07 | $20.79 | 17100 |
| 2021-09-08 | 21.12 | $20.87 | 8800 |
| 2021-09-07 | 21.16 | $20.75 | 14000 |
| 2021-09-03 | 21.22 | $20.99 | 3900 |
| 2021-09-02 | 21.26 | $20.96 | 10900 |
| 2021-09-01 | 21.31 | $20.86 | 31629 |
| 2021-08-31 | 21.37 | $20.88 | 23338 |
| 2021-08-30 | 21.44 | $21.05 | 7000 |
| 2021-08-27 | 21.49 | $21.02 | 19600 |
| 2021-08-26 | 21.54 | $21.34 | 12813 |
| 2021-08-25 | 21.57 | $21.35 | 8900 |
| 2021-08-24 | 21.61 | $21.33 | 17406 |
| 2021-08-23 | 21.64 | $21.13 | 16200 |
| 2021-08-20 | 21.70 | $21.49 | 6115 |
| 2021-08-19 | 21.72 | $21.59 | 2921 |
| 2021-08-18 | 21.73 | $21.83 | 2509 |
| 2021-08-17 | 21.72 | $21.40 | 6124 |
| 2021-08-16 | 21.75 | $21.76 | 3800 |
| 2021-08-13 | 21.74 | $21.87 | 4400 |
| 2021-08-12 | 21.73 | $21.93 | 5028 |
| 2021-08-11 | 21.71 | $21.70 | 1100 |
| 2021-08-10 | 21.71 | $21.61 | 2308 |
| 2021-08-09 | 21.72 | $21.55 | 15100 |
| 2021-08-06 | 21.74 | $21.93 | 11847 |
| 2021-08-05 | 21.72 | $21.70 | 4600 |
| 2021-08-04 | 21.72 | $21.60 | 2400 |
| 2021-08-03 | 21.72 | $21.63 | 14401 |
| 2021-08-02 | 21.72 | $21.95 | 5501 |
| 2021-07-30 | 21.69 | $21.87 | 12936 |
| 2021-07-29 | 21.66 | $21.93 | 3200 |
| 2021-07-28 | 21.62 | $21.70 | 9100 |
| 2021-07-27 | 21.59 | $21.79 | 7137 |
| 2021-07-26 | 21.56 | $21.57 | 9000 |
| 2021-07-23 | 21.54 | $21.34 | 7800 |
| 2021-07-22 | 21.54 | $21.65 | 5508 |
| 2021-07-21 | 21.50 | $21.65 | 6211 |
| 2021-07-20 | 21.46 | $21.35 | 10000 |
| 2021-07-19 | 21.45 | $21.61 | 10800 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
19.42
2026-07-17
Close Price
$19.38
Vol: 1898
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.77
Average
16.56
Maximum
21.79
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.42 | $19.38 | 1898 |
| 2026-07-16 | 19.42 | $19.56 | 17317 |
| 2026-07-15 | 19.37 | $19.59 | 2602 |
| 2026-07-14 | 19.32 | $19.60 | 6548 |
| 2026-07-13 | 19.25 | $19.47 | 4400 |
| 2026-07-10 | 19.20 | $19.35 | 1342 |
| 2026-07-09 | 19.17 | $19.33 | 8239 |
| 2026-07-08 | 19.13 | $19.25 | 10048 |
| 2026-07-07 | 19.11 | $19.39 | 4337 |
| 2026-07-06 | 19.05 | $19.38 | 9349 |
| 2026-07-02 | 18.99 | $19.30 | 3536 |
| 2026-07-01 | 18.94 | $19.20 | 14843 |
| 2026-06-30 | 18.89 | $19.20 | 6348 |
| 2026-06-29 | 18.84 | $19.06 | 7900 |
| 2026-06-26 | 18.82 | $18.97 | 5900 |
| 2026-06-25 | 18.81 | $19.02 | 7514 |
| 2026-06-24 | 18.79 | $18.99 | 4300 |
| 2026-06-23 | 18.77 | $18.75 | 6600 |
| 2026-06-22 | 18.80 | $18.85 | 7840 |
| 2026-06-18 | 18.82 | $18.80 | 7500 |
| 2026-06-17 | 18.85 | $18.38 | 11000 |
| 2026-06-16 | 18.98 | $19.00 | 9923 |
| 2026-06-15 | 19.00 | $19.01 | 9512 |
| 2026-06-12 | 19.02 | $19.12 | 7523 |
| 2026-06-11 | 19.02 | $19.03 | 6700 |
| 2026-06-10 | 19.04 | $18.80 | 10622 |
| 2026-06-09 | 19.12 | $18.81 | 4834 |
| 2026-06-08 | 19.20 | $18.92 | 6602 |
| 2026-06-05 | 19.28 | $19.11 | 23112 |
| 2026-06-04 | 19.33 | $19.38 | 7838 |
| 2026-06-03 | 19.34 | $19.27 | 4149 |
| 2026-06-02 | 19.37 | $19.29 | 12149 |
| 2026-06-01 | 19.40 | $19.29 | 12900 |
| 2026-05-29 | 19.43 | $19.40 | 8400 |
| 2026-05-28 | 19.45 | $19.51 | 6800 |
| 2026-05-27 | 19.45 | $19.56 | 2700 |
| 2026-05-26 | 19.43 | $19.60 | 5005 |
| 2026-05-22 | 19.41 | $19.40 | 7004 |
| 2026-05-21 | 19.43 | $19.24 | 9800 |
| 2026-05-20 | 19.48 | $19.35 | 6700 |
| 2026-05-19 | 19.52 | $19.14 | 6411 |
| 2026-05-18 | 19.62 | $19.05 | 24900 |
| 2026-05-15 | 19.74 | $19.52 | 9605 |
| 2026-05-14 | 19.79 | $19.76 | 2400 |
| 2026-05-13 | 19.79 | $19.68 | 4900 |
| 2026-05-12 | 19.81 | $19.82 | 5747 |
| 2026-05-11 | 19.81 | $19.91 | 6100 |
| 2026-05-08 | 19.78 | $19.79 | 11330 |
| 2026-05-07 | 19.78 | $19.75 | 17000 |
| 2026-05-06 | 19.78 | $19.83 | 16200 |
| 2026-05-05 | 19.77 | $19.85 | 3600 |
| 2026-05-04 | 19.75 | $19.81 | 8811 |
| 2026-05-01 | 19.74 | $19.91 | 5400 |
| 2026-04-30 | 19.70 | $19.83 | 20902 |
| 2026-04-29 | 19.68 | $19.43 | 13800 |
| 2026-04-28 | 19.73 | $19.89 | 5418 |
| 2026-04-27 | 19.70 | $19.74 | 13137 |
| 2026-04-24 | 19.69 | $19.99 | 7100 |
| 2026-04-23 | 19.63 | $19.92 | 11400 |
| 2026-04-22 | 19.58 | $19.84 | 26600 |
| 2026-04-21 | 19.53 | $19.72 | 7036 |
| 2026-04-20 | 19.50 | $19.85 | 9108 |
| 2026-04-17 | 19.44 | $19.78 | 3800 |
| 2026-04-16 | 19.39 | $19.68 | 14219 |
| 2026-04-15 | 19.35 | $19.91 | 20400 |
| 2026-04-14 | 19.26 | $19.71 | 8200 |
| 2026-04-13 | 19.19 | $19.43 | 11600 |
| 2026-04-10 | 19.18 | $19.51 | 5000 |
| 2026-04-09 | 19.14 | $19.51 | 6100 |
| 2026-04-08 | 19.11 | $19.28 | 15900 |
| 2026-04-07 | 19.12 | $19.10 | 10238 |
| 2026-04-06 | 19.17 | $19.31 | 16700 |
| 2026-04-02 | 19.19 | $19.42 | 5323 |
| 2026-04-01 | 19.19 | $19.31 | 6318 |
| 2026-03-31 | 19.21 | $19.16 | 6300 |
| 2026-03-30 | 19.28 | $19.00 | 5300 |
| 2026-03-27 | 19.39 | $19.07 | 13533 |
| 2026-03-26 | 19.51 | $19.43 | 6600 |
| 2026-03-25 | 19.57 | $19.65 | 6900 |
| 2026-03-24 | 19.59 | $19.43 | 12630 |
| 2026-03-23 | 19.68 | $19.41 | 11733 |
| 2026-03-20 | 19.78 | $18.55 | 17100 |
| 2026-03-19 | 20.08 | $19.48 | 18522 |
| 2026-03-18 | 20.23 | $19.87 | 9218 |
| 2026-03-17 | 20.32 | $19.93 | 1800 |
| 2026-03-16 | 20.42 | $20.12 | 4600 |
| 2026-03-13 | 20.50 | $19.85 | 11314 |
| 2026-03-12 | 20.65 | $19.91 | 5442 |
| 2026-03-11 | 20.81 | $20.24 | 1300 |
| 2026-03-10 | 20.92 | $20.11 | 6000 |
| 2026-03-09 | 21.08 | $20.18 | 9100 |
| 2026-03-06 | 21.24 | $20.41 | 14100 |
| 2026-03-05 | 21.39 | $20.62 | 11100 |
| 2026-03-04 | 21.51 | $20.97 | 17400 |
| 2026-03-03 | 21.57 | $21.15 | 5521 |
| 2026-03-02 | 21.61 | $21.39 | 8613 |
| 2026-02-27 | 21.60 | $21.38 | 9700 |
| 2026-02-26 | 21.58 | $21.62 | 12934 |
| 2026-02-25 | 21.51 | $21.45 | 15300 |
| 2026-02-24 | 21.45 | $21.27 | 27716 |
| 2026-02-23 | 21.43 | $21.48 | 5510 |
| 2026-02-20 | 21.35 | $21.48 | 8846 |
| 2026-02-19 | 21.26 | $21.30 | 12000 |
| 2026-02-18 | 21.18 | $21.27 | 18300 |
| 2026-02-17 | 21.10 | $21.18 | 13800 |
| 2026-02-13 | 21.02 | $21.45 | 17200 |
| 2026-02-12 | 20.87 | $21.53 | 25200 |
| 2026-02-11 | 20.67 | $21.12 | 19632 |
| 2026-02-10 | 20.53 | $20.77 | 14300 |
| 2026-02-09 | 20.43 | $20.71 | 19311 |
| 2026-02-06 | 20.33 | $20.39 | 21341 |
| 2026-02-05 | 20.27 | $20.29 | 14844 |
| 2026-02-04 | 20.23 | $20.31 | 17900 |
| 2026-02-03 | 20.18 | $20.10 | 12125 |
| 2026-02-02 | 20.16 | $20.13 | 13948 |
| 2026-01-30 | 20.12 | $20.11 | 11900 |
| 2026-01-29 | 20.09 | $20.10 | 9800 |
| 2026-01-28 | 20.05 | $19.99 | 4700 |
| 2026-01-27 | 20.02 | $20.02 | 12710 |
| 2026-01-26 | 19.98 | $19.96 | 12700 |
| 2026-01-23 | 19.95 | $19.91 | 11400 |
| 2026-01-22 | 19.91 | $19.93 | 5309 |
| 2026-01-21 | 19.87 | $19.80 | 4300 |
| 2026-01-20 | 19.84 | $19.57 | 4100 |
| 2026-01-16 | 19.86 | $19.79 | 15400 |
| 2026-01-15 | 19.83 | $19.93 | 10400 |
| 2026-01-14 | 19.77 | $19.93 | 8339 |
| 2026-01-13 | 19.69 | $19.87 | 7523 |
| 2026-01-12 | 19.61 | $19.74 | 8632 |
| 2026-01-09 | 19.55 | $19.56 | 12700 |
| 2026-01-08 | 19.50 | $19.60 | 11400 |
| 2026-01-07 | 19.45 | $19.29 | 17600 |
| 2026-01-06 | 19.44 | $19.40 | 19047 |
| 2026-01-05 | 19.41 | $19.17 | 24749 |
| 2026-01-02 | 19.42 | $19.33 | 8528 |
| 2025-12-31 | 19.40 | $19.27 | 12718 |
| 2025-12-30 | 19.39 | $19.40 | 24100 |
| 2025-12-29 | 19.34 | $19.56 | 26000 |
| 2025-12-26 | 19.25 | $19.90 | 18530 |
| 2025-12-24 | 19.07 | $19.98 | 49800 |
| 2025-12-23 | 18.84 | $19.51 | 27958 |
| 2025-12-22 | 18.68 | $18.86 | 11100 |
| 2025-12-19 | 18.62 | $18.74 | 15514 |
| 2025-12-18 | 18.58 | $18.70 | 7500 |
| 2025-12-17 | 18.54 | $18.52 | 2745 |
| 2025-12-16 | 18.53 | $18.65 | 11500 |
| 2025-12-15 | 18.50 | $18.52 | 5600 |
| 2025-12-12 | 18.48 | $18.39 | 29300 |
| 2025-12-11 | 18.49 | $18.53 | 8200 |
| 2025-12-10 | 18.47 | $18.52 | 6400 |
| 2025-12-09 | 18.44 | $18.52 | 9037 |
| 2025-12-08 | 18.42 | $18.38 | 4208 |
| 2025-12-05 | 18.41 | $18.51 | 5300 |
| 2025-12-04 | 18.38 | $18.48 | 7400 |
| 2025-12-03 | 18.35 | $18.40 | 11411 |
| 2025-12-02 | 18.33 | $18.35 | 24600 |
| 2025-12-01 | 18.32 | $18.43 | 17400 |
| 2025-11-28 | 18.29 | $18.46 | 9030 |
| 2025-11-26 | 18.25 | $18.46 | 28034 |
| 2025-11-25 | 18.20 | $18.30 | 17200 |
| 2025-11-24 | 18.18 | $18.15 | 5344 |
| 2025-11-21 | 18.19 | $18.15 | 4100 |
| 2025-11-20 | 18.19 | $18.12 | 15900 |
| 2025-11-19 | 18.21 | $18.15 | 7000 |
| 2025-11-18 | 18.22 | $18.09 | 13300 |
| 2025-11-17 | 18.24 | $18.24 | 23543 |
| 2025-11-14 | 18.24 | $18.19 | 14300 |
| 2025-11-13 | 18.24 | $18.11 | 9000 |
| 2025-11-12 | 18.26 | $18.37 | 14100 |
| 2025-11-11 | 18.24 | $18.34 | 20800 |
| 2025-11-10 | 18.21 | $18.22 | 5900 |
| 2025-11-07 | 18.20 | $18.23 | 11000 |
| 2025-11-06 | 18.19 | $18.22 | 5200 |
| 2025-11-05 | 18.18 | $18.10 | 5948 |
| 2025-11-04 | 18.19 | $17.98 | 9723 |
| 2025-11-03 | 18.23 | $18.19 | 5207 |
| 2025-10-31 | 18.24 | $18.10 | 4002 |
| 2025-10-30 | 18.26 | $18.23 | 2500 |
| 2025-10-29 | 18.25 | $18.32 | 8900 |
| 2025-10-28 | 18.23 | $18.28 | 3512 |
| 2025-10-27 | 18.21 | $18.35 | 9413 |
| 2025-10-24 | 18.18 | $18.20 | 7424 |
| 2025-10-23 | 18.17 | $18.14 | 5829 |
| 2025-10-22 | 18.16 | $18.10 | 7739 |
| 2025-10-21 | 18.17 | $18.03 | 8232 |
| 2025-10-20 | 18.19 | $18.21 | 7000 |
| 2025-10-17 | 18.18 | $18.18 | 1911 |
| 2025-10-16 | 18.17 | $18.33 | 14436 |
| 2025-10-15 | 18.13 | $18.20 | 5928 |
| 2025-10-14 | 18.11 | $17.93 | 8900 |
| 2025-10-13 | 18.15 | $18.01 | 1602 |
| 2025-10-10 | 18.17 | $17.85 | 15219 |
| 2025-10-09 | 18.22 | $18.27 | 7700 |
| 2025-10-08 | 18.20 | $18.27 | 4200 |
| 2025-10-07 | 18.17 | $18.24 | 8433 |
| 2025-10-06 | 18.15 | $18.21 | 7930 |
| 2025-10-03 | 18.12 | $18.16 | 7400 |
| 2025-10-02 | 18.10 | $18.13 | 4930 |
| 2025-10-01 | 18.09 | $18.29 | 6500 |
| 2025-09-30 | 18.04 | $18.10 | 5900 |
| 2025-09-29 | 18.02 | $18.05 | 11415 |
| 2025-09-26 | 18.00 | $18.00 | 8924 |
| 2025-09-25 | 18.00 | $17.91 | 7000 |
| 2025-09-24 | 18.01 | $17.93 | 4041 |
| 2025-09-23 | 18.02 | $18.03 | 13500 |
| 2025-09-22 | 18.01 | $17.95 | 10625 |
| 2025-09-19 | 18.01 | $17.87 | 5729 |
| 2025-09-18 | 18.03 | $17.84 | 4911 |
| 2025-09-17 | 18.06 | $17.84 | 4146 |
| 2025-09-16 | 18.10 | $17.99 | 13100 |
| 2025-09-15 | 18.10 | $18.11 | 4834 |
| 2025-09-12 | 18.09 | $18.10 | 9700 |
| 2025-09-11 | 18.07 | $18.08 | 6526 |
| 2025-09-10 | 18.05 | $18.09 | 4600 |
| 2025-09-09 | 18.02 | $18.11 | 6020 |
| 2025-09-08 | 17.99 | $17.93 | 7544 |
| 2025-09-05 | 17.99 | $17.91 | 3200 |
| 2025-09-04 | 17.99 | $17.97 | 9612 |
| 2025-09-03 | 17.98 | $17.92 | 5234 |
| 2025-09-02 | 17.98 | $17.99 | 17113 |
| 2025-08-29 | 17.96 | $17.94 | 28849 |
| 2025-08-28 | 17.95 | $18.01 | 5900 |
| 2025-08-27 | 17.92 | $17.91 | 7700 |
| 2025-08-26 | 17.91 | $17.96 | 14100 |
| 2025-08-25 | 17.88 | $17.99 | 28901 |
| 2025-08-22 | 17.84 | $17.88 | 9901 |
| 2025-08-21 | 17.82 | $17.82 | 9534 |
| 2025-08-20 | 17.80 | $17.78 | 10900 |
| 2025-08-19 | 17.79 | $17.71 | 6500 |
| 2025-08-18 | 17.79 | $17.69 | 4500 |
| 2025-08-15 | 17.80 | $17.84 | 2929 |
| 2025-08-14 | 17.78 | $17.89 | 5700 |
| 2025-08-13 | 17.74 | $17.80 | 12533 |
| 2025-08-12 | 17.71 | $17.78 | 6700 |
| 2025-08-11 | 17.68 | $17.70 | 6900 |
| 2025-08-08 | 17.67 | $17.68 | 9300 |
| 2025-08-07 | 17.65 | $17.68 | 6323 |
| 2025-08-06 | 17.63 | $17.57 | 7846 |
| 2025-08-05 | 17.63 | $17.54 | 6000 |
| 2025-08-04 | 17.64 | $17.52 | 20540 |
| 2025-08-01 | 17.65 | $17.39 | 13132 |
| 2025-07-31 | 17.69 | $17.40 | 10700 |
| 2025-07-30 | 17.74 | $17.64 | 6020 |
| 2025-07-29 | 17.73 | $17.60 | 9400 |
| 2025-07-28 | 17.74 | $17.53 | 9496 |
| 2025-07-25 | 17.76 | $17.76 | 9500 |
| 2025-07-24 | 17.73 | $17.70 | 11800 |
| 2025-07-23 | 17.71 | $17.75 | 35600 |
| 2025-07-22 | 17.68 | $17.65 | 5500 |
| 2025-07-21 | 17.66 | $17.52 | 23200 |
| 2025-07-18 | 17.66 | $17.53 | 8441 |
| 2025-07-17 | 17.66 | $17.47 | 4520 |
| 2025-07-16 | 17.67 | $17.52 | 3453 |
| 2025-07-15 | 17.67 | $17.61 | 9941 |
| 2025-07-14 | 17.65 | $17.60 | 8700 |
| 2025-07-11 | 17.63 | $17.67 | 7316 |
| 2025-07-10 | 17.59 | $17.66 | 11414 |
| 2025-07-09 | 17.54 | $17.59 | 13346 |
| 2025-07-08 | 17.49 | $17.77 | 9419 |
| 2025-07-07 | 17.40 | $17.52 | 5730 |
| 2025-07-03 | 17.35 | $17.63 | 9600 |
| 2025-07-02 | 17.26 | $17.54 | 10131 |
| 2025-07-01 | 17.18 | $17.43 | 13900 |
| 2025-06-30 | 17.10 | $17.31 | 16500 |
| 2025-06-27 | 17.04 | $17.09 | 15928 |
| 2025-06-26 | 17.01 | $17.03 | 1214 |
| 2025-06-25 | 16.99 | $17.01 | 17018 |
| 2025-06-24 | 16.96 | $16.98 | 8135 |
| 2025-06-23 | 16.94 | $16.92 | 8905 |
| 2025-06-20 | 16.93 | $17.03 | 8022 |
| 2025-06-18 | 16.90 | $16.87 | 8700 |
| 2025-06-17 | 16.89 | $16.85 | 9900 |
| 2025-06-16 | 16.88 | $16.60 | 4348 |
| 2025-06-13 | 16.92 | $16.90 | 4519 |
| 2025-06-12 | 16.91 | $17.00 | 6000 |
| 2025-06-11 | 16.87 | $16.79 | 12500 |
| 2025-06-10 | 16.87 | $16.92 | 13443 |
| 2025-06-09 | 16.84 | $16.71 | 16344 |
| 2025-06-06 | 16.85 | $16.81 | 8716 |
| 2025-06-05 | 16.84 | $16.80 | 12611 |
| 2025-06-04 | 16.83 | $16.86 | 9137 |
| 2025-06-03 | 16.80 | $16.67 | 11042 |
| 2025-06-02 | 16.81 | $16.73 | 9402 |
| 2025-05-30 | 16.80 | $16.71 | 12800 |
| 2025-05-29 | 16.80 | $16.62 | 8747 |
| 2025-05-28 | 16.81 | $16.57 | 6627 |
| 2025-05-27 | 16.83 | $16.69 | 16043 |
| 2025-05-23 | 16.84 | $16.70 | 7520 |
| 2025-05-22 | 16.83 | $16.76 | 12801 |
| 2025-05-21 | 16.82 | $16.84 | 12420 |
| 2025-05-20 | 16.78 | $16.88 | 16100 |
| 2025-05-19 | 16.73 | $16.64 | 9700 |
| 2025-05-16 | 16.72 | $16.73 | 23742 |
| 2025-05-15 | 16.68 | $16.63 | 20500 |
| 2025-05-14 | 16.66 | $16.55 | 15234 |
| 2025-05-13 | 16.65 | $16.57 | 8000 |
| 2025-05-12 | 16.63 | $16.75 | 19104 |
| 2025-05-09 | 16.57 | $16.68 | 9724 |
| 2025-05-08 | 16.52 | $16.73 | 14708 |
| 2025-05-07 | 16.44 | $16.55 | 21400 |
| 2025-05-06 | 16.39 | $16.59 | 24746 |
| 2025-05-05 | 16.32 | $16.77 | 38345 |
| 2025-05-02 | 16.20 | $16.46 | 16600 |
| 2025-05-01 | 16.12 | $16.48 | 20529 |
| 2025-04-30 | 16.03 | $16.41 | 36200 |
| 2025-04-29 | 15.93 | $16.40 | 7100 |
| 2025-04-28 | 15.82 | $16.11 | 6400 |
| 2025-04-25 | 15.76 | $16.03 | 13600 |
| 2025-04-24 | 15.70 | $16.05 | 14930 |
| 2025-04-23 | 15.62 | $15.84 | 34515 |
| 2025-04-22 | 15.58 | $15.95 | 28323 |
| 2025-04-21 | 15.51 | $15.80 | 5200 |
| 2025-04-17 | 15.47 | $15.93 | 11100 |
| 2025-04-16 | 15.38 | $15.68 | 23943 |
| 2025-04-15 | 15.34 | $15.72 | 12700 |
| 2025-04-14 | 15.28 | $15.45 | 24500 |
| 2025-04-11 | 15.28 | $15.16 | 24936 |
| 2025-04-10 | 15.33 | $14.51 | 5947 |
| 2025-04-09 | 15.53 | $15.16 | 11218 |
| 2025-04-08 | 15.63 | $14.70 | 23724 |
| 2025-04-07 | 15.84 | $14.57 | 38146 |
| 2025-04-04 | 16.11 | $15.54 | 19204 |
| 2025-04-03 | 16.22 | $16.13 | 8815 |
| 2025-04-02 | 16.22 | $16.35 | 2418 |
| 2025-04-01 | 16.18 | $16.07 | 5200 |
| 2025-03-31 | 16.18 | $16.25 | 3740 |
| 2025-03-28 | 16.15 | $16.11 | 3736 |
| 2025-03-27 | 16.14 | $16.24 | 3600 |
| 2025-03-26 | 16.11 | $16.18 | 2803 |
| 2025-03-25 | 16.08 | $16.05 | 15900 |
| 2025-03-24 | 16.07 | $16.01 | 19649 |
| 2025-03-21 | 16.07 | $16.27 | 8100 |
| 2025-03-20 | 16.01 | $16.10 | 6718 |
| 2025-03-19 | 15.98 | $16.13 | 3100 |
| 2025-03-18 | 15.93 | $15.95 | 6732 |
| 2025-03-17 | 15.92 | $15.97 | 7913 |
| 2025-03-14 | 15.89 | $15.90 | 6100 |
| 2025-03-13 | 15.88 | $15.86 | 6200 |
| 2025-03-12 | 15.88 | $15.68 | 6202 |
| 2025-03-11 | 15.91 | $15.85 | 9800 |
| 2025-03-10 | 15.91 | $15.78 | 4500 |
| 2025-03-07 | 15.93 | $16.12 | 13100 |
| 2025-03-06 | 15.87 | $15.71 | 14921 |
| 2025-03-05 | 15.90 | $15.71 | 5423 |
| 2025-03-04 | 15.92 | $15.71 | 33015 |
| 2025-03-03 | 15.95 | $15.80 | 11600 |
| 2025-02-28 | 15.96 | $15.83 | 5134 |
| 2025-02-27 | 15.97 | $15.85 | 11637 |
| 2025-02-26 | 15.97 | $15.95 | 21000 |
| 2025-02-25 | 15.96 | $15.97 | 15148 |
| 2025-02-24 | 15.93 | $15.92 | 13539 |
| 2025-02-21 | 15.91 | $16.05 | 25602 |
| 2025-02-20 | 15.86 | $16.28 | 23813 |
| 2025-02-19 | 15.75 | $15.91 | 3200 |
| 2025-02-18 | 15.70 | $15.88 | 28600 |
| 2025-02-14 | 15.64 | $15.87 | 25112 |
| 2025-02-13 | 15.58 | $15.61 | 12900 |
| 2025-02-12 | 15.56 | $15.64 | 9000 |
| 2025-02-11 | 15.54 | $15.85 | 9600 |
| 2025-02-10 | 15.46 | $15.64 | 8311 |
| 2025-02-07 | 15.42 | $15.59 | 8800 |
| 2025-02-06 | 15.38 | $15.65 | 6437 |
| 2025-02-05 | 15.33 | $15.61 | 11238 |
| 2025-02-04 | 15.27 | $15.68 | 13500 |
| 2025-02-03 | 15.18 | $15.56 | 20313 |
| 2025-01-31 | 15.11 | $15.44 | 9600 |
| 2025-01-30 | 15.06 | $15.37 | 15500 |
| 2025-01-29 | 15.01 | $15.35 | 16800 |
| 2025-01-28 | 14.96 | $15.21 | 10324 |
| 2025-01-27 | 14.93 | $14.96 | 22700 |
| 2025-01-24 | 14.95 | $15.45 | 19200 |
| 2025-01-23 | 14.87 | $15.30 | 19702 |
| 2025-01-22 | 14.81 | $15.02 | 10800 |
| 2025-01-21 | 14.80 | $15.11 | 12418 |
| 2025-01-17 | 14.78 | $14.91 | 9300 |
| 2025-01-16 | 14.80 | $15.06 | 15400 |
| 2025-01-15 | 14.78 | $14.73 | 16434 |
| 2025-01-14 | 14.84 | $14.73 | 8531 |
| 2025-01-13 | 14.91 | $14.70 | 7800 |
| 2025-01-10 | 15.00 | $14.67 | 24000 |
| 2025-01-08 | 15.12 | $15.17 | 10200 |
| 2025-01-07 | 15.15 | $15.29 | 5500 |
| 2025-01-06 | 15.16 | $15.35 | 17800 |
| 2025-01-03 | 15.16 | $15.20 | 6300 |
| 2025-01-02 | 15.19 | $15.13 | 6800 |
| 2024-12-31 | 15.25 | $15.00 | 6229 |
| 2024-12-30 | 15.35 | $15.10 | 7100 |
| 2024-12-27 | 15.44 | $15.32 | 13718 |
| 2024-12-26 | 15.51 | $15.15 | 10413 |
| 2024-12-24 | 15.62 | $15.05 | 12416 |
| 2024-12-23 | 15.77 | $15.19 | 13900 |
| 2024-12-20 | 15.92 | $15.46 | 16330 |
| 2024-12-19 | 16.03 | $15.33 | 22730 |
| 2024-12-18 | 16.20 | $15.59 | 23500 |
| 2024-12-17 | 16.33 | $15.96 | 12600 |
| 2024-12-16 | 16.41 | $16.37 | 19222 |
| 2024-12-13 | 16.42 | $16.32 | 25800 |
| 2024-12-12 | 16.43 | $16.44 | 30200 |
| 2024-12-11 | 16.43 | $16.35 | 12900 |
| 2024-12-10 | 16.44 | $16.35 | 3900 |
| 2024-12-09 | 16.45 | $16.28 | 8800 |
| 2024-12-06 | 16.48 | $16.40 | 25200 |
| 2024-12-05 | 16.48 | $16.52 | 30600 |
| 2024-12-04 | 16.47 | $16.63 | 16243 |
| 2024-12-03 | 16.42 | $16.37 | 21300 |
| 2024-12-02 | 16.43 | $16.38 | 16500 |
| 2024-11-29 | 16.43 | $16.46 | 13225 |
| 2024-11-27 | 16.42 | $16.27 | 37000 |
| 2024-11-26 | 16.44 | $16.69 | 29800 |
| 2024-11-25 | 16.37 | $16.40 | 19300 |
| 2024-11-22 | 16.36 | $16.54 | 8130 |
| 2024-11-21 | 16.32 | $16.48 | 25318 |
| 2024-11-20 | 16.28 | $16.49 | 19600 |
| 2024-11-19 | 16.23 | $16.30 | 5821 |
| 2024-11-18 | 16.22 | $16.15 | 5000 |
| 2024-11-15 | 16.23 | $16.06 | 7800 |
| 2024-11-14 | 16.27 | $16.02 | 7809 |
| 2024-11-13 | 16.32 | $16.16 | 17300 |
| 2024-11-12 | 16.35 | $16.23 | 16341 |
| 2024-11-11 | 16.36 | $16.25 | 17100 |
| 2024-11-08 | 16.38 | $16.44 | 15220 |
| 2024-11-07 | 16.36 | $16.46 | 9100 |
| 2024-11-06 | 16.33 | $16.60 | 28100 |
| 2024-11-05 | 16.26 | $16.30 | 7100 |
| 2024-11-04 | 16.25 | $16.07 | 14300 |
| 2024-11-01 | 16.28 | $15.95 | 10200 |
| 2024-10-31 | 16.35 | $16.17 | 6900 |
| 2024-10-30 | 16.37 | $16.14 | 5115 |
| 2024-10-29 | 16.41 | $16.18 | 9000 |
| 2024-10-28 | 16.44 | $16.23 | 8230 |
| 2024-10-25 | 16.47 | $16.22 | 11400 |
| 2024-10-24 | 16.50 | $16.26 | 20900 |
| 2024-10-23 | 16.53 | $16.41 | 22700 |
| 2024-10-22 | 16.53 | $16.13 | 19000 |
| 2024-10-21 | 16.59 | $16.45 | 24800 |
| 2024-10-18 | 16.59 | $16.45 | 17949 |
| 2024-10-17 | 16.59 | $17.18 | 23504 |
| 2024-10-16 | 16.43 | $16.45 | 8935 |
| 2024-10-15 | 16.40 | $16.32 | 20200 |
| 2024-10-14 | 16.39 | $16.50 | 20114 |
| 2024-10-11 | 16.34 | $16.25 | 2943 |
| 2024-10-10 | 16.33 | $16.15 | 21000 |
| 2024-10-09 | 16.34 | $16.06 | 5300 |
| 2024-10-08 | 16.37 | $15.93 | 18232 |
| 2024-10-07 | 16.44 | $16.19 | 8203 |
| 2024-10-04 | 16.45 | $16.19 | 2921 |
| 2024-10-03 | 16.46 | $16.15 | 6900 |
| 2024-10-02 | 16.49 | $16.20 | 9600 |
| 2024-10-01 | 16.50 | $16.50 | 11213 |
| 2024-09-30 | 16.45 | $16.49 | 5600 |
| 2024-09-27 | 16.39 | $16.46 | 12828 |
| 2024-09-26 | 16.32 | $16.42 | 22847 |
| 2024-09-25 | 16.25 | $16.47 | 19300 |
| 2024-09-24 | 16.16 | $16.33 | 34300 |
| 2024-09-23 | 16.08 | $16.43 | 14836 |
| 2024-09-20 | 15.96 | $16.26 | 16406 |
| 2024-09-19 | 15.86 | $16.17 | 11042 |
| 2024-09-18 | 15.76 | $15.95 | 18436 |
| 2024-09-17 | 15.69 | $15.90 | 9500 |
| 2024-09-16 | 15.61 | $15.98 | 33840 |
| 2024-09-13 | 15.51 | $15.55 | 7123 |
| 2024-09-12 | 15.47 | $15.51 | 8300 |
| 2024-09-11 | 15.44 | $15.42 | 11048 |
| 2024-09-10 | 15.42 | $15.29 | 8000 |
| 2024-09-09 | 15.43 | $15.47 | 8628 |
| 2024-09-06 | 15.39 | $15.28 | 8334 |
| 2024-09-05 | 15.39 | $15.30 | 7603 |
| 2024-09-04 | 15.38 | $15.28 | 12849 |
| 2024-09-03 | 15.38 | $15.33 | 24900 |
| 2024-08-30 | 15.36 | $15.46 | 25006 |
| 2024-08-29 | 15.31 | $15.42 | 22500 |
| 2024-08-28 | 15.26 | $15.27 | 24637 |
| 2024-08-27 | 15.23 | $15.30 | 21600 |
| 2024-08-26 | 15.19 | $15.20 | 30527 |
| 2024-08-23 | 15.16 | $15.30 | 33400 |
| 2024-08-22 | 15.10 | $15.19 | 19021 |
| 2024-08-21 | 15.06 | $15.18 | 17120 |
| 2024-08-20 | 15.01 | $15.06 | 17600 |
| 2024-08-19 | 14.98 | $14.92 | 7043 |
| 2024-08-16 | 14.97 | $14.98 | 8943 |
| 2024-08-15 | 14.95 | $15.10 | 23126 |
| 2024-08-14 | 14.90 | $14.78 | 23005 |
| 2024-08-13 | 14.91 | $14.82 | 42628 |
| 2024-08-12 | 14.90 | $14.82 | 40900 |
| 2024-08-09 | 14.90 | $14.78 | 13300 |
| 2024-08-08 | 14.90 | $14.90 | 12001 |
| 2024-08-07 | 14.87 | $14.85 | 12336 |
| 2024-08-06 | 14.86 | $14.75 | 12848 |
| 2024-08-05 | 14.85 | $14.54 | 30900 |
| 2024-08-02 | 14.89 | $15.03 | 17200 |
| 2024-08-01 | 14.84 | $15.01 | 12131 |
| 2024-07-31 | 14.77 | $14.86 | 10400 |
| 2024-07-30 | 14.73 | $14.83 | 11800 |
| 2024-07-29 | 14.68 | $14.83 | 18800 |
| 2024-07-26 | 14.63 | $14.67 | 11400 |
| 2024-07-25 | 14.59 | $14.61 | 8240 |
| 2024-07-24 | 14.57 | $14.64 | 13410 |
| 2024-07-23 | 14.53 | $14.67 | 11500 |
| 2024-07-22 | 14.48 | $14.70 | 30800 |
| 2024-07-19 | 14.42 | $14.56 | 9029 |
| 2024-07-18 | 14.37 | $14.47 | 18300 |
| 2024-07-17 | 14.34 | $14.50 | 30900 |
| 2024-07-16 | 14.29 | $14.57 | 16800 |
| 2024-07-15 | 14.22 | $14.44 | 20826 |
| 2024-07-12 | 14.16 | $14.55 | 27400 |
| 2024-07-11 | 14.07 | $14.43 | 13400 |
| 2024-07-10 | 14.00 | $14.13 | 20600 |
| 2024-07-09 | 13.97 | $14.28 | 15100 |
| 2024-07-08 | 13.91 | $14.22 | 7924 |
| 2024-07-05 | 13.85 | $14.10 | 17331 |
| 2024-07-03 | 13.81 | $14.04 | 2600 |
| 2024-07-02 | 13.77 | $13.99 | 5300 |
| 2024-07-01 | 13.74 | $13.89 | 10936 |
| 2024-06-28 | 13.73 | $13.86 | 15916 |
| 2024-06-27 | 13.72 | $13.88 | 11900 |
| 2024-06-26 | 13.71 | $13.67 | 17946 |
| 2024-06-25 | 13.74 | $13.82 | 19310 |
| 2024-06-24 | 13.74 | $13.79 | 11633 |
| 2024-06-21 | 13.76 | $13.64 | 7600 |
| 2024-06-20 | 13.81 | $13.65 | 30100 |
| 2024-06-18 | 13.86 | $13.70 | 20228 |
| 2024-06-17 | 13.92 | $13.66 | 4409 |
| 2024-06-14 | 13.99 | $13.63 | 25941 |
| 2024-06-13 | 14.08 | $13.90 | 5300 |
| 2024-06-12 | 14.13 | $13.95 | 10314 |
| 2024-06-11 | 14.18 | $13.98 | 14800 |
| 2024-06-10 | 14.23 | $13.88 | 17500 |
| 2024-06-07 | 14.31 | $13.92 | 43748 |
| 2024-06-06 | 14.39 | $14.21 | 18900 |
| 2024-06-05 | 14.43 | $14.18 | 27302 |
| 2024-06-04 | 14.48 | $14.15 | 31300 |
| 2024-06-03 | 14.54 | $14.37 | 6800 |
| 2024-05-31 | 14.56 | $14.39 | 18800 |
| 2024-05-30 | 14.59 | $14.31 | 10612 |
| 2024-05-29 | 14.63 | $14.32 | 6626 |
| 2024-05-28 | 14.68 | $14.48 | 13531 |
| 2024-05-24 | 14.70 | $14.44 | 14400 |
| 2024-05-23 | 14.73 | $14.57 | 35900 |
| 2024-05-22 | 14.74 | $14.88 | 10400 |
| 2024-05-21 | 14.68 | $14.76 | 8000 |
| 2024-05-20 | 14.64 | $14.65 | 3900 |
| 2024-05-17 | 14.61 | $14.63 | 2510 |
| 2024-05-16 | 14.58 | $14.65 | 13600 |
| 2024-05-15 | 14.54 | $14.77 | 6200 |
| 2024-05-14 | 14.47 | $14.75 | 11231 |
| 2024-05-13 | 14.39 | $14.87 | 17810 |
| 2024-05-10 | 14.27 | $14.49 | 3000 |
| 2024-05-09 | 14.21 | $14.41 | 10400 |
| 2024-05-08 | 14.15 | $14.28 | 3200 |
| 2024-05-07 | 14.11 | $14.36 | 9100 |
| 2024-05-06 | 14.06 | $14.19 | 3800 |
| 2024-05-03 | 14.02 | $14.11 | 10203 |
| 2024-05-02 | 14.00 | $14.11 | 4900 |
| 2024-05-01 | 13.98 | $13.95 | 5304 |
| 2024-04-30 | 13.98 | $13.90 | 2200 |
| 2024-04-29 | 14.00 | $13.97 | 14300 |
| 2024-04-26 | 14.00 | $14.07 | 7200 |
| 2024-04-25 | 13.98 | $14.05 | 8549 |
| 2024-04-24 | 13.96 | $14.22 | 8100 |
| 2024-04-23 | 13.91 | $14.10 | 11141 |
| 2024-04-22 | 13.87 | $13.98 | 4710 |
| 2024-04-19 | 13.85 | $13.55 | 9810 |
| 2024-04-18 | 13.92 | $13.51 | 3304 |
| 2024-04-17 | 14.01 | $13.45 | 3921 |
| 2024-04-16 | 14.13 | $13.35 | 6913 |
| 2024-04-15 | 14.28 | $13.42 | 11800 |
| 2024-04-12 | 14.44 | $13.57 | 12645 |
| 2024-04-11 | 14.60 | $13.95 | 18701 |
| 2024-04-10 | 14.70 | $14.23 | 17232 |
| 2024-04-09 | 14.76 | $14.70 | 9146 |
| 2024-04-08 | 14.72 | $14.70 | 6226 |
| 2024-04-05 | 14.67 | $14.90 | 16700 |
| 2024-04-04 | 14.57 | $14.94 | 16720 |
| 2024-04-03 | 14.45 | $14.67 | 8217 |
| 2024-04-02 | 14.36 | $14.61 | 6222 |
| 2024-04-01 | 14.27 | $14.70 | 27800 |
| 2024-03-28 | 14.14 | $14.58 | 9200 |
| 2024-03-27 | 14.01 | $14.33 | 22033 |
| 2024-03-26 | 13.91 | $14.29 | 24812 |
| 2024-03-25 | 13.81 | $14.02 | 10300 |
| 2024-03-22 | 13.75 | $13.95 | 9800 |
| 2024-03-21 | 13.68 | $13.93 | 12614 |
| 2024-03-20 | 13.62 | $14.08 | 15528 |
| 2024-03-19 | 13.51 | $13.51 | 6037 |
| 2024-03-18 | 13.50 | $13.40 | 10800 |
| 2024-03-15 | 13.51 | $13.46 | 4500 |
| 2024-03-14 | 13.51 | $13.30 | 10300 |
| 2024-03-13 | 13.54 | $13.56 | 4400 |
| 2024-03-12 | 13.53 | $13.71 | 14400 |
| 2024-03-11 | 13.47 | $13.68 | 5541 |
| 2024-03-08 | 13.42 | $13.57 | 6400 |
| 2024-03-07 | 13.38 | $13.54 | 14710 |
| 2024-03-06 | 13.34 | $13.48 | 6300 |
| 2024-03-05 | 13.31 | $13.35 | 8800 |
| 2024-03-04 | 13.30 | $13.36 | 7600 |
| 2024-03-01 | 13.28 | $13.32 | 15600 |
| 2024-02-29 | 13.27 | $13.31 | 11403 |
| 2024-02-28 | 13.26 | $13.27 | 22415 |
| 2024-02-27 | 13.26 | $13.34 | 9400 |
| 2024-02-26 | 13.25 | $13.06 | 12904 |
| 2024-02-23 | 13.28 | $13.20 | 7921 |
| 2024-02-22 | 13.30 | $13.21 | 16346 |
| 2024-02-21 | 13.32 | $13.39 | 7735 |
| 2024-02-20 | 13.30 | $13.22 | 10000 |
| 2024-02-16 | 13.31 | $13.25 | 7432 |
| 2024-02-15 | 13.32 | $13.30 | 10700 |
| 2024-02-14 | 13.32 | $13.23 | 5417 |
| 2024-02-13 | 13.33 | $13.17 | 11542 |
| 2024-02-12 | 13.36 | $13.40 | 17911 |
| 2024-02-09 | 13.34 | $13.29 | 8600 |
| 2024-02-08 | 13.35 | $13.39 | 13000 |
| 2024-02-07 | 13.33 | $13.42 | 11200 |
| 2024-02-06 | 13.31 | $13.32 | 9500 |
| 2024-02-05 | 13.30 | $13.26 | 18400 |
| 2024-02-02 | 13.30 | $13.44 | 28826 |
| 2024-02-01 | 13.26 | $13.40 | 9637 |
| 2024-01-31 | 13.23 | $13.34 | 10200 |
| 2024-01-30 | 13.20 | $13.31 | 16944 |
| 2024-01-29 | 13.18 | $13.30 | 15045 |
| 2024-01-26 | 13.15 | $13.18 | 8700 |
| 2024-01-25 | 13.14 | $13.10 | 18157 |
| 2024-01-24 | 13.15 | $13.00 | 17700 |
| 2024-01-23 | 13.18 | $13.08 | 12316 |
| 2024-01-22 | 13.20 | $13.05 | 12047 |
| 2024-01-19 | 13.23 | $13.02 | 15300 |
| 2024-01-18 | 13.27 | $13.06 | 10300 |
| 2024-01-17 | 13.31 | $13.10 | 16200 |
| 2024-01-16 | 13.35 | $13.16 | 11937 |
| 2024-01-12 | 13.37 | $13.32 | 12600 |
| 2024-01-11 | 13.37 | $13.27 | 8734 |
| 2024-01-10 | 13.38 | $13.38 | 10100 |
| 2024-01-09 | 13.36 | $13.37 | 11526 |
| 2024-01-08 | 13.35 | $13.36 | 6423 |
| 2024-01-05 | 13.33 | $13.21 | 14200 |
| 2024-01-04 | 13.34 | $13.15 | 10711 |
| 2024-01-03 | 13.37 | $13.15 | 8631 |
| 2024-01-02 | 13.39 | $13.19 | 12019 |
| 2023-12-29 | 13.41 | $13.18 | 9100 |
| 2023-12-28 | 13.44 | $13.19 | 34617 |
| 2023-12-27 | 13.47 | $13.20 | 31025 |
| 2023-12-26 | 13.50 | $13.20 | 20119 |
| 2023-12-22 | 13.53 | $13.32 | 31000 |
| 2023-12-21 | 13.54 | $13.39 | 17138 |
| 2023-12-20 | 13.53 | $13.63 | 12443 |
| 2023-12-19 | 13.47 | $13.73 | 10900 |
| 2023-12-18 | 13.38 | $13.64 | 9019 |
| 2023-12-15 | 13.29 | $13.50 | 15945 |
| 2023-12-14 | 13.21 | $13.59 | 21816 |
| 2023-12-13 | 13.10 | $13.23 | 14000 |
| 2023-12-12 | 13.05 | $13.06 | 8424 |
| 2023-12-11 | 13.02 | $12.97 | 12507 |
| 2023-12-08 | 13.01 | $13.08 | 29527 |
| 2023-12-07 | 12.97 | $13.29 | 21000 |
| 2023-12-06 | 12.88 | $13.21 | 13326 |
| 2023-12-05 | 12.80 | $13.26 | 39600 |
| 2023-12-04 | 12.68 | $13.10 | 15800 |
| 2023-12-01 | 12.58 | $13.00 | 10013 |
| 2023-11-30 | 12.49 | $12.87 | 16700 |
| 2023-11-29 | 12.41 | $12.72 | 18400 |
| 2023-11-28 | 12.34 | $12.73 | 28428 |
| 2023-11-27 | 12.27 | $12.55 | 11901 |
| 2023-11-24 | 12.22 | $12.52 | 5836 |
| 2023-11-22 | 12.17 | $12.46 | 31244 |
| 2023-11-21 | 12.12 | $12.49 | 12500 |
| 2023-11-20 | 12.06 | $12.43 | 17024 |
| 2023-11-17 | 12.01 | $12.49 | 23600 |
| 2023-11-16 | 11.94 | $12.36 | 16000 |
| 2023-11-15 | 11.88 | $12.36 | 16011 |
| 2023-11-14 | 11.82 | $12.23 | 18330 |
| 2023-11-13 | 11.77 | $11.91 | 13500 |
| 2023-11-10 | 11.79 | $11.97 | 11124 |
| 2023-11-09 | 11.80 | $11.78 | 30700 |
| 2023-11-08 | 11.86 | $11.90 | 20700 |
| 2023-11-07 | 11.90 | $11.97 | 17203 |
| 2023-11-06 | 11.94 | $12.07 | 30500 |
| 2023-11-03 | 11.97 | $12.30 | 24200 |
| 2023-11-02 | 11.95 | $12.30 | 43700 |
| 2023-11-01 | 11.93 | $11.95 | 23607 |
| 2023-10-31 | 11.99 | $11.94 | 6300 |
| 2023-10-30 | 12.06 | $11.83 | 21038 |
| 2023-10-27 | 12.17 | $11.73 | 8535 |
| 2023-10-26 | 12.32 | $11.85 | 31911 |
| 2023-10-25 | 12.48 | $12.14 | 13000 |
| 2023-10-24 | 12.60 | $12.29 | 22308 |
| 2023-10-23 | 12.71 | $12.17 | 53716 |
| 2023-10-20 | 12.86 | $12.93 | 5600 |
| 2023-10-19 | 12.88 | $13.07 | 8900 |
| 2023-10-18 | 12.88 | $12.78 | 18500 |
| 2023-10-17 | 12.93 | $13.11 | 20307 |
| 2023-10-16 | 12.93 | $12.98 | 11841 |
| 2023-10-13 | 12.96 | $13.04 | 20800 |
| 2023-10-12 | 12.99 | $13.17 | 25000 |
| 2023-10-11 | 12.99 | $13.28 | 14800 |
| 2023-10-10 | 12.97 | $13.10 | 15700 |
| 2023-10-09 | 12.99 | $12.70 | 15500 |
| 2023-10-06 | 13.09 | $12.87 | 14900 |
| 2023-10-05 | 13.18 | $12.84 | 15500 |
| 2023-10-04 | 13.30 | $13.02 | 10300 |
| 2023-10-03 | 13.40 | $12.88 | 15610 |
| 2023-10-02 | 13.54 | $12.67 | 16248 |
| 2023-09-29 | 13.75 | $13.51 | 11714 |
| 2023-09-28 | 13.82 | $13.34 | 10644 |
| 2023-09-27 | 13.94 | $13.53 | 34015 |
| 2023-09-26 | 14.03 | $14.01 | 13510 |
| 2023-09-25 | 14.05 | $14.19 | 19905 |
| 2023-09-22 | 14.02 | $13.89 | 8101 |
| 2023-09-21 | 14.06 | $14.14 | 18634 |
| 2023-09-20 | 14.05 | $14.00 | 16140 |
| 2023-09-19 | 14.06 | $13.94 | 2814 |
| 2023-09-18 | 14.10 | $14.01 | 21333 |
| 2023-09-15 | 14.12 | $13.96 | 7000 |
| 2023-09-14 | 14.16 | $14.09 | 14318 |
| 2023-09-13 | 14.18 | $14.04 | 6200 |
| 2023-09-12 | 14.21 | $14.07 | 34146 |
| 2023-09-11 | 14.24 | $14.33 | 9400 |
| 2023-09-08 | 14.22 | $14.29 | 14100 |
| 2023-09-07 | 14.20 | $14.35 | 27400 |
| 2023-09-06 | 14.17 | $14.30 | 24949 |
| 2023-09-05 | 14.15 | $14.35 | 13920 |
| 2023-09-01 | 14.11 | $14.32 | 12133 |
| 2023-08-31 | 14.07 | $14.10 | 13929 |
| 2023-08-30 | 14.07 | $14.50 | 35200 |
| 2023-08-29 | 13.99 | $14.11 | 12636 |
| 2023-08-28 | 13.98 | $13.91 | 15116 |
| 2023-08-25 | 14.01 | $14.00 | 5706 |
| 2023-08-24 | 14.03 | $13.85 | 13341 |
| 2023-08-23 | 14.08 | $13.87 | 13726 |
| 2023-08-22 | 14.14 | $14.13 | 7329 |
| 2023-08-21 | 14.15 | $13.93 | 8230 |
| 2023-08-18 | 14.20 | $13.80 | 11800 |
| 2023-08-17 | 14.29 | $13.88 | 21644 |
| 2023-08-16 | 14.38 | $14.08 | 12400 |
| 2023-08-15 | 14.45 | $14.41 | 7706 |
| 2023-08-14 | 14.45 | $14.25 | 8910 |
| 2023-08-11 | 14.48 | $14.20 | 23200 |
| 2023-08-10 | 14.53 | $14.51 | 20612 |
| 2023-08-09 | 14.53 | $14.64 | 10315 |
| 2023-08-08 | 14.49 | $14.54 | 10640 |
| 2023-08-07 | 14.47 | $14.22 | 14143 |
| 2023-08-04 | 14.52 | $14.26 | 8500 |
| 2023-08-03 | 14.56 | $14.22 | 10200 |
| 2023-08-02 | 14.61 | $14.40 | 11739 |
| 2023-08-01 | 14.64 | $14.63 | 11040 |
| 2023-07-31 | 14.62 | $14.68 | 11600 |
| 2023-07-28 | 14.59 | $14.63 | 4400 |
| 2023-07-27 | 14.56 | $14.55 | 5300 |
| 2023-07-26 | 14.54 | $14.58 | 2601 |
| 2023-07-25 | 14.51 | $14.74 | 13000 |
| 2023-07-24 | 14.44 | $14.70 | 14908 |
| 2023-07-21 | 14.37 | $14.73 | 13600 |
| 2023-07-20 | 14.28 | $14.61 | 17900 |
| 2023-07-19 | 14.20 | $14.37 | 7746 |
| 2023-07-18 | 14.16 | $14.05 | 27200 |
| 2023-07-17 | 14.17 | $14.04 | 12500 |
| 2023-07-14 | 14.20 | $14.09 | 16700 |
| 2023-07-13 | 14.21 | $14.30 | 14100 |
| 2023-07-12 | 14.18 | $14.18 | 15227 |
| 2023-07-11 | 14.17 | $14.27 | 5132 |
| 2023-07-10 | 14.15 | $14.00 | 18643 |
| 2023-07-07 | 14.17 | $14.30 | 11232 |
| 2023-07-06 | 14.13 | $14.08 | 19300 |
| 2023-07-05 | 14.14 | $14.17 | 5520 |
| 2023-07-03 | 14.12 | $14.23 | 6300 |
| 2023-06-30 | 14.09 | $14.22 | 3827 |
| 2023-06-29 | 14.06 | $14.15 | 4400 |
| 2023-06-28 | 14.04 | $14.12 | 5600 |
| 2023-06-27 | 14.02 | $14.00 | 8700 |
| 2023-06-26 | 14.02 | $14.12 | 7100 |
| 2023-06-23 | 13.99 | $14.20 | 15000 |
| 2023-06-22 | 13.95 | $14.28 | 57700 |
| 2023-06-21 | 13.88 | $13.98 | 9200 |
| 2023-06-20 | 13.86 | $13.91 | 3612 |
| 2023-06-16 | 13.86 | $14.05 | 4629 |
| 2023-06-15 | 13.82 | $13.92 | 12033 |
| 2023-06-14 | 13.81 | $13.66 | 13747 |
| 2023-06-13 | 13.85 | $13.93 | 12100 |
| 2023-06-12 | 13.84 | $13.85 | 27700 |
| 2023-06-09 | 13.84 | $14.16 | 2546 |
| 2023-06-08 | 13.78 | $14.18 | 5100 |
| 2023-06-07 | 13.71 | $14.20 | 5411 |
| 2023-06-06 | 13.62 | $14.01 | 11323 |
| 2023-06-05 | 13.56 | $14.25 | 14390 |
| 2023-06-02 | 13.45 | $14.00 | 11200 |
| 2023-06-01 | 13.36 | $13.80 | 10922 |
| 2023-05-31 | 13.31 | $13.49 | 14612 |
| 2023-05-30 | 13.32 | $13.23 | 20400 |
| 2023-05-26 | 13.38 | $13.25 | 20515 |
| 2023-05-25 | 13.45 | $13.15 | 18519 |
| 2023-05-24 | 13.56 | $13.48 | 27900 |
| 2023-05-23 | 13.62 | $13.47 | 18102 |
| 2023-05-22 | 13.69 | $13.52 | 16608 |
| 2023-05-19 | 13.77 | $13.54 | 24100 |
| 2023-05-18 | 13.85 | $13.57 | 26239 |
| 2023-05-17 | 13.94 | $13.80 | 15804 |
| 2023-05-16 | 14.01 | $13.71 | 10100 |
| 2023-05-15 | 14.10 | $13.89 | 12200 |
| 2023-05-12 | 14.17 | $14.01 | 9900 |
| 2023-05-11 | 14.22 | $14.05 | 25728 |
| 2023-05-10 | 14.28 | $14.16 | 15500 |
| 2023-05-09 | 14.33 | $14.11 | 14600 |
| 2023-05-08 | 14.39 | $13.97 | 10911 |
| 2023-05-05 | 14.50 | $14.08 | 10836 |
| 2023-05-04 | 14.60 | $13.96 | 22500 |
| 2023-05-03 | 14.74 | $14.21 | 10800 |
| 2023-05-02 | 14.85 | $14.30 | 11800 |
| 2023-05-01 | 14.96 | $14.66 | 9800 |
| 2023-04-28 | 15.01 | $14.69 | 12627 |
| 2023-04-27 | 15.06 | $14.64 | 22528 |
| 2023-04-26 | 15.13 | $14.89 | 15532 |
| 2023-04-25 | 15.15 | $15.04 | 13600 |
| 2023-04-24 | 15.15 | $15.28 | 7700 |
| 2023-04-21 | 15.10 | $15.13 | 5521 |
| 2023-04-20 | 15.06 | $15.05 | 7400 |
| 2023-04-19 | 15.04 | $15.00 | 13833 |
| 2023-04-18 | 15.02 | $15.10 | 11300 |
| 2023-04-17 | 14.98 | $14.95 | 2800 |
| 2023-04-14 | 14.96 | $14.95 | 5227 |
| 2023-04-13 | 14.94 | $15.07 | 4600 |
| 2023-04-12 | 14.89 | $15.24 | 6329 |
| 2023-04-11 | 14.79 | $15.21 | 6100 |
| 2023-04-10 | 14.68 | $15.08 | 15048 |
| 2023-04-06 | 14.58 | $15.20 | 10305 |
| 2023-04-05 | 14.43 | $14.88 | 9849 |
| 2023-04-04 | 14.33 | $14.80 | 8800 |
| 2023-04-03 | 14.24 | $14.79 | 3700 |
| 2023-03-31 | 14.13 | $14.67 | 3439 |
| 2023-03-30 | 14.02 | $14.63 | 11607 |
| 2023-03-29 | 13.91 | $14.32 | 28549 |
| 2023-03-28 | 13.85 | $14.15 | 25712 |
| 2023-03-27 | 13.82 | $14.09 | 22300 |
| 2023-03-24 | 13.80 | $13.76 | 24500 |
| 2023-03-23 | 13.84 | $13.81 | 14900 |
| 2023-03-22 | 13.88 | $13.68 | 24200 |
| 2023-03-21 | 13.96 | $13.75 | 23115 |
| 2023-03-20 | 14.03 | $13.89 | 6200 |
| 2023-03-17 | 14.09 | $13.84 | 13100 |
| 2023-03-16 | 14.17 | $13.96 | 11238 |
| 2023-03-15 | 14.25 | $13.92 | 13742 |
| 2023-03-14 | 14.34 | $14.08 | 25413 |
| 2023-03-13 | 14.41 | $14.12 | 23500 |
| 2023-03-10 | 14.49 | $14.10 | 16400 |
| 2023-03-09 | 14.58 | $14.50 | 17000 |
| 2023-03-08 | 14.61 | $14.49 | 11300 |
| 2023-03-07 | 14.65 | $14.42 | 13111 |
| 2023-03-06 | 14.70 | $14.72 | 38249 |
| 2023-03-03 | 14.70 | $14.66 | 17643 |
| 2023-03-02 | 14.71 | $14.45 | 9600 |
| 2023-03-01 | 14.77 | $14.50 | 14735 |
| 2023-02-28 | 14.83 | $14.56 | 9421 |
| 2023-02-27 | 14.89 | $14.65 | 14107 |
| 2023-02-24 | 14.94 | $14.69 | 30323 |
| 2023-02-23 | 14.98 | $14.94 | 16200 |
| 2023-02-22 | 14.98 | $14.80 | 26400 |
| 2023-02-21 | 15.01 | $14.90 | 26323 |
| 2023-02-17 | 15.02 | $15.30 | 19348 |
| 2023-02-16 | 14.94 | $14.99 | 17043 |
| 2023-02-15 | 14.92 | $14.98 | 11588 |
| 2023-02-14 | 14.90 | $14.94 | 19110 |
| 2023-02-13 | 14.88 | $14.91 | 31100 |
| 2023-02-10 | 14.87 | $14.74 | 9608 |
| 2023-02-09 | 14.89 | $14.70 | 13600 |
| 2023-02-08 | 14.92 | $14.77 | 5000 |
| 2023-02-07 | 14.93 | $14.94 | 14017 |
| 2023-02-06 | 14.92 | $14.84 | 14438 |
| 2023-02-03 | 14.92 | $14.89 | 11410 |
| 2023-02-02 | 14.91 | $15.04 | 18907 |
| 2023-02-01 | 14.87 | $15.06 | 16241 |
| 2023-01-31 | 14.82 | $14.86 | 13400 |
| 2023-01-30 | 14.80 | $14.68 | 23200 |
| 2023-01-27 | 14.82 | $14.84 | 12800 |
| 2023-01-26 | 14.80 | $14.88 | 34748 |
| 2023-01-25 | 14.77 | $14.83 | 25200 |
| 2023-01-24 | 14.74 | $14.81 | 34415 |
| 2023-01-23 | 14.72 | $14.83 | 21500 |
| 2023-01-20 | 14.69 | $14.63 | 35900 |
| 2023-01-19 | 14.69 | $14.65 | 30300 |
| 2023-01-18 | 14.69 | $14.72 | 37200 |
| 2023-01-17 | 14.67 | $14.76 | 19300 |
| 2023-01-13 | 14.65 | $14.76 | 33718 |
| 2023-01-12 | 14.61 | $14.87 | 42100 |
| 2023-01-11 | 14.55 | $14.88 | 16000 |
| 2023-01-10 | 14.48 | $14.82 | 20100 |
| 2023-01-09 | 14.41 | $14.82 | 24341 |
| 2023-01-06 | 14.33 | $14.78 | 44200 |
| 2023-01-05 | 14.24 | $14.39 | 11843 |
| 2023-01-04 | 14.22 | $14.38 | 26700 |
| 2023-01-03 | 14.20 | $14.32 | 45929 |
| 2022-12-30 | 14.19 | $14.08 | 8230 |
| 2022-12-29 | 14.23 | $14.12 | 30923 |
| 2022-12-28 | 14.27 | $14.04 | 26300 |
| 2022-12-27 | 14.33 | $14.16 | 8100 |
| 2022-12-23 | 14.38 | $14.16 | 25219 |
| 2022-12-22 | 14.44 | $14.12 | 15500 |
| 2022-12-21 | 14.52 | $14.33 | 26605 |
| 2022-12-20 | 14.56 | $14.24 | 9500 |
| 2022-12-19 | 14.63 | $14.23 | 10848 |
| 2022-12-16 | 14.71 | $14.31 | 22200 |
| 2022-12-15 | 14.79 | $14.54 | 14500 |
| 2022-12-14 | 14.84 | $14.52 | 23700 |
| 2022-12-13 | 14.89 | $14.87 | 18100 |
| 2022-12-12 | 14.88 | $14.64 | 13323 |
| 2022-12-09 | 14.91 | $14.50 | 20200 |
| 2022-12-08 | 14.98 | $14.67 | 14200 |
| 2022-12-07 | 15.02 | $14.68 | 9000 |
| 2022-12-06 | 15.07 | $14.83 | 13625 |
| 2022-12-05 | 15.09 | $14.98 | 19700 |
| 2022-12-02 | 15.08 | $15.27 | 5232 |
| 2022-12-01 | 15.00 | $15.38 | 4600 |
| 2022-11-30 | 14.89 | $15.15 | 15012 |
| 2022-11-29 | 14.80 | $14.85 | 21000 |
| 2022-11-28 | 14.77 | $15.01 | 8533 |
| 2022-11-25 | 14.69 | $15.08 | 5728 |
| 2022-11-23 | 14.59 | $14.99 | 7334 |
| 2022-11-22 | 14.49 | $14.78 | 18800 |
| 2022-11-21 | 14.41 | $14.69 | 9500 |
| 2022-11-18 | 14.34 | $14.59 | 14531 |
| 2022-11-17 | 14.28 | $14.40 | 6426 |
| 2022-11-16 | 14.25 | $14.56 | 15200 |
| 2022-11-15 | 14.19 | $14.62 | 23314 |
| 2022-11-14 | 14.10 | $14.51 | 9308 |
| 2022-11-11 | 14.01 | $14.80 | 9327 |
| 2022-11-10 | 13.86 | $14.63 | 26500 |
| 2022-11-09 | 13.71 | $13.78 | 12534 |
| 2022-11-08 | 13.73 | $14.00 | 10311 |
| 2022-11-07 | 13.70 | $13.80 | 11400 |
| 2022-11-04 | 13.70 | $13.79 | 10036 |
| 2022-11-03 | 13.72 | $13.80 | 10231 |
| 2022-11-02 | 13.73 | $13.79 | 16744 |
| 2022-11-01 | 13.75 | $14.15 | 7833 |
| 2022-10-31 | 13.70 | $14.05 | 9600 |
| 2022-10-28 | 13.67 | $14.25 | 19800 |
| 2022-10-27 | 13.59 | $14.11 | 10924 |
| 2022-10-26 | 13.53 | $14.18 | 4800 |
| 2022-10-25 | 13.45 | $13.79 | 23024 |
| 2022-10-24 | 13.44 | $13.87 | 11419 |
| 2022-10-21 | 13.41 | $13.57 | 9200 |
| 2022-10-20 | 13.45 | $13.35 | 9400 |
| 2022-10-19 | 13.54 | $13.53 | 11402 |
| 2022-10-18 | 13.61 | $13.78 | 7600 |
| 2022-10-17 | 13.65 | $13.58 | 28189 |
| 2022-10-14 | 13.74 | $14.00 | 2112 |
| 2022-10-13 | 13.75 | $13.56 | 26700 |
| 2022-10-12 | 13.87 | $13.81 | 2900 |
| 2022-10-11 | 13.95 | $14.00 | 3600 |
| 2022-10-10 | 14.02 | $14.11 | 1748 |
| 2022-10-07 | 14.07 | $13.91 | 8900 |
| 2022-10-06 | 14.17 | $14.34 | 6623 |
| 2022-10-05 | 14.21 | $14.19 | 6700 |
| 2022-10-04 | 14.29 | $14.70 | 9243 |
| 2022-10-03 | 14.28 | $14.34 | 10300 |
| 2022-09-30 | 14.34 | $13.99 | 4700 |
| 2022-09-29 | 14.50 | $13.96 | 9200 |
| 2022-09-28 | 14.68 | $14.13 | 14025 |
| 2022-09-27 | 14.87 | $14.00 | 15519 |
| 2022-09-26 | 15.11 | $14.27 | 14319 |
| 2022-09-23 | 15.35 | $14.59 | 11534 |
| 2022-09-22 | 15.55 | $15.11 | 10743 |
| 2022-09-21 | 15.68 | $15.11 | 10405 |
| 2022-09-20 | 15.83 | $15.41 | 7946 |
| 2022-09-19 | 15.94 | $15.46 | 20004 |
| 2022-09-16 | 16.06 | $15.70 | 8744 |
| 2022-09-15 | 16.15 | $15.93 | 18200 |
| 2022-09-14 | 16.21 | $16.49 | 7300 |
| 2022-09-13 | 16.15 | $16.48 | 8200 |
| 2022-09-12 | 16.10 | $16.50 | 15600 |
| 2022-09-09 | 16.03 | $16.12 | 10144 |
| 2022-09-08 | 16.02 | $16.05 | 5443 |
| 2022-09-07 | 16.04 | $16.00 | 7524 |
| 2022-09-06 | 16.07 | $16.02 | 6024 |
| 2022-09-02 | 16.10 | $15.93 | 9328 |
| 2022-09-01 | 16.15 | $15.74 | 3000 |
| 2022-08-31 | 16.26 | $15.76 | 3817 |
| 2022-08-30 | 16.38 | $15.84 | 10500 |
| 2022-08-29 | 16.50 | $16.06 | 2535 |
| 2022-08-26 | 16.59 | $16.13 | 14638 |
| 2022-08-25 | 16.68 | $16.44 | 7700 |
| 2022-08-24 | 16.73 | $16.32 | 8300 |
| 2022-08-23 | 16.80 | $16.32 | 11335 |
| 2022-08-22 | 16.89 | $16.40 | 11648 |
| 2022-08-19 | 16.97 | $16.84 | 12200 |
| 2022-08-18 | 16.97 | $17.04 | 3705 |
| 2022-08-17 | 16.93 | $17.01 | 5702 |
| 2022-08-16 | 16.89 | $16.94 | 10700 |
| 2022-08-15 | 16.85 | $17.05 | 3400 |
| 2022-08-12 | 16.78 | $16.95 | 5509 |
| 2022-08-11 | 16.72 | $16.75 | 16428 |
| 2022-08-10 | 16.69 | $16.89 | 5400 |
| 2022-08-09 | 16.63 | $16.71 | 2400 |
| 2022-08-08 | 16.60 | $16.81 | 5811 |
| 2022-08-05 | 16.53 | $16.56 | 6516 |
| 2022-08-04 | 16.51 | $16.85 | 6220 |
| 2022-08-03 | 16.42 | $16.88 | 7600 |
| 2022-08-02 | 16.32 | $16.81 | 4223 |
| 2022-08-01 | 16.21 | $16.82 | 9000 |
| 2022-07-29 | 16.08 | $16.65 | 11800 |
| 2022-07-28 | 15.96 | $16.42 | 11900 |
| 2022-07-27 | 15.88 | $16.06 | 6205 |
| 2022-07-26 | 15.86 | $16.02 | 8430 |
| 2022-07-25 | 15.84 | $16.03 | 6600 |
| 2022-07-22 | 15.82 | $15.91 | 6728 |
| 2022-07-21 | 15.83 | $15.96 | 6100 |
| 2022-07-20 | 15.82 | $15.95 | 5707 |
| 2022-07-19 | 15.82 | $15.97 | 4800 |
| 2022-07-18 | 15.82 | $15.82 | 7504 |
| 2022-07-15 | 15.84 | $15.82 | 17434 |
| 2022-07-14 | 15.88 | $15.90 | 7836 |
| 2022-07-13 | 15.90 | $16.05 | 9900 |
| 2022-07-12 | 15.90 | $16.05 | 8000 |
| 2022-07-11 | 15.90 | $16.03 | 4200 |
| 2022-07-08 | 15.90 | $16.04 | 2221 |
| 2022-07-07 | 15.90 | $16.08 | 8500 |
| 2022-07-06 | 15.90 | $16.02 | 13900 |
| 2022-07-05 | 15.91 | $15.92 | 11507 |
| 2022-07-01 | 15.95 | $16.11 | 10218 |
| 2022-06-30 | 15.96 | $16.12 | 10000 |
| 2022-06-29 | 15.96 | $16.05 | 7300 |
| 2022-06-28 | 15.99 | $16.06 | 5709 |
| 2022-06-27 | 16.01 | $16.06 | 7409 |
| 2022-06-24 | 16.05 | $16.14 | 10211 |
| 2022-06-23 | 16.07 | $16.16 | 15400 |
| 2022-06-22 | 16.10 | $16.01 | 8400 |
| 2022-06-21 | 16.17 | $16.10 | 9600 |
| 2022-06-17 | 16.23 | $16.02 | 24100 |
| 2022-06-16 | 16.31 | $16.00 | 27035 |
| 2022-06-15 | 16.42 | $16.23 | 6534 |
| 2022-06-14 | 16.50 | $16.15 | 24808 |
| 2022-06-13 | 16.61 | $16.22 | 21600 |
| 2022-06-10 | 16.73 | $16.76 | 7238 |
| 2022-06-09 | 16.75 | $16.90 | 7600 |
| 2022-06-08 | 16.74 | $17.00 | 5616 |
| 2022-06-07 | 16.72 | $17.21 | 14525 |
| 2022-06-06 | 16.65 | $17.14 | 9326 |
| 2022-06-03 | 16.59 | $17.10 | 8700 |
| 2022-06-02 | 16.52 | $17.19 | 15724 |
| 2022-06-01 | 16.43 | $16.95 | 13030 |
| 2022-05-31 | 16.38 | $16.88 | 17240 |
| 2022-05-27 | 16.34 | $16.96 | 25600 |
| 2022-05-26 | 16.28 | $16.74 | 21300 |
| 2022-05-25 | 16.26 | $16.55 | 17400 |
| 2022-05-24 | 16.27 | $16.49 | 10341 |
| 2022-05-23 | 16.31 | $16.56 | 17200 |
| 2022-05-20 | 16.35 | $16.46 | 12011 |
| 2022-05-19 | 16.41 | $16.52 | 3900 |
| 2022-05-18 | 16.48 | $16.44 | 7400 |
| 2022-05-17 | 16.58 | $16.52 | 12934 |
| 2022-05-16 | 16.68 | $16.58 | 20616 |
| 2022-05-13 | 16.79 | $16.70 | 6100 |
| 2022-05-12 | 16.90 | $16.49 | 16500 |
| 2022-05-11 | 17.08 | $16.53 | 27000 |
| 2022-05-10 | 17.27 | $17.29 | 17122 |
| 2022-05-09 | 17.35 | $17.04 | 26300 |
| 2022-05-06 | 17.49 | $17.27 | 12200 |
| 2022-05-05 | 17.61 | $17.35 | 22328 |
| 2022-05-04 | 17.74 | $17.70 | 13918 |
| 2022-05-03 | 17.82 | $17.44 | 41500 |
| 2022-05-02 | 17.96 | $17.18 | 15400 |
| 2022-04-29 | 18.19 | $17.51 | 6821 |
| 2022-04-28 | 18.39 | $17.85 | 10100 |
| 2022-04-27 | 18.55 | $17.70 | 7400 |
| 2022-04-26 | 18.78 | $17.88 | 12200 |
| 2022-04-25 | 19.00 | $18.38 | 11020 |
| 2022-04-22 | 19.15 | $18.58 | 14700 |
| 2022-04-21 | 19.28 | $18.95 | 11931 |
| 2022-04-20 | 19.36 | $19.29 | 12604 |
| 2022-04-19 | 19.39 | $19.07 | 11500 |
| 2022-04-18 | 19.46 | $18.90 | 12926 |
| 2022-04-14 | 19.58 | $18.89 | 10900 |
| 2022-04-13 | 19.72 | $18.95 | 28038 |
| 2022-04-12 | 19.87 | $19.35 | 57637 |
| 2022-04-11 | 19.96 | $20.18 | 6100 |
| 2022-04-08 | 19.88 | $20.15 | 1117 |
| 2022-04-07 | 19.80 | $20.26 | 9515 |
| 2022-04-06 | 19.68 | $20.03 | 9600 |
| 2022-04-05 | 19.60 | $20.22 | 2200 |
| 2022-04-04 | 19.45 | $19.96 | 3022 |
| 2022-04-01 | 19.34 | $19.86 | 3800 |
| 2022-03-31 | 19.23 | $19.60 | 4847 |
| 2022-03-30 | 19.16 | $19.52 | 3305 |
| 2022-03-29 | 19.09 | $19.42 | 3720 |
| 2022-03-28 | 19.04 | $19.31 | 8639 |
| 2022-03-25 | 19.00 | $19.38 | 4425 |
| 2022-03-24 | 18.94 | $19.20 | 6200 |
| 2022-03-23 | 18.91 | $19.11 | 8937 |
| 2022-03-22 | 18.90 | $19.60 | 13633 |
| 2022-03-21 | 18.78 | $18.93 | 9500 |
| 2022-03-18 | 18.79 | $18.84 | 3128 |
| 2022-03-17 | 18.82 | $18.86 | 3300 |
| 2022-03-16 | 18.85 | $18.64 | 11049 |
| 2022-03-15 | 18.93 | $18.56 | 21709 |
| 2022-03-14 | 19.05 | $18.49 | 25537 |
| 2022-03-11 | 19.20 | $19.05 | 2304 |
| 2022-03-10 | 19.26 | $19.28 | 12630 |
| 2022-03-09 | 19.28 | $19.53 | 4200 |
| 2022-03-08 | 19.26 | $19.18 | 19930 |
| 2022-03-07 | 19.30 | $19.30 | 9521 |
| 2022-03-04 | 19.33 | $19.68 | 3244 |
| 2022-03-03 | 19.29 | $19.52 | 4400 |
| 2022-03-02 | 19.27 | $19.34 | 6718 |
| 2022-03-01 | 19.29 | $19.26 | 10000 |
| 2022-02-28 | 19.33 | $19.46 | 6203 |
| 2022-02-25 | 19.34 | $19.38 | 5220 |
| 2022-02-24 | 19.37 | $19.20 | 9800 |
| 2022-02-23 | 19.44 | $19.63 | 13100 |
| 2022-02-22 | 19.44 | $19.20 | 9107 |
| 2022-02-18 | 19.53 | $19.81 | 6030 |
| 2022-02-17 | 19.50 | $19.66 | 5406 |
| 2022-02-16 | 19.51 | $19.68 | 3938 |
| 2022-02-15 | 19.51 | $19.35 | 10231 |
| 2022-02-14 | 19.59 | $19.18 | 9400 |
| 2022-02-11 | 19.71 | $19.62 | 4313 |
| 2022-02-10 | 19.77 | $19.65 | 7329 |
| 2022-02-09 | 19.83 | $20.06 | 5700 |
| 2022-02-08 | 19.81 | $19.83 | 10001 |
| 2022-02-07 | 19.84 | $19.65 | 18700 |
| 2022-02-04 | 19.92 | $19.63 | 15600 |
| 2022-02-03 | 20.01 | $19.75 | 20320 |
| 2022-02-02 | 20.10 | $20.06 | 14207 |
| 2022-02-01 | 20.13 | $19.89 | 6149 |
| 2022-01-31 | 20.21 | $19.73 | 49400 |
| 2022-01-28 | 20.33 | $19.61 | 152300 |
| 2022-01-27 | 20.50 | $19.64 | 45235 |
| 2022-01-26 | 20.70 | $20.02 | 9832 |
| 2022-01-25 | 20.84 | $19.92 | 8400 |
| 2022-01-24 | 21.03 | $20.16 | 15400 |
| 2022-01-21 | 21.20 | $20.74 | 5810 |
| 2022-01-20 | 21.27 | $21.13 | 45006 |
| 2022-01-19 | 21.27 | $20.91 | 6800 |
| 2022-01-18 | 21.31 | $20.90 | 115500 |
| 2022-01-14 | 21.36 | $21.50 | 15600 |
| 2022-01-13 | 21.29 | $21.28 | 4100 |
| 2022-01-12 | 21.25 | $21.28 | 7533 |
| 2022-01-11 | 21.20 | $21.33 | 3800 |
| 2022-01-10 | 21.14 | $20.99 | 5200 |
| 2022-01-07 | 21.13 | $21.12 | 7024 |
| 2022-01-06 | 21.10 | $21.19 | 4901 |
| 2022-01-05 | 21.04 | $21.05 | 4300 |
| 2022-01-04 | 20.99 | $21.32 | 3300 |
| 2022-01-03 | 20.89 | $21.23 | 8403 |
| 2021-12-31 | 20.78 | $21.05 | 9022 |
| 2021-12-30 | 20.69 | $21.17 | 9426 |
| 2021-12-29 | 20.56 | $21.01 | 6400 |
| 2021-12-28 | 20.45 | $21.24 | 7800 |
| 2021-12-27 | 20.26 | $20.50 | 11736 |
| 2021-12-23 | 20.21 | $20.68 | 7400 |
| 2021-12-22 | 20.10 | $20.49 | 8941 |
| 2021-12-21 | 20.02 | $20.45 | 10116 |
| 2021-12-20 | 19.93 | $20.36 | 17217 |
| 2021-12-17 | 19.85 | $19.93 | 7224 |
| 2021-12-16 | 19.84 | $20.33 | 4600 |
| 2021-12-15 | 19.75 | $19.77 | 12800 |
| 2021-12-14 | 19.77 | $19.68 | 5710 |
| 2021-12-13 | 19.80 | $19.80 | 10828 |
| 2021-12-10 | 19.82 | $19.87 | 11700 |
| 2021-12-09 | 19.83 | $20.03 | 3027 |
| 2021-12-08 | 19.81 | $20.09 | 11147 |
| 2021-12-07 | 19.77 | $19.85 | 4408 |
| 2021-12-06 | 19.78 | $19.69 | 10806 |
| 2021-12-03 | 19.82 | $19.43 | 5500 |
| 2021-12-02 | 19.93 | $19.57 | 14549 |
| 2021-12-01 | 20.03 | $19.72 | 11500 |
| 2021-11-30 | 20.11 | $19.50 | 15700 |
| 2021-11-29 | 20.25 | $19.63 | 19700 |
| 2021-11-26 | 20.38 | $19.92 | 15816 |
| 2021-11-24 | 20.48 | $20.40 | 10200 |
| 2021-11-23 | 20.49 | $20.45 | 12400 |
| 2021-11-22 | 20.49 | $20.65 | 7600 |
| 2021-11-19 | 20.45 | $20.49 | 8200 |
| 2021-11-18 | 20.43 | $20.51 | 4400 |
| 2021-11-17 | 20.41 | $20.39 | 5410 |
| 2021-11-16 | 20.41 | $20.51 | 4924 |
| 2021-11-15 | 20.38 | $20.24 | 7900 |
| 2021-11-12 | 20.41 | $20.25 | 3936 |
| 2021-11-11 | 20.44 | $20.39 | 10012 |
| 2021-11-10 | 20.44 | $20.44 | 4100 |
| 2021-11-09 | 20.43 | $20.52 | 8916 |
| 2021-11-08 | 20.41 | $20.56 | 10900 |
| 2021-11-05 | 20.37 | $20.65 | 5000 |
| 2021-11-04 | 20.31 | $20.46 | 10700 |
| 2021-11-03 | 20.27 | $20.43 | 9200 |
| 2021-11-02 | 20.24 | $20.33 | 9700 |
| 2021-11-01 | 20.22 | $20.31 | 14600 |
| 2021-10-29 | 20.21 | $20.30 | 11300 |
| 2021-10-28 | 20.19 | $20.34 | 4500 |
| 2021-10-27 | 20.17 | $20.32 | 1048 |
| 2021-10-26 | 20.14 | $20.35 | 7300 |
| 2021-10-25 | 20.11 | $20.30 | 12811 |
| 2021-10-22 | 20.08 | $20.31 | 10200 |
| 2021-10-21 | 20.04 | $20.21 | 5400 |
| 2021-10-20 | 20.02 | $20.30 | 7215 |
| 2021-10-19 | 19.98 | $20.10 | 4418 |
| 2021-10-18 | 19.97 | $20.02 | 9900 |
| 2021-10-15 | 19.98 | $20.25 | 16500 |
| 2021-10-14 | 19.95 | $20.25 | 4000 |
| 2021-10-13 | 19.91 | $20.11 | 2500 |
| 2021-10-12 | 19.89 | $20.20 | 3346 |
| 2021-10-11 | 19.86 | $19.97 | 3700 |
| 2021-10-08 | 19.87 | $20.00 | 13200 |
| 2021-10-07 | 19.88 | $20.17 | 9246 |
| 2021-10-06 | 19.86 | $20.15 | 5700 |
| 2021-10-05 | 19.83 | $20.19 | 6614 |
| 2021-10-04 | 19.80 | $19.91 | 5514 |
| 2021-10-01 | 19.83 | $20.05 | 16033 |
| 2021-09-30 | 19.83 | $19.65 | 11800 |
| 2021-09-29 | 19.92 | $19.89 | 10800 |
| 2021-09-28 | 19.97 | $19.89 | 6321 |
| 2021-09-27 | 20.04 | $19.98 | 13800 |
| 2021-09-24 | 20.10 | $20.00 | 14000 |
| 2021-09-23 | 20.16 | $20.13 | 8300 |
| 2021-09-22 | 20.22 | $20.06 | 5700 |
| 2021-09-21 | 20.29 | $20.05 | 8127 |
| 2021-09-20 | 20.39 | $20.29 | 36201 |
| 2021-09-17 | 20.45 | $20.27 | 13367 |
| 2021-09-16 | 20.53 | $20.44 | 8803 |
| 2021-09-15 | 20.58 | $20.42 | 5620 |
| 2021-09-14 | 20.66 | $20.47 | 11547 |
| 2021-09-13 | 20.73 | $20.59 | 4415 |
| 2021-09-10 | 20.79 | $20.50 | 5925 |
| 2021-09-09 | 20.89 | $20.79 | 17100 |
| 2021-09-08 | 20.94 | $20.87 | 8800 |
| 2021-09-07 | 20.98 | $20.75 | 14000 |
| 2021-09-03 | 21.05 | $20.99 | 3900 |
| 2021-09-02 | 21.09 | $20.96 | 10900 |
| 2021-09-01 | 21.14 | $20.86 | 31629 |
| 2021-08-31 | 21.22 | $20.88 | 23338 |
| 2021-08-30 | 21.31 | $21.05 | 7000 |
| 2021-08-27 | 21.38 | $21.02 | 19600 |
| 2021-08-26 | 21.47 | $21.34 | 12813 |
| 2021-08-25 | 21.50 | $21.35 | 8900 |
| 2021-08-24 | 21.54 | $21.33 | 17406 |
| 2021-08-23 | 21.59 | $21.13 | 16200 |
| 2021-08-20 | 21.69 | $21.49 | 6115 |
| 2021-08-19 | 21.73 | $21.59 | 2921 |
| 2021-08-18 | 21.75 | $21.83 | 2509 |
| 2021-08-17 | 21.73 | $21.40 | 6124 |
| 2021-08-16 | 21.79 | $21.76 | 3800 |
| 2021-08-13 | 21.79 | $21.87 | 4400 |
| 2021-08-12 | 21.77 | $21.93 | 5028 |
| 2021-08-11 | 21.73 | $21.70 | 1100 |
| 2021-08-10 | 21.72 | $21.61 | 2308 |
| 2021-08-09 | 21.74 | $21.55 | 15100 |
| 2021-08-06 | 21.77 | $21.93 | 11847 |
| 2021-08-05 | 21.73 | $21.70 | 4600 |
| 2021-08-04 | 21.73 | $21.60 | 2400 |
| 2021-08-03 | 21.75 | $21.63 | 14401 |
| 2021-08-02 | 21.76 | $21.95 | 5501 |
| 2021-07-30 | 21.71 | $21.87 | 12936 |
| 2021-07-29 | 21.67 | $21.93 | 3200 |
| 2021-07-28 | 21.61 | $21.70 | 9100 |
| 2021-07-27 | 21.58 | $21.79 | 7137 |
| 2021-07-26 | 21.53 | $21.57 | 9000 |
| 2021-07-23 | 21.52 | $21.34 | 7800 |
| 2021-07-22 | 21.56 | $21.65 | 5508 |
| 2021-07-21 | 21.54 | $21.65 | 6211 |
| 2021-07-20 | 21.51 | $21.35 | 10000 |
| 2021-07-19 | 21.55 | $21.61 | 10800 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
19.56
2026-07-17
Close Price
$19.38
Vol: 1898
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.77
Average
16.56
Maximum
21.92
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.56 | $19.38 | 1898 |
| 2026-07-16 | 19.57 | $19.56 | 17317 |
| 2026-07-15 | 19.53 | $19.59 | 2602 |
| 2026-07-14 | 19.47 | $19.60 | 6548 |
| 2026-07-13 | 19.39 | $19.47 | 4400 |
| 2026-07-10 | 19.33 | $19.35 | 1342 |
| 2026-07-09 | 19.30 | $19.33 | 8239 |
| 2026-07-08 | 19.26 | $19.25 | 10048 |
| 2026-07-07 | 19.24 | $19.39 | 4337 |
| 2026-07-06 | 19.16 | $19.38 | 9349 |
| 2026-07-02 | 19.08 | $19.30 | 3536 |
| 2026-07-01 | 19.00 | $19.20 | 14843 |
| 2026-06-30 | 18.94 | $19.20 | 6348 |
| 2026-06-29 | 18.86 | $19.06 | 7900 |
| 2026-06-26 | 18.81 | $18.97 | 5900 |
| 2026-06-25 | 18.79 | $19.02 | 7514 |
| 2026-06-24 | 18.74 | $18.99 | 4300 |
| 2026-06-23 | 18.70 | $18.75 | 6600 |
| 2026-06-22 | 18.72 | $18.85 | 7840 |
| 2026-06-18 | 18.73 | $18.80 | 7500 |
| 2026-06-17 | 18.75 | $18.38 | 11000 |
| 2026-06-16 | 18.92 | $19.00 | 9923 |
| 2026-06-15 | 18.93 | $19.01 | 9512 |
| 2026-06-12 | 18.94 | $19.12 | 7523 |
| 2026-06-11 | 18.92 | $19.03 | 6700 |
| 2026-06-10 | 18.94 | $18.80 | 10622 |
| 2026-06-09 | 19.03 | $18.81 | 4834 |
| 2026-06-08 | 19.14 | $18.92 | 6602 |
| 2026-06-05 | 19.24 | $19.11 | 23112 |
| 2026-06-04 | 19.30 | $19.38 | 7838 |
| 2026-06-03 | 19.30 | $19.27 | 4149 |
| 2026-06-02 | 19.33 | $19.29 | 12149 |
| 2026-06-01 | 19.36 | $19.29 | 12900 |
| 2026-05-29 | 19.40 | $19.40 | 8400 |
| 2026-05-28 | 19.42 | $19.51 | 6800 |
| 2026-05-27 | 19.41 | $19.56 | 2700 |
| 2026-05-26 | 19.38 | $19.60 | 5005 |
| 2026-05-22 | 19.34 | $19.40 | 7004 |
| 2026-05-21 | 19.35 | $19.24 | 9800 |
| 2026-05-20 | 19.41 | $19.35 | 6700 |
| 2026-05-19 | 19.46 | $19.14 | 6411 |
| 2026-05-18 | 19.59 | $19.05 | 24900 |
| 2026-05-15 | 19.77 | $19.52 | 9605 |
| 2026-05-14 | 19.84 | $19.76 | 2400 |
| 2026-05-13 | 19.86 | $19.68 | 4900 |
| 2026-05-12 | 19.90 | $19.82 | 5747 |
| 2026-05-11 | 19.90 | $19.91 | 6100 |
| 2026-05-08 | 19.87 | $19.79 | 11330 |
| 2026-05-07 | 19.88 | $19.75 | 17000 |
| 2026-05-06 | 19.90 | $19.83 | 16200 |
| 2026-05-05 | 19.89 | $19.85 | 3600 |
| 2026-05-04 | 19.88 | $19.81 | 8811 |
| 2026-05-01 | 19.87 | $19.91 | 5400 |
| 2026-04-30 | 19.83 | $19.83 | 20902 |
| 2026-04-29 | 19.80 | $19.43 | 13800 |
| 2026-04-28 | 19.90 | $19.89 | 5418 |
| 2026-04-27 | 19.87 | $19.74 | 13137 |
| 2026-04-24 | 19.87 | $19.99 | 7100 |
| 2026-04-23 | 19.80 | $19.92 | 11400 |
| 2026-04-22 | 19.73 | $19.84 | 26600 |
| 2026-04-21 | 19.67 | $19.72 | 7036 |
| 2026-04-20 | 19.64 | $19.85 | 9108 |
| 2026-04-17 | 19.56 | $19.78 | 3800 |
| 2026-04-16 | 19.48 | $19.68 | 14219 |
| 2026-04-15 | 19.42 | $19.91 | 20400 |
| 2026-04-14 | 19.28 | $19.71 | 8200 |
| 2026-04-13 | 19.16 | $19.43 | 11600 |
| 2026-04-10 | 19.12 | $19.51 | 5000 |
| 2026-04-09 | 19.05 | $19.51 | 6100 |
| 2026-04-08 | 18.96 | $19.28 | 15900 |
| 2026-04-07 | 18.94 | $19.10 | 10238 |
| 2026-04-06 | 18.98 | $19.31 | 16700 |
| 2026-04-02 | 18.96 | $19.42 | 5323 |
| 2026-04-01 | 18.91 | $19.31 | 6318 |
| 2026-03-31 | 18.89 | $19.16 | 6300 |
| 2026-03-30 | 18.93 | $19.00 | 5300 |
| 2026-03-27 | 19.03 | $19.07 | 13533 |
| 2026-03-26 | 19.15 | $19.43 | 6600 |
| 2026-03-25 | 19.18 | $19.65 | 6900 |
| 2026-03-24 | 19.16 | $19.43 | 12630 |
| 2026-03-23 | 19.21 | $19.41 | 11733 |
| 2026-03-20 | 19.29 | $18.55 | 17100 |
| 2026-03-19 | 19.67 | $19.48 | 18522 |
| 2026-03-18 | 19.84 | $19.87 | 9218 |
| 2026-03-17 | 19.93 | $19.93 | 1800 |
| 2026-03-16 | 20.03 | $20.12 | 4600 |
| 2026-03-13 | 20.10 | $19.85 | 11314 |
| 2026-03-12 | 20.27 | $19.91 | 5442 |
| 2026-03-11 | 20.47 | $20.24 | 1300 |
| 2026-03-10 | 20.60 | $20.11 | 6000 |
| 2026-03-09 | 20.81 | $20.18 | 9100 |
| 2026-03-06 | 21.05 | $20.41 | 14100 |
| 2026-03-05 | 21.26 | $20.62 | 11100 |
| 2026-03-04 | 21.45 | $20.97 | 17400 |
| 2026-03-03 | 21.56 | $21.15 | 5521 |
| 2026-03-02 | 21.64 | $21.39 | 8613 |
| 2026-02-27 | 21.65 | $21.38 | 9700 |
| 2026-02-26 | 21.67 | $21.62 | 12934 |
| 2026-02-25 | 21.60 | $21.45 | 15300 |
| 2026-02-24 | 21.56 | $21.27 | 27716 |
| 2026-02-23 | 21.56 | $21.48 | 5510 |
| 2026-02-20 | 21.50 | $21.48 | 8846 |
| 2026-02-19 | 21.40 | $21.30 | 12000 |
| 2026-02-18 | 21.34 | $21.27 | 18300 |
| 2026-02-17 | 21.27 | $21.18 | 13800 |
| 2026-02-13 | 21.20 | $21.45 | 17200 |
| 2026-02-12 | 21.02 | $21.53 | 25200 |
| 2026-02-11 | 20.77 | $21.12 | 19632 |
| 2026-02-10 | 20.58 | $20.77 | 14300 |
| 2026-02-09 | 20.47 | $20.71 | 19311 |
| 2026-02-06 | 20.34 | $20.39 | 21341 |
| 2026-02-05 | 20.28 | $20.29 | 14844 |
| 2026-02-04 | 20.24 | $20.31 | 17900 |
| 2026-02-03 | 20.18 | $20.10 | 12125 |
| 2026-02-02 | 20.16 | $20.13 | 13948 |
| 2026-01-30 | 20.13 | $20.11 | 11900 |
| 2026-01-29 | 20.10 | $20.10 | 9800 |
| 2026-01-28 | 20.06 | $19.99 | 4700 |
| 2026-01-27 | 20.04 | $20.02 | 12710 |
| 2026-01-26 | 20.00 | $19.96 | 12700 |
| 2026-01-23 | 19.97 | $19.91 | 11400 |
| 2026-01-22 | 19.95 | $19.93 | 5309 |
| 2026-01-21 | 19.90 | $19.80 | 4300 |
| 2026-01-20 | 19.89 | $19.57 | 4100 |
| 2026-01-16 | 19.94 | $19.79 | 15400 |
| 2026-01-15 | 19.93 | $19.93 | 10400 |
| 2026-01-14 | 19.86 | $19.93 | 8339 |
| 2026-01-13 | 19.78 | $19.87 | 7523 |
| 2026-01-12 | 19.69 | $19.74 | 8632 |
| 2026-01-09 | 19.62 | $19.56 | 12700 |
| 2026-01-08 | 19.58 | $19.60 | 11400 |
| 2026-01-07 | 19.52 | $19.29 | 17600 |
| 2026-01-06 | 19.54 | $19.40 | 19047 |
| 2026-01-05 | 19.53 | $19.17 | 24749 |
| 2026-01-02 | 19.58 | $19.33 | 8528 |
| 2025-12-31 | 19.58 | $19.27 | 12718 |
| 2025-12-30 | 19.60 | $19.40 | 24100 |
| 2025-12-29 | 19.57 | $19.56 | 26000 |
| 2025-12-26 | 19.48 | $19.90 | 18530 |
| 2025-12-24 | 19.26 | $19.98 | 49800 |
| 2025-12-23 | 18.96 | $19.51 | 27958 |
| 2025-12-22 | 18.74 | $18.86 | 11100 |
| 2025-12-19 | 18.67 | $18.74 | 15514 |
| 2025-12-18 | 18.62 | $18.70 | 7500 |
| 2025-12-17 | 18.57 | $18.52 | 2745 |
| 2025-12-16 | 18.57 | $18.65 | 11500 |
| 2025-12-15 | 18.52 | $18.52 | 5600 |
| 2025-12-12 | 18.51 | $18.39 | 29300 |
| 2025-12-11 | 18.53 | $18.53 | 8200 |
| 2025-12-10 | 18.50 | $18.52 | 6400 |
| 2025-12-09 | 18.48 | $18.52 | 9037 |
| 2025-12-08 | 18.45 | $18.38 | 4208 |
| 2025-12-05 | 18.45 | $18.51 | 5300 |
| 2025-12-04 | 18.42 | $18.48 | 7400 |
| 2025-12-03 | 18.38 | $18.40 | 11411 |
| 2025-12-02 | 18.36 | $18.35 | 24600 |
| 2025-12-01 | 18.35 | $18.43 | 17400 |
| 2025-11-28 | 18.31 | $18.46 | 9030 |
| 2025-11-26 | 18.25 | $18.46 | 28034 |
| 2025-11-25 | 18.18 | $18.30 | 17200 |
| 2025-11-24 | 18.15 | $18.15 | 5344 |
| 2025-11-21 | 18.16 | $18.15 | 4100 |
| 2025-11-20 | 18.16 | $18.12 | 15900 |
| 2025-11-19 | 18.18 | $18.15 | 7000 |
| 2025-11-18 | 18.19 | $18.09 | 13300 |
| 2025-11-17 | 18.23 | $18.24 | 23543 |
| 2025-11-14 | 18.22 | $18.19 | 14300 |
| 2025-11-13 | 18.23 | $18.11 | 9000 |
| 2025-11-12 | 18.27 | $18.37 | 14100 |
| 2025-11-11 | 18.23 | $18.34 | 20800 |
| 2025-11-10 | 18.19 | $18.22 | 5900 |
| 2025-11-07 | 18.18 | $18.23 | 11000 |
| 2025-11-06 | 18.16 | $18.22 | 5200 |
| 2025-11-05 | 18.14 | $18.10 | 5948 |
| 2025-11-04 | 18.16 | $17.98 | 9723 |
| 2025-11-03 | 18.22 | $18.19 | 5207 |
| 2025-10-31 | 18.23 | $18.10 | 4002 |
| 2025-10-30 | 18.26 | $18.23 | 2500 |
| 2025-10-29 | 18.26 | $18.32 | 8900 |
| 2025-10-28 | 18.23 | $18.28 | 3512 |
| 2025-10-27 | 18.21 | $18.35 | 9413 |
| 2025-10-24 | 18.16 | $18.20 | 7424 |
| 2025-10-23 | 18.14 | $18.14 | 5829 |
| 2025-10-22 | 18.14 | $18.10 | 7739 |
| 2025-10-21 | 18.15 | $18.03 | 8232 |
| 2025-10-20 | 18.19 | $18.21 | 7000 |
| 2025-10-17 | 18.17 | $18.18 | 1911 |
| 2025-10-16 | 18.16 | $18.33 | 14436 |
| 2025-10-15 | 18.10 | $18.20 | 5928 |
| 2025-10-14 | 18.07 | $17.93 | 8900 |
| 2025-10-13 | 18.12 | $18.01 | 1602 |
| 2025-10-10 | 18.15 | $17.85 | 15219 |
| 2025-10-09 | 18.24 | $18.27 | 7700 |
| 2025-10-08 | 18.22 | $18.27 | 4200 |
| 2025-10-07 | 18.18 | $18.24 | 8433 |
| 2025-10-06 | 18.15 | $18.21 | 7930 |
| 2025-10-03 | 18.12 | $18.16 | 7400 |
| 2025-10-02 | 18.10 | $18.13 | 4930 |
| 2025-10-01 | 18.08 | $18.29 | 6500 |
| 2025-09-30 | 18.01 | $18.10 | 5900 |
| 2025-09-29 | 17.97 | $18.05 | 11415 |
| 2025-09-26 | 17.95 | $18.00 | 8924 |
| 2025-09-25 | 17.94 | $17.91 | 7000 |
| 2025-09-24 | 17.96 | $17.93 | 4041 |
| 2025-09-23 | 17.97 | $18.03 | 13500 |
| 2025-09-22 | 17.95 | $17.95 | 10625 |
| 2025-09-19 | 17.96 | $17.87 | 5729 |
| 2025-09-18 | 17.99 | $17.84 | 4911 |
| 2025-09-17 | 18.03 | $17.84 | 4146 |
| 2025-09-16 | 18.09 | $17.99 | 13100 |
| 2025-09-15 | 18.10 | $18.11 | 4834 |
| 2025-09-12 | 18.09 | $18.10 | 9700 |
| 2025-09-11 | 18.07 | $18.08 | 6526 |
| 2025-09-10 | 18.05 | $18.09 | 4600 |
| 2025-09-09 | 18.02 | $18.11 | 6020 |
| 2025-09-08 | 17.97 | $17.93 | 7544 |
| 2025-09-05 | 17.98 | $17.91 | 3200 |
| 2025-09-04 | 17.99 | $17.97 | 9612 |
| 2025-09-03 | 17.98 | $17.92 | 5234 |
| 2025-09-02 | 17.98 | $17.99 | 17113 |
| 2025-08-29 | 17.96 | $17.94 | 28849 |
| 2025-08-28 | 17.95 | $18.01 | 5900 |
| 2025-08-27 | 17.92 | $17.91 | 7700 |
| 2025-08-26 | 17.90 | $17.96 | 14100 |
| 2025-08-25 | 17.87 | $17.99 | 28901 |
| 2025-08-22 | 17.82 | $17.88 | 9901 |
| 2025-08-21 | 17.79 | $17.82 | 9534 |
| 2025-08-20 | 17.77 | $17.78 | 10900 |
| 2025-08-19 | 17.76 | $17.71 | 6500 |
| 2025-08-18 | 17.77 | $17.69 | 4500 |
| 2025-08-15 | 17.79 | $17.84 | 2929 |
| 2025-08-14 | 17.76 | $17.89 | 5700 |
| 2025-08-13 | 17.70 | $17.80 | 12533 |
| 2025-08-12 | 17.66 | $17.78 | 6700 |
| 2025-08-11 | 17.62 | $17.70 | 6900 |
| 2025-08-08 | 17.60 | $17.68 | 9300 |
| 2025-08-07 | 17.58 | $17.68 | 6323 |
| 2025-08-06 | 17.55 | $17.57 | 7846 |
| 2025-08-05 | 17.54 | $17.54 | 6000 |
| 2025-08-04 | 17.55 | $17.52 | 20540 |
| 2025-08-01 | 17.57 | $17.39 | 13132 |
| 2025-07-31 | 17.63 | $17.40 | 10700 |
| 2025-07-30 | 17.69 | $17.64 | 6020 |
| 2025-07-29 | 17.70 | $17.60 | 9400 |
| 2025-07-28 | 17.71 | $17.53 | 9496 |
| 2025-07-25 | 17.75 | $17.76 | 9500 |
| 2025-07-24 | 17.72 | $17.70 | 11800 |
| 2025-07-23 | 17.71 | $17.75 | 35600 |
| 2025-07-22 | 17.67 | $17.65 | 5500 |
| 2025-07-21 | 17.65 | $17.52 | 23200 |
| 2025-07-18 | 17.67 | $17.53 | 8441 |
| 2025-07-17 | 17.68 | $17.47 | 4520 |
| 2025-07-16 | 17.71 | $17.52 | 3453 |
| 2025-07-15 | 17.74 | $17.61 | 9941 |
| 2025-07-14 | 17.73 | $17.60 | 8700 |
| 2025-07-11 | 17.72 | $17.67 | 7316 |
| 2025-07-10 | 17.68 | $17.66 | 11414 |
| 2025-07-09 | 17.63 | $17.59 | 13346 |
| 2025-07-08 | 17.59 | $17.77 | 9419 |
| 2025-07-07 | 17.48 | $17.52 | 5730 |
| 2025-07-03 | 17.43 | $17.63 | 9600 |
| 2025-07-02 | 17.32 | $17.54 | 10131 |
| 2025-07-01 | 17.21 | $17.43 | 13900 |
| 2025-06-30 | 17.11 | $17.31 | 16500 |
| 2025-06-27 | 17.02 | $17.09 | 15928 |
| 2025-06-26 | 16.99 | $17.03 | 1214 |
| 2025-06-25 | 16.96 | $17.01 | 17018 |
| 2025-06-24 | 16.94 | $16.98 | 8135 |
| 2025-06-23 | 16.91 | $16.92 | 8905 |
| 2025-06-20 | 16.90 | $17.03 | 8022 |
| 2025-06-18 | 16.85 | $16.87 | 8700 |
| 2025-06-17 | 16.84 | $16.85 | 9900 |
| 2025-06-16 | 16.83 | $16.60 | 4348 |
| 2025-06-13 | 16.90 | $16.90 | 4519 |
| 2025-06-12 | 16.89 | $17.00 | 6000 |
| 2025-06-11 | 16.84 | $16.79 | 12500 |
| 2025-06-10 | 16.84 | $16.92 | 13443 |
| 2025-06-09 | 16.80 | $16.71 | 16344 |
| 2025-06-06 | 16.82 | $16.81 | 8716 |
| 2025-06-05 | 16.81 | $16.80 | 12611 |
| 2025-06-04 | 16.80 | $16.86 | 9137 |
| 2025-06-03 | 16.76 | $16.67 | 11042 |
| 2025-06-02 | 16.78 | $16.73 | 9402 |
| 2025-05-30 | 16.78 | $16.71 | 12800 |
| 2025-05-29 | 16.78 | $16.62 | 8747 |
| 2025-05-28 | 16.81 | $16.57 | 6627 |
| 2025-05-27 | 16.86 | $16.69 | 16043 |
| 2025-05-23 | 16.88 | $16.70 | 7520 |
| 2025-05-22 | 16.90 | $16.76 | 12801 |
| 2025-05-21 | 16.90 | $16.84 | 12420 |
| 2025-05-20 | 16.87 | $16.88 | 16100 |
| 2025-05-19 | 16.81 | $16.64 | 9700 |
| 2025-05-16 | 16.82 | $16.73 | 23742 |
| 2025-05-15 | 16.80 | $16.63 | 20500 |
| 2025-05-14 | 16.79 | $16.55 | 15234 |
| 2025-05-13 | 16.81 | $16.57 | 8000 |
| 2025-05-12 | 16.82 | $16.75 | 19104 |
| 2025-05-09 | 16.76 | $16.68 | 9724 |
| 2025-05-08 | 16.72 | $16.73 | 14708 |
| 2025-05-07 | 16.64 | $16.55 | 21400 |
| 2025-05-06 | 16.59 | $16.59 | 24746 |
| 2025-05-05 | 16.52 | $16.77 | 38345 |
| 2025-05-02 | 16.38 | $16.46 | 16600 |
| 2025-05-01 | 16.29 | $16.48 | 20529 |
| 2025-04-30 | 16.18 | $16.41 | 36200 |
| 2025-04-29 | 16.06 | $16.40 | 7100 |
| 2025-04-28 | 15.91 | $16.11 | 6400 |
| 2025-04-25 | 15.83 | $16.03 | 13600 |
| 2025-04-24 | 15.75 | $16.05 | 14930 |
| 2025-04-23 | 15.64 | $15.84 | 34515 |
| 2025-04-22 | 15.58 | $15.95 | 28323 |
| 2025-04-21 | 15.47 | $15.80 | 5200 |
| 2025-04-17 | 15.39 | $15.93 | 11100 |
| 2025-04-16 | 15.25 | $15.68 | 23943 |
| 2025-04-15 | 15.16 | $15.72 | 12700 |
| 2025-04-14 | 15.05 | $15.45 | 24500 |
| 2025-04-11 | 15.00 | $15.16 | 24936 |
| 2025-04-10 | 15.03 | $14.51 | 5947 |
| 2025-04-09 | 15.29 | $15.16 | 11218 |
| 2025-04-08 | 15.40 | $14.70 | 23724 |
| 2025-04-07 | 15.68 | $14.57 | 38146 |
| 2025-04-04 | 16.07 | $15.54 | 19204 |
| 2025-04-03 | 16.23 | $16.13 | 8815 |
| 2025-04-02 | 16.25 | $16.35 | 2418 |
| 2025-04-01 | 16.19 | $16.07 | 5200 |
| 2025-03-31 | 16.21 | $16.25 | 3740 |
| 2025-03-28 | 16.18 | $16.11 | 3736 |
| 2025-03-27 | 16.18 | $16.24 | 3600 |
| 2025-03-26 | 16.13 | $16.18 | 2803 |
| 2025-03-25 | 16.10 | $16.05 | 15900 |
| 2025-03-24 | 16.09 | $16.01 | 19649 |
| 2025-03-21 | 16.10 | $16.27 | 8100 |
| 2025-03-20 | 16.03 | $16.10 | 6718 |
| 2025-03-19 | 15.98 | $16.13 | 3100 |
| 2025-03-18 | 15.92 | $15.95 | 6732 |
| 2025-03-17 | 15.91 | $15.97 | 7913 |
| 2025-03-14 | 15.88 | $15.90 | 6100 |
| 2025-03-13 | 15.87 | $15.86 | 6200 |
| 2025-03-12 | 15.86 | $15.68 | 6202 |
| 2025-03-11 | 15.91 | $15.85 | 9800 |
| 2025-03-10 | 15.92 | $15.78 | 4500 |
| 2025-03-07 | 15.95 | $16.12 | 13100 |
| 2025-03-06 | 15.88 | $15.71 | 14921 |
| 2025-03-05 | 15.92 | $15.71 | 5423 |
| 2025-03-04 | 15.97 | $15.71 | 33015 |
| 2025-03-03 | 16.02 | $15.80 | 11600 |
| 2025-02-28 | 16.06 | $15.83 | 5134 |
| 2025-02-27 | 16.09 | $15.85 | 11637 |
| 2025-02-26 | 16.12 | $15.95 | 21000 |
| 2025-02-25 | 16.12 | $15.97 | 15148 |
| 2025-02-24 | 16.11 | $15.92 | 13539 |
| 2025-02-21 | 16.11 | $16.05 | 25602 |
| 2025-02-20 | 16.06 | $16.28 | 23813 |
| 2025-02-19 | 15.93 | $15.91 | 3200 |
| 2025-02-18 | 15.88 | $15.88 | 28600 |
| 2025-02-14 | 15.83 | $15.87 | 25112 |
| 2025-02-13 | 15.76 | $15.61 | 12900 |
| 2025-02-12 | 15.76 | $15.64 | 9000 |
| 2025-02-11 | 15.75 | $15.85 | 9600 |
| 2025-02-10 | 15.67 | $15.64 | 8311 |
| 2025-02-07 | 15.63 | $15.59 | 8800 |
| 2025-02-06 | 15.59 | $15.65 | 6437 |
| 2025-02-05 | 15.53 | $15.61 | 11238 |
| 2025-02-04 | 15.46 | $15.68 | 13500 |
| 2025-02-03 | 15.35 | $15.56 | 20313 |
| 2025-01-31 | 15.26 | $15.44 | 9600 |
| 2025-01-30 | 15.19 | $15.37 | 15500 |
| 2025-01-29 | 15.12 | $15.35 | 16800 |
| 2025-01-28 | 15.04 | $15.21 | 10324 |
| 2025-01-27 | 14.99 | $14.96 | 22700 |
| 2025-01-24 | 15.02 | $15.45 | 19200 |
| 2025-01-23 | 14.89 | $15.30 | 19702 |
| 2025-01-22 | 14.79 | $15.02 | 10800 |
| 2025-01-21 | 14.76 | $15.11 | 12418 |
| 2025-01-17 | 14.70 | $14.91 | 9300 |
| 2025-01-16 | 14.69 | $15.06 | 15400 |
| 2025-01-15 | 14.64 | $14.73 | 16434 |
| 2025-01-14 | 14.69 | $14.73 | 8531 |
| 2025-01-13 | 14.76 | $14.70 | 7800 |
| 2025-01-10 | 14.86 | $14.67 | 24000 |
| 2025-01-08 | 14.99 | $15.17 | 10200 |
| 2025-01-07 | 15.00 | $15.29 | 5500 |
| 2025-01-06 | 14.98 | $15.35 | 17800 |
| 2025-01-03 | 14.95 | $15.20 | 6300 |
| 2025-01-02 | 14.95 | $15.13 | 6800 |
| 2024-12-31 | 14.99 | $15.00 | 6229 |
| 2024-12-30 | 15.09 | $15.10 | 7100 |
| 2024-12-27 | 15.18 | $15.32 | 13718 |
| 2024-12-26 | 15.23 | $15.15 | 10413 |
| 2024-12-24 | 15.35 | $15.05 | 12416 |
| 2024-12-23 | 15.53 | $15.19 | 13900 |
| 2024-12-20 | 15.72 | $15.46 | 16330 |
| 2024-12-19 | 15.86 | $15.33 | 22730 |
| 2024-12-18 | 16.08 | $15.59 | 23500 |
| 2024-12-17 | 16.27 | $15.96 | 12600 |
| 2024-12-16 | 16.38 | $16.37 | 19222 |
| 2024-12-13 | 16.39 | $16.32 | 25800 |
| 2024-12-12 | 16.41 | $16.44 | 30200 |
| 2024-12-11 | 16.40 | $16.35 | 12900 |
| 2024-12-10 | 16.41 | $16.35 | 3900 |
| 2024-12-09 | 16.43 | $16.28 | 8800 |
| 2024-12-06 | 16.48 | $16.40 | 25200 |
| 2024-12-05 | 16.49 | $16.52 | 30600 |
| 2024-12-04 | 16.47 | $16.63 | 16243 |
| 2024-12-03 | 16.42 | $16.37 | 21300 |
| 2024-12-02 | 16.42 | $16.38 | 16500 |
| 2024-11-29 | 16.43 | $16.46 | 13225 |
| 2024-11-27 | 16.41 | $16.27 | 37000 |
| 2024-11-26 | 16.45 | $16.69 | 29800 |
| 2024-11-25 | 16.36 | $16.40 | 19300 |
| 2024-11-22 | 16.35 | $16.54 | 8130 |
| 2024-11-21 | 16.28 | $16.48 | 25318 |
| 2024-11-20 | 16.22 | $16.49 | 19600 |
| 2024-11-19 | 16.15 | $16.30 | 5821 |
| 2024-11-18 | 16.12 | $16.15 | 5000 |
| 2024-11-15 | 16.13 | $16.06 | 7800 |
| 2024-11-14 | 16.17 | $16.02 | 7809 |
| 2024-11-13 | 16.23 | $16.16 | 17300 |
| 2024-11-12 | 16.27 | $16.23 | 16341 |
| 2024-11-11 | 16.29 | $16.25 | 17100 |
| 2024-11-08 | 16.31 | $16.44 | 15220 |
| 2024-11-07 | 16.28 | $16.46 | 9100 |
| 2024-11-06 | 16.23 | $16.60 | 28100 |
| 2024-11-05 | 16.12 | $16.30 | 7100 |
| 2024-11-04 | 16.09 | $16.07 | 14300 |
| 2024-11-01 | 16.13 | $15.95 | 10200 |
| 2024-10-31 | 16.21 | $16.17 | 6900 |
| 2024-10-30 | 16.24 | $16.14 | 5115 |
| 2024-10-29 | 16.29 | $16.18 | 9000 |
| 2024-10-28 | 16.33 | $16.23 | 8230 |
| 2024-10-25 | 16.37 | $16.22 | 11400 |
| 2024-10-24 | 16.42 | $16.26 | 20900 |
| 2024-10-23 | 16.47 | $16.41 | 22700 |
| 2024-10-22 | 16.47 | $16.13 | 19000 |
| 2024-10-21 | 16.57 | $16.45 | 24800 |
| 2024-10-18 | 16.58 | $16.45 | 17949 |
| 2024-10-17 | 16.59 | $17.18 | 23504 |
| 2024-10-16 | 16.37 | $16.45 | 8935 |
| 2024-10-15 | 16.33 | $16.32 | 20200 |
| 2024-10-14 | 16.32 | $16.50 | 20114 |
| 2024-10-11 | 16.25 | $16.25 | 2943 |
| 2024-10-10 | 16.25 | $16.15 | 21000 |
| 2024-10-09 | 16.27 | $16.06 | 5300 |
| 2024-10-08 | 16.32 | $15.93 | 18232 |
| 2024-10-07 | 16.42 | $16.19 | 8203 |
| 2024-10-04 | 16.46 | $16.19 | 2921 |
| 2024-10-03 | 16.50 | $16.15 | 6900 |
| 2024-10-02 | 16.56 | $16.20 | 9600 |
| 2024-10-01 | 16.61 | $16.50 | 11213 |
| 2024-09-30 | 16.57 | $16.49 | 5600 |
| 2024-09-27 | 16.52 | $16.46 | 12828 |
| 2024-09-26 | 16.46 | $16.42 | 22847 |
| 2024-09-25 | 16.40 | $16.47 | 19300 |
| 2024-09-24 | 16.30 | $16.33 | 34300 |
| 2024-09-23 | 16.21 | $16.43 | 14836 |
| 2024-09-20 | 16.07 | $16.26 | 16406 |
| 2024-09-19 | 15.95 | $16.17 | 11042 |
| 2024-09-18 | 15.83 | $15.95 | 18436 |
| 2024-09-17 | 15.74 | $15.90 | 9500 |
| 2024-09-16 | 15.65 | $15.98 | 33840 |
| 2024-09-13 | 15.51 | $15.55 | 7123 |
| 2024-09-12 | 15.47 | $15.51 | 8300 |
| 2024-09-11 | 15.43 | $15.42 | 11048 |
| 2024-09-10 | 15.42 | $15.29 | 8000 |
| 2024-09-09 | 15.43 | $15.47 | 8628 |
| 2024-09-06 | 15.39 | $15.28 | 8334 |
| 2024-09-05 | 15.41 | $15.30 | 7603 |
| 2024-09-04 | 15.41 | $15.28 | 12849 |
| 2024-09-03 | 15.42 | $15.33 | 24900 |
| 2024-08-30 | 15.41 | $15.46 | 25006 |
| 2024-08-29 | 15.35 | $15.42 | 22500 |
| 2024-08-28 | 15.29 | $15.27 | 24637 |
| 2024-08-27 | 15.27 | $15.30 | 21600 |
| 2024-08-26 | 15.22 | $15.20 | 30527 |
| 2024-08-23 | 15.20 | $15.30 | 33400 |
| 2024-08-22 | 15.13 | $15.19 | 19021 |
| 2024-08-21 | 15.08 | $15.18 | 17120 |
| 2024-08-20 | 15.02 | $15.06 | 17600 |
| 2024-08-19 | 14.99 | $14.92 | 7043 |
| 2024-08-16 | 14.99 | $14.98 | 8943 |
| 2024-08-15 | 14.97 | $15.10 | 23126 |
| 2024-08-14 | 14.90 | $14.78 | 23005 |
| 2024-08-13 | 14.92 | $14.82 | 42628 |
| 2024-08-12 | 14.93 | $14.82 | 40900 |
| 2024-08-09 | 14.93 | $14.78 | 13300 |
| 2024-08-08 | 14.95 | $14.90 | 12001 |
| 2024-08-07 | 14.93 | $14.85 | 12336 |
| 2024-08-06 | 14.92 | $14.75 | 12848 |
| 2024-08-05 | 14.94 | $14.54 | 30900 |
| 2024-08-02 | 15.02 | $15.03 | 17200 |
| 2024-08-01 | 14.96 | $15.01 | 12131 |
| 2024-07-31 | 14.89 | $14.86 | 10400 |
| 2024-07-30 | 14.85 | $14.83 | 11800 |
| 2024-07-29 | 14.81 | $14.83 | 18800 |
| 2024-07-26 | 14.75 | $14.67 | 11400 |
| 2024-07-25 | 14.73 | $14.61 | 8240 |
| 2024-07-24 | 14.71 | $14.64 | 13410 |
| 2024-07-23 | 14.69 | $14.67 | 11500 |
| 2024-07-22 | 14.64 | $14.70 | 30800 |
| 2024-07-19 | 14.57 | $14.56 | 9029 |
| 2024-07-18 | 14.52 | $14.47 | 18300 |
| 2024-07-17 | 14.49 | $14.50 | 30900 |
| 2024-07-16 | 14.44 | $14.57 | 16800 |
| 2024-07-15 | 14.36 | $14.44 | 20826 |
| 2024-07-12 | 14.29 | $14.55 | 27400 |
| 2024-07-11 | 14.18 | $14.43 | 13400 |
| 2024-07-10 | 14.08 | $14.13 | 20600 |
| 2024-07-09 | 14.04 | $14.28 | 15100 |
| 2024-07-08 | 13.96 | $14.22 | 7924 |
| 2024-07-05 | 13.87 | $14.10 | 17331 |
| 2024-07-03 | 13.80 | $14.04 | 2600 |
| 2024-07-02 | 13.74 | $13.99 | 5300 |
| 2024-07-01 | 13.69 | $13.89 | 10936 |
| 2024-06-28 | 13.65 | $13.86 | 15916 |
| 2024-06-27 | 13.62 | $13.88 | 11900 |
| 2024-06-26 | 13.58 | $13.67 | 17946 |
| 2024-06-25 | 13.60 | $13.82 | 19310 |
| 2024-06-24 | 13.59 | $13.79 | 11633 |
| 2024-06-21 | 13.58 | $13.64 | 7600 |
| 2024-06-20 | 13.62 | $13.65 | 30100 |
| 2024-06-18 | 13.67 | $13.70 | 20228 |
| 2024-06-17 | 13.73 | $13.66 | 4409 |
| 2024-06-14 | 13.81 | $13.63 | 25941 |
| 2024-06-13 | 13.92 | $13.90 | 5300 |
| 2024-06-12 | 13.97 | $13.95 | 10314 |
| 2024-06-11 | 14.02 | $13.98 | 14800 |
| 2024-06-10 | 14.07 | $13.88 | 17500 |
| 2024-06-07 | 14.17 | $13.92 | 43748 |
| 2024-06-06 | 14.28 | $14.21 | 18900 |
| 2024-06-05 | 14.33 | $14.18 | 27302 |
| 2024-06-04 | 14.39 | $14.15 | 31300 |
| 2024-06-03 | 14.48 | $14.37 | 6800 |
| 2024-05-31 | 14.51 | $14.39 | 18800 |
| 2024-05-30 | 14.55 | $14.31 | 10612 |
| 2024-05-29 | 14.62 | $14.32 | 6626 |
| 2024-05-28 | 14.70 | $14.48 | 13531 |
| 2024-05-24 | 14.74 | $14.44 | 14400 |
| 2024-05-23 | 14.80 | $14.57 | 35900 |
| 2024-05-22 | 14.84 | $14.88 | 10400 |
| 2024-05-21 | 14.77 | $14.76 | 8000 |
| 2024-05-20 | 14.73 | $14.65 | 3900 |
| 2024-05-17 | 14.71 | $14.63 | 2510 |
| 2024-05-16 | 14.69 | $14.65 | 13600 |
| 2024-05-15 | 14.66 | $14.77 | 6200 |
| 2024-05-14 | 14.57 | $14.75 | 11231 |
| 2024-05-13 | 14.47 | $14.87 | 17810 |
| 2024-05-10 | 14.31 | $14.49 | 3000 |
| 2024-05-09 | 14.23 | $14.41 | 10400 |
| 2024-05-08 | 14.16 | $14.28 | 3200 |
| 2024-05-07 | 14.11 | $14.36 | 9100 |
| 2024-05-06 | 14.02 | $14.19 | 3800 |
| 2024-05-03 | 13.97 | $14.11 | 10203 |
| 2024-05-02 | 13.94 | $14.11 | 4900 |
| 2024-05-01 | 13.89 | $13.95 | 5304 |
| 2024-04-30 | 13.89 | $13.90 | 2200 |
| 2024-04-29 | 13.91 | $13.97 | 14300 |
| 2024-04-26 | 13.90 | $14.07 | 7200 |
| 2024-04-25 | 13.87 | $14.05 | 8549 |
| 2024-04-24 | 13.83 | $14.22 | 8100 |
| 2024-04-23 | 13.74 | $14.10 | 11141 |
| 2024-04-22 | 13.66 | $13.98 | 4710 |
| 2024-04-19 | 13.61 | $13.55 | 9810 |
| 2024-04-18 | 13.68 | $13.51 | 3304 |
| 2024-04-17 | 13.79 | $13.45 | 3921 |
| 2024-04-16 | 13.94 | $13.35 | 6913 |
| 2024-04-15 | 14.16 | $13.42 | 11800 |
| 2024-04-12 | 14.40 | $13.57 | 12645 |
| 2024-04-11 | 14.64 | $13.95 | 18701 |
| 2024-04-10 | 14.81 | $14.23 | 17232 |
| 2024-04-09 | 14.93 | $14.70 | 9146 |
| 2024-04-08 | 14.92 | $14.70 | 6226 |
| 2024-04-05 | 14.89 | $14.90 | 16700 |
| 2024-04-04 | 14.79 | $14.94 | 16720 |
| 2024-04-03 | 14.65 | $14.67 | 8217 |
| 2024-04-02 | 14.56 | $14.61 | 6222 |
| 2024-04-01 | 14.46 | $14.70 | 27800 |
| 2024-03-28 | 14.31 | $14.58 | 9200 |
| 2024-03-27 | 14.15 | $14.33 | 22033 |
| 2024-03-26 | 14.04 | $14.29 | 24812 |
| 2024-03-25 | 13.91 | $14.02 | 10300 |
| 2024-03-22 | 13.83 | $13.95 | 9800 |
| 2024-03-21 | 13.76 | $13.93 | 12614 |
| 2024-03-20 | 13.67 | $14.08 | 15528 |
| 2024-03-19 | 13.52 | $13.51 | 6037 |
| 2024-03-18 | 13.51 | $13.40 | 10800 |
| 2024-03-15 | 13.53 | $13.46 | 4500 |
| 2024-03-14 | 13.54 | $13.30 | 10300 |
| 2024-03-13 | 13.60 | $13.56 | 4400 |
| 2024-03-12 | 13.59 | $13.71 | 14400 |
| 2024-03-11 | 13.53 | $13.68 | 5541 |
| 2024-03-08 | 13.46 | $13.57 | 6400 |
| 2024-03-07 | 13.40 | $13.54 | 14710 |
| 2024-03-06 | 13.35 | $13.48 | 6300 |
| 2024-03-05 | 13.30 | $13.35 | 8800 |
| 2024-03-04 | 13.29 | $13.36 | 7600 |
| 2024-03-01 | 13.27 | $13.32 | 15600 |
| 2024-02-29 | 13.25 | $13.31 | 11403 |
| 2024-02-28 | 13.23 | $13.27 | 22415 |
| 2024-02-27 | 13.23 | $13.34 | 9400 |
| 2024-02-26 | 13.20 | $13.06 | 12904 |
| 2024-02-23 | 13.25 | $13.20 | 7921 |
| 2024-02-22 | 13.28 | $13.21 | 16346 |
| 2024-02-21 | 13.30 | $13.39 | 7735 |
| 2024-02-20 | 13.27 | $13.22 | 10000 |
| 2024-02-16 | 13.29 | $13.25 | 7432 |
| 2024-02-15 | 13.30 | $13.30 | 10700 |
| 2024-02-14 | 13.30 | $13.23 | 5417 |
| 2024-02-13 | 13.32 | $13.17 | 11542 |
| 2024-02-12 | 13.37 | $13.40 | 17911 |
| 2024-02-09 | 13.35 | $13.29 | 8600 |
| 2024-02-08 | 13.36 | $13.39 | 13000 |
| 2024-02-07 | 13.34 | $13.42 | 11200 |
| 2024-02-06 | 13.30 | $13.32 | 9500 |
| 2024-02-05 | 13.29 | $13.26 | 18400 |
| 2024-02-02 | 13.29 | $13.44 | 28826 |
| 2024-02-01 | 13.24 | $13.40 | 9637 |
| 2024-01-31 | 13.19 | $13.34 | 10200 |
| 2024-01-30 | 13.15 | $13.31 | 16944 |
| 2024-01-29 | 13.11 | $13.30 | 15045 |
| 2024-01-26 | 13.06 | $13.18 | 8700 |
| 2024-01-25 | 13.04 | $13.10 | 18157 |
| 2024-01-24 | 13.04 | $13.00 | 17700 |
| 2024-01-23 | 13.08 | $13.08 | 12316 |
| 2024-01-22 | 13.10 | $13.05 | 12047 |
| 2024-01-19 | 13.14 | $13.02 | 15300 |
| 2024-01-18 | 13.19 | $13.06 | 10300 |
| 2024-01-17 | 13.24 | $13.10 | 16200 |
| 2024-01-16 | 13.29 | $13.16 | 11937 |
| 2024-01-12 | 13.33 | $13.32 | 12600 |
| 2024-01-11 | 13.33 | $13.27 | 8734 |
| 2024-01-10 | 13.35 | $13.38 | 10100 |
| 2024-01-09 | 13.33 | $13.37 | 11526 |
| 2024-01-08 | 13.31 | $13.36 | 6423 |
| 2024-01-05 | 13.28 | $13.21 | 14200 |
| 2024-01-04 | 13.30 | $13.15 | 10711 |
| 2024-01-03 | 13.34 | $13.15 | 8631 |
| 2024-01-02 | 13.39 | $13.19 | 12019 |
| 2023-12-29 | 13.43 | $13.18 | 9100 |
| 2023-12-28 | 13.48 | $13.19 | 34617 |
| 2023-12-27 | 13.54 | $13.20 | 31025 |
| 2023-12-26 | 13.60 | $13.20 | 20119 |
| 2023-12-22 | 13.68 | $13.32 | 31000 |
| 2023-12-21 | 13.72 | $13.39 | 17138 |
| 2023-12-20 | 13.75 | $13.63 | 12443 |
| 2023-12-19 | 13.71 | $13.73 | 10900 |
| 2023-12-18 | 13.61 | $13.64 | 9019 |
| 2023-12-15 | 13.52 | $13.50 | 15945 |
| 2023-12-14 | 13.44 | $13.59 | 21816 |
| 2023-12-13 | 13.32 | $13.23 | 14000 |
| 2023-12-12 | 13.28 | $13.06 | 8424 |
| 2023-12-11 | 13.28 | $12.97 | 12507 |
| 2023-12-08 | 13.30 | $13.08 | 29527 |
| 2023-12-07 | 13.28 | $13.29 | 21000 |
| 2023-12-06 | 13.19 | $13.21 | 13326 |
| 2023-12-05 | 13.10 | $13.26 | 39600 |
| 2023-12-04 | 12.97 | $13.10 | 15800 |
| 2023-12-01 | 12.85 | $13.00 | 10013 |
| 2023-11-30 | 12.74 | $12.87 | 16700 |
| 2023-11-29 | 12.65 | $12.72 | 18400 |
| 2023-11-28 | 12.58 | $12.73 | 28428 |
| 2023-11-27 | 12.48 | $12.55 | 11901 |
| 2023-11-24 | 12.43 | $12.52 | 5836 |
| 2023-11-22 | 12.37 | $12.46 | 31244 |
| 2023-11-21 | 12.31 | $12.49 | 12500 |
| 2023-11-20 | 12.24 | $12.43 | 17024 |
| 2023-11-17 | 12.16 | $12.49 | 23600 |
| 2023-11-16 | 12.05 | $12.36 | 16000 |
| 2023-11-15 | 11.96 | $12.36 | 16011 |
| 2023-11-14 | 11.86 | $12.23 | 18330 |
| 2023-11-13 | 11.78 | $11.91 | 13500 |
| 2023-11-10 | 11.78 | $11.97 | 11124 |
| 2023-11-09 | 11.77 | $11.78 | 30700 |
| 2023-11-08 | 11.83 | $11.90 | 20700 |
| 2023-11-07 | 11.87 | $11.97 | 17203 |
| 2023-11-06 | 11.89 | $12.07 | 30500 |
| 2023-11-03 | 11.90 | $12.30 | 24200 |
| 2023-11-02 | 11.84 | $12.30 | 43700 |
| 2023-11-01 | 11.78 | $11.95 | 23607 |
| 2023-10-31 | 11.81 | $11.94 | 6300 |
| 2023-10-30 | 11.87 | $11.83 | 21038 |
| 2023-10-27 | 11.99 | $11.73 | 8535 |
| 2023-10-26 | 12.17 | $11.85 | 31911 |
| 2023-10-25 | 12.35 | $12.14 | 13000 |
| 2023-10-24 | 12.50 | $12.29 | 22308 |
| 2023-10-23 | 12.63 | $12.17 | 53716 |
| 2023-10-20 | 12.83 | $12.93 | 5600 |
| 2023-10-19 | 12.84 | $13.07 | 8900 |
| 2023-10-18 | 12.81 | $12.78 | 18500 |
| 2023-10-17 | 12.87 | $13.11 | 20307 |
| 2023-10-16 | 12.84 | $12.98 | 11841 |
| 2023-10-13 | 12.86 | $13.04 | 20800 |
| 2023-10-12 | 12.86 | $13.17 | 25000 |
| 2023-10-11 | 12.83 | $13.28 | 14800 |
| 2023-10-10 | 12.77 | $13.10 | 15700 |
| 2023-10-09 | 12.75 | $12.70 | 15500 |
| 2023-10-06 | 12.86 | $12.87 | 14900 |
| 2023-10-05 | 12.95 | $12.84 | 15500 |
| 2023-10-04 | 13.08 | $13.02 | 10300 |
| 2023-10-03 | 13.18 | $12.88 | 15610 |
| 2023-10-02 | 13.36 | $12.67 | 16248 |
| 2023-09-29 | 13.64 | $13.51 | 11714 |
| 2023-09-28 | 13.72 | $13.34 | 10644 |
| 2023-09-27 | 13.88 | $13.53 | 34015 |
| 2023-09-26 | 14.02 | $14.01 | 13510 |
| 2023-09-25 | 14.03 | $14.19 | 19905 |
| 2023-09-22 | 13.99 | $13.89 | 8101 |
| 2023-09-21 | 14.03 | $14.14 | 18634 |
| 2023-09-20 | 14.01 | $14.00 | 16140 |
| 2023-09-19 | 14.03 | $13.94 | 2814 |
| 2023-09-18 | 14.07 | $14.01 | 21333 |
| 2023-09-15 | 14.10 | $13.96 | 7000 |
| 2023-09-14 | 14.16 | $14.09 | 14318 |
| 2023-09-13 | 14.18 | $14.04 | 6200 |
| 2023-09-12 | 14.23 | $14.07 | 34146 |
| 2023-09-11 | 14.27 | $14.33 | 9400 |
| 2023-09-08 | 14.25 | $14.29 | 14100 |
| 2023-09-07 | 14.23 | $14.35 | 27400 |
| 2023-09-06 | 14.19 | $14.30 | 24949 |
| 2023-09-05 | 14.15 | $14.35 | 13920 |
| 2023-09-01 | 14.09 | $14.32 | 12133 |
| 2023-08-31 | 14.03 | $14.10 | 13929 |
| 2023-08-30 | 14.02 | $14.50 | 35200 |
| 2023-08-29 | 13.89 | $14.11 | 12636 |
| 2023-08-28 | 13.86 | $13.91 | 15116 |
| 2023-08-25 | 13.88 | $14.00 | 5706 |
| 2023-08-24 | 13.89 | $13.85 | 13341 |
| 2023-08-23 | 13.94 | $13.87 | 13726 |
| 2023-08-22 | 14.01 | $14.13 | 7329 |
| 2023-08-21 | 14.00 | $13.93 | 8230 |
| 2023-08-18 | 14.07 | $13.80 | 11800 |
| 2023-08-17 | 14.19 | $13.88 | 21644 |
| 2023-08-16 | 14.31 | $14.08 | 12400 |
| 2023-08-15 | 14.39 | $14.41 | 7706 |
| 2023-08-14 | 14.39 | $14.25 | 8910 |
| 2023-08-11 | 14.44 | $14.20 | 23200 |
| 2023-08-10 | 14.52 | $14.51 | 20612 |
| 2023-08-09 | 14.52 | $14.64 | 10315 |
| 2023-08-08 | 14.47 | $14.54 | 10640 |
| 2023-08-07 | 14.44 | $14.22 | 14143 |
| 2023-08-04 | 14.51 | $14.26 | 8500 |
| 2023-08-03 | 14.57 | $14.22 | 10200 |
| 2023-08-02 | 14.67 | $14.40 | 11739 |
| 2023-08-01 | 14.72 | $14.63 | 11040 |
| 2023-07-31 | 14.71 | $14.68 | 11600 |
| 2023-07-28 | 14.68 | $14.63 | 4400 |
| 2023-07-27 | 14.66 | $14.55 | 5300 |
| 2023-07-26 | 14.65 | $14.58 | 2601 |
| 2023-07-25 | 14.63 | $14.74 | 13000 |
| 2023-07-24 | 14.55 | $14.70 | 14908 |
| 2023-07-21 | 14.46 | $14.73 | 13600 |
| 2023-07-20 | 14.34 | $14.61 | 17900 |
| 2023-07-19 | 14.23 | $14.37 | 7746 |
| 2023-07-18 | 14.18 | $14.05 | 27200 |
| 2023-07-17 | 14.21 | $14.04 | 12500 |
| 2023-07-14 | 14.25 | $14.09 | 16700 |
| 2023-07-13 | 14.28 | $14.30 | 14100 |
| 2023-07-12 | 14.25 | $14.18 | 15227 |
| 2023-07-11 | 14.25 | $14.27 | 5132 |
| 2023-07-10 | 14.22 | $14.00 | 18643 |
| 2023-07-07 | 14.26 | $14.30 | 11232 |
| 2023-07-06 | 14.23 | $14.08 | 19300 |
| 2023-07-05 | 14.24 | $14.17 | 5520 |
| 2023-07-03 | 14.24 | $14.23 | 6300 |
| 2023-06-30 | 14.21 | $14.22 | 3827 |
| 2023-06-29 | 14.18 | $14.15 | 4400 |
| 2023-06-28 | 14.15 | $14.12 | 5600 |
| 2023-06-27 | 14.14 | $14.00 | 8700 |
| 2023-06-26 | 14.15 | $14.12 | 7100 |
| 2023-06-23 | 14.13 | $14.20 | 15000 |
| 2023-06-22 | 14.08 | $14.28 | 57700 |
| 2023-06-21 | 13.99 | $13.98 | 9200 |
| 2023-06-20 | 13.97 | $13.91 | 3612 |
| 2023-06-16 | 13.97 | $14.05 | 4629 |
| 2023-06-15 | 13.93 | $13.92 | 12033 |
| 2023-06-14 | 13.92 | $13.66 | 13747 |
| 2023-06-13 | 13.98 | $13.93 | 12100 |
| 2023-06-12 | 13.98 | $13.85 | 27700 |
| 2023-06-09 | 14.00 | $14.16 | 2546 |
| 2023-06-08 | 13.92 | $14.18 | 5100 |
| 2023-06-07 | 13.82 | $14.20 | 5411 |
| 2023-06-06 | 13.69 | $14.01 | 11323 |
| 2023-06-05 | 13.60 | $14.25 | 14390 |
| 2023-06-02 | 13.41 | $14.00 | 11200 |
| 2023-06-01 | 13.27 | $13.80 | 10922 |
| 2023-05-31 | 13.16 | $13.49 | 14612 |
| 2023-05-30 | 13.13 | $13.23 | 20400 |
| 2023-05-26 | 13.19 | $13.25 | 20515 |
| 2023-05-25 | 13.25 | $13.15 | 18519 |
| 2023-05-24 | 13.37 | $13.48 | 27900 |
| 2023-05-23 | 13.42 | $13.47 | 18102 |
| 2023-05-22 | 13.49 | $13.52 | 16608 |
| 2023-05-19 | 13.56 | $13.54 | 24100 |
| 2023-05-18 | 13.64 | $13.57 | 26239 |
| 2023-05-17 | 13.74 | $13.80 | 15804 |
| 2023-05-16 | 13.80 | $13.71 | 10100 |
| 2023-05-15 | 13.90 | $13.89 | 12200 |
| 2023-05-12 | 13.97 | $14.01 | 9900 |
| 2023-05-11 | 14.02 | $14.05 | 25728 |
| 2023-05-10 | 14.08 | $14.16 | 15500 |
| 2023-05-09 | 14.11 | $14.11 | 14600 |
| 2023-05-08 | 14.18 | $13.97 | 10911 |
| 2023-05-05 | 14.30 | $14.08 | 10836 |
| 2023-05-04 | 14.43 | $13.96 | 22500 |
| 2023-05-03 | 14.62 | $14.21 | 10800 |
| 2023-05-02 | 14.77 | $14.30 | 11800 |
| 2023-05-01 | 14.93 | $14.66 | 9800 |
| 2023-04-28 | 15.01 | $14.69 | 12627 |
| 2023-04-27 | 15.09 | $14.64 | 22528 |
| 2023-04-26 | 15.21 | $14.89 | 15532 |
| 2023-04-25 | 15.27 | $15.04 | 13600 |
| 2023-04-24 | 15.29 | $15.28 | 7700 |
| 2023-04-21 | 15.24 | $15.13 | 5521 |
| 2023-04-20 | 15.22 | $15.05 | 7400 |
| 2023-04-19 | 15.21 | $15.00 | 13833 |
| 2023-04-18 | 15.22 | $15.10 | 11300 |
| 2023-04-17 | 15.19 | $14.95 | 2800 |
| 2023-04-14 | 15.19 | $14.95 | 5227 |
| 2023-04-13 | 15.20 | $15.07 | 4600 |
| 2023-04-12 | 15.15 | $15.24 | 6329 |
| 2023-04-11 | 15.05 | $15.21 | 6100 |
| 2023-04-10 | 14.92 | $15.08 | 15048 |
| 2023-04-06 | 14.80 | $15.20 | 10305 |
| 2023-04-05 | 14.62 | $14.88 | 9849 |
| 2023-04-04 | 14.49 | $14.80 | 8800 |
| 2023-04-03 | 14.36 | $14.79 | 3700 |
| 2023-03-31 | 14.21 | $14.67 | 3439 |
| 2023-03-30 | 14.05 | $14.63 | 11607 |
| 2023-03-29 | 13.88 | $14.32 | 28549 |
| 2023-03-28 | 13.78 | $14.15 | 25712 |
| 2023-03-27 | 13.71 | $14.09 | 22300 |
| 2023-03-24 | 13.64 | $13.76 | 24500 |
| 2023-03-23 | 13.67 | $13.81 | 14900 |
| 2023-03-22 | 13.70 | $13.68 | 24200 |
| 2023-03-21 | 13.78 | $13.75 | 23115 |
| 2023-03-20 | 13.85 | $13.89 | 6200 |
| 2023-03-17 | 13.91 | $13.84 | 13100 |
| 2023-03-16 | 14.00 | $13.96 | 11238 |
| 2023-03-15 | 14.07 | $13.92 | 13742 |
| 2023-03-14 | 14.18 | $14.08 | 25413 |
| 2023-03-13 | 14.27 | $14.12 | 23500 |
| 2023-03-10 | 14.36 | $14.10 | 16400 |
| 2023-03-09 | 14.48 | $14.50 | 17000 |
| 2023-03-08 | 14.51 | $14.49 | 11300 |
| 2023-03-07 | 14.55 | $14.42 | 13111 |
| 2023-03-06 | 14.61 | $14.72 | 38249 |
| 2023-03-03 | 14.60 | $14.66 | 17643 |
| 2023-03-02 | 14.61 | $14.45 | 9600 |
| 2023-03-01 | 14.69 | $14.50 | 14735 |
| 2023-02-28 | 14.77 | $14.56 | 9421 |
| 2023-02-27 | 14.84 | $14.65 | 14107 |
| 2023-02-24 | 14.91 | $14.69 | 30323 |
| 2023-02-23 | 14.98 | $14.94 | 16200 |
| 2023-02-22 | 14.98 | $14.80 | 26400 |
| 2023-02-21 | 15.03 | $14.90 | 26323 |
| 2023-02-17 | 15.05 | $15.30 | 19348 |
| 2023-02-16 | 14.95 | $14.99 | 17043 |
| 2023-02-15 | 14.93 | $14.98 | 11588 |
| 2023-02-14 | 14.90 | $14.94 | 19110 |
| 2023-02-13 | 14.88 | $14.91 | 31100 |
| 2023-02-10 | 14.86 | $14.74 | 9608 |
| 2023-02-09 | 14.89 | $14.70 | 13600 |
| 2023-02-08 | 14.94 | $14.77 | 5000 |
| 2023-02-07 | 14.97 | $14.94 | 14017 |
| 2023-02-06 | 14.96 | $14.84 | 14438 |
| 2023-02-03 | 14.98 | $14.89 | 11410 |
| 2023-02-02 | 14.98 | $15.04 | 18907 |
| 2023-02-01 | 14.93 | $15.06 | 16241 |
| 2023-01-31 | 14.87 | $14.86 | 13400 |
| 2023-01-30 | 14.85 | $14.68 | 23200 |
| 2023-01-27 | 14.88 | $14.84 | 12800 |
| 2023-01-26 | 14.86 | $14.88 | 34748 |
| 2023-01-25 | 14.83 | $14.83 | 25200 |
| 2023-01-24 | 14.81 | $14.81 | 34415 |
| 2023-01-23 | 14.79 | $14.83 | 21500 |
| 2023-01-20 | 14.75 | $14.63 | 35900 |
| 2023-01-19 | 14.76 | $14.65 | 30300 |
| 2023-01-18 | 14.78 | $14.72 | 37200 |
| 2023-01-17 | 14.77 | $14.76 | 19300 |
| 2023-01-13 | 14.74 | $14.76 | 33718 |
| 2023-01-12 | 14.71 | $14.87 | 42100 |
| 2023-01-11 | 14.63 | $14.88 | 16000 |
| 2023-01-10 | 14.53 | $14.82 | 20100 |
| 2023-01-09 | 14.42 | $14.82 | 24341 |
| 2023-01-06 | 14.30 | $14.78 | 44200 |
| 2023-01-05 | 14.16 | $14.39 | 11843 |
| 2023-01-04 | 14.12 | $14.38 | 26700 |
| 2023-01-03 | 14.07 | $14.32 | 45929 |
| 2022-12-30 | 14.04 | $14.08 | 8230 |
| 2022-12-29 | 14.07 | $14.12 | 30923 |
| 2022-12-28 | 14.11 | $14.04 | 26300 |
| 2022-12-27 | 14.18 | $14.16 | 8100 |
| 2022-12-23 | 14.23 | $14.16 | 25219 |
| 2022-12-22 | 14.29 | $14.12 | 15500 |
| 2022-12-21 | 14.39 | $14.33 | 26605 |
| 2022-12-20 | 14.44 | $14.24 | 9500 |
| 2022-12-19 | 14.53 | $14.23 | 10848 |
| 2022-12-16 | 14.64 | $14.31 | 22200 |
| 2022-12-15 | 14.76 | $14.54 | 14500 |
| 2022-12-14 | 14.82 | $14.52 | 23700 |
| 2022-12-13 | 14.91 | $14.87 | 18100 |
| 2022-12-12 | 14.90 | $14.64 | 13323 |
| 2022-12-09 | 14.96 | $14.50 | 20200 |
| 2022-12-08 | 15.08 | $14.67 | 14200 |
| 2022-12-07 | 15.16 | $14.68 | 9000 |
| 2022-12-06 | 15.26 | $14.83 | 13625 |
| 2022-12-05 | 15.32 | $14.98 | 19700 |
| 2022-12-02 | 15.35 | $15.27 | 5232 |
| 2022-12-01 | 15.28 | $15.38 | 4600 |
| 2022-11-30 | 15.16 | $15.15 | 15012 |
| 2022-11-29 | 15.08 | $14.85 | 21000 |
| 2022-11-28 | 15.07 | $15.01 | 8533 |
| 2022-11-25 | 15.00 | $15.08 | 5728 |
| 2022-11-23 | 14.88 | $14.99 | 7334 |
| 2022-11-22 | 14.77 | $14.78 | 18800 |
| 2022-11-21 | 14.69 | $14.69 | 9500 |
| 2022-11-18 | 14.63 | $14.59 | 14531 |
| 2022-11-17 | 14.57 | $14.40 | 6426 |
| 2022-11-16 | 14.56 | $14.56 | 15200 |
| 2022-11-15 | 14.49 | $14.62 | 23314 |
| 2022-11-14 | 14.39 | $14.51 | 9308 |
| 2022-11-11 | 14.29 | $14.80 | 9327 |
| 2022-11-10 | 14.08 | $14.63 | 26500 |
| 2022-11-09 | 13.88 | $13.78 | 12534 |
| 2022-11-08 | 13.90 | $14.00 | 10311 |
| 2022-11-07 | 13.86 | $13.80 | 11400 |
| 2022-11-04 | 13.88 | $13.79 | 10036 |
| 2022-11-03 | 13.90 | $13.80 | 10231 |
| 2022-11-02 | 13.92 | $13.79 | 16744 |
| 2022-11-01 | 13.96 | $14.15 | 7833 |
| 2022-10-31 | 13.89 | $14.05 | 9600 |
| 2022-10-28 | 13.84 | $14.25 | 19800 |
| 2022-10-27 | 13.72 | $14.11 | 10924 |
| 2022-10-26 | 13.61 | $14.18 | 4800 |
| 2022-10-25 | 13.47 | $13.79 | 23024 |
| 2022-10-24 | 13.43 | $13.87 | 11419 |
| 2022-10-21 | 13.36 | $13.57 | 9200 |
| 2022-10-20 | 13.37 | $13.35 | 9400 |
| 2022-10-19 | 13.47 | $13.53 | 11402 |
| 2022-10-18 | 13.53 | $13.78 | 7600 |
| 2022-10-17 | 13.54 | $13.58 | 28189 |
| 2022-10-14 | 13.62 | $14.00 | 2112 |
| 2022-10-13 | 13.60 | $13.56 | 26700 |
| 2022-10-12 | 13.72 | $13.81 | 2900 |
| 2022-10-11 | 13.80 | $14.00 | 3600 |
| 2022-10-10 | 13.84 | $14.11 | 1748 |
| 2022-10-07 | 13.86 | $13.91 | 8900 |
| 2022-10-06 | 13.96 | $14.34 | 6623 |
| 2022-10-05 | 13.96 | $14.19 | 6700 |
| 2022-10-04 | 14.02 | $14.70 | 9243 |
| 2022-10-03 | 13.93 | $14.34 | 10300 |
| 2022-09-30 | 13.95 | $13.99 | 4700 |
| 2022-09-29 | 14.10 | $13.96 | 9200 |
| 2022-09-28 | 14.30 | $14.13 | 14025 |
| 2022-09-27 | 14.51 | $14.00 | 15519 |
| 2022-09-26 | 14.81 | $14.27 | 14319 |
| 2022-09-23 | 15.09 | $14.59 | 11534 |
| 2022-09-22 | 15.35 | $15.11 | 10743 |
| 2022-09-21 | 15.50 | $15.11 | 10405 |
| 2022-09-20 | 15.70 | $15.41 | 7946 |
| 2022-09-19 | 15.84 | $15.46 | 20004 |
| 2022-09-16 | 16.00 | $15.70 | 8744 |
| 2022-09-15 | 16.12 | $15.93 | 18200 |
| 2022-09-14 | 16.20 | $16.49 | 7300 |
| 2022-09-13 | 16.11 | $16.48 | 8200 |
| 2022-09-12 | 16.02 | $16.50 | 15600 |
| 2022-09-09 | 15.89 | $16.12 | 10144 |
| 2022-09-08 | 15.87 | $16.05 | 5443 |
| 2022-09-07 | 15.87 | $16.00 | 7524 |
| 2022-09-06 | 15.88 | $16.02 | 6024 |
| 2022-09-02 | 15.90 | $15.93 | 9328 |
| 2022-09-01 | 15.95 | $15.74 | 3000 |
| 2022-08-31 | 16.07 | $15.76 | 3817 |
| 2022-08-30 | 16.23 | $15.84 | 10500 |
| 2022-08-29 | 16.39 | $16.06 | 2535 |
| 2022-08-26 | 16.51 | $16.13 | 14638 |
| 2022-08-25 | 16.65 | $16.44 | 7700 |
| 2022-08-24 | 16.71 | $16.32 | 8300 |
| 2022-08-23 | 16.83 | $16.32 | 11335 |
| 2022-08-22 | 16.97 | $16.40 | 11648 |
| 2022-08-19 | 17.11 | $16.84 | 12200 |
| 2022-08-18 | 17.14 | $17.04 | 3705 |
| 2022-08-17 | 17.11 | $17.01 | 5702 |
| 2022-08-16 | 17.08 | $16.94 | 10700 |
| 2022-08-15 | 17.05 | $17.05 | 3400 |
| 2022-08-12 | 16.99 | $16.95 | 5509 |
| 2022-08-11 | 16.93 | $16.75 | 16428 |
| 2022-08-10 | 16.92 | $16.89 | 5400 |
| 2022-08-09 | 16.86 | $16.71 | 2400 |
| 2022-08-08 | 16.85 | $16.81 | 5811 |
| 2022-08-05 | 16.79 | $16.56 | 6516 |
| 2022-08-04 | 16.79 | $16.85 | 6220 |
| 2022-08-03 | 16.70 | $16.88 | 7600 |
| 2022-08-02 | 16.57 | $16.81 | 4223 |
| 2022-08-01 | 16.43 | $16.82 | 9000 |
| 2022-07-29 | 16.26 | $16.65 | 11800 |
| 2022-07-28 | 16.11 | $16.42 | 11900 |
| 2022-07-27 | 15.99 | $16.06 | 6205 |
| 2022-07-26 | 15.96 | $16.02 | 8430 |
| 2022-07-25 | 15.94 | $16.03 | 6600 |
| 2022-07-22 | 15.91 | $15.91 | 6728 |
| 2022-07-21 | 15.91 | $15.96 | 6100 |
| 2022-07-20 | 15.90 | $15.95 | 5707 |
| 2022-07-19 | 15.90 | $15.97 | 4800 |
| 2022-07-18 | 15.89 | $15.82 | 7504 |
| 2022-07-15 | 15.92 | $15.82 | 17434 |
| 2022-07-14 | 15.96 | $15.90 | 7836 |
| 2022-07-13 | 16.00 | $16.05 | 9900 |
| 2022-07-12 | 15.99 | $16.05 | 8000 |
| 2022-07-11 | 15.98 | $16.03 | 4200 |
| 2022-07-08 | 15.98 | $16.04 | 2221 |
| 2022-07-07 | 15.97 | $16.08 | 8500 |
| 2022-07-06 | 15.96 | $16.02 | 13900 |
| 2022-07-05 | 15.97 | $15.92 | 11507 |
| 2022-07-01 | 16.01 | $16.11 | 10218 |
| 2022-06-30 | 16.00 | $16.12 | 10000 |
| 2022-06-29 | 16.00 | $16.05 | 7300 |
| 2022-06-28 | 16.02 | $16.06 | 5709 |
| 2022-06-27 | 16.04 | $16.06 | 7409 |
| 2022-06-24 | 16.07 | $16.14 | 10211 |
| 2022-06-23 | 16.09 | $16.16 | 15400 |
| 2022-06-22 | 16.11 | $16.01 | 8400 |
| 2022-06-21 | 16.19 | $16.10 | 9600 |
| 2022-06-17 | 16.25 | $16.02 | 24100 |
| 2022-06-16 | 16.37 | $16.00 | 27035 |
| 2022-06-15 | 16.51 | $16.23 | 6534 |
| 2022-06-14 | 16.62 | $16.15 | 24808 |
| 2022-06-13 | 16.78 | $16.22 | 21600 |
| 2022-06-10 | 16.96 | $16.76 | 7238 |
| 2022-06-09 | 17.00 | $16.90 | 7600 |
| 2022-06-08 | 17.00 | $17.00 | 5616 |
| 2022-06-07 | 16.98 | $17.21 | 14525 |
| 2022-06-06 | 16.89 | $17.14 | 9326 |
| 2022-06-03 | 16.80 | $17.10 | 8700 |
| 2022-06-02 | 16.70 | $17.19 | 15724 |
| 2022-06-01 | 16.56 | $16.95 | 13030 |
| 2022-05-31 | 16.47 | $16.88 | 17240 |
| 2022-05-27 | 16.38 | $16.96 | 25600 |
| 2022-05-26 | 16.26 | $16.74 | 21300 |
| 2022-05-25 | 16.19 | $16.55 | 17400 |
| 2022-05-24 | 16.17 | $16.49 | 10341 |
| 2022-05-23 | 16.17 | $16.56 | 17200 |
| 2022-05-20 | 16.16 | $16.46 | 12011 |
| 2022-05-19 | 16.20 | $16.52 | 3900 |
| 2022-05-18 | 16.23 | $16.44 | 7400 |
| 2022-05-17 | 16.31 | $16.52 | 12934 |
| 2022-05-16 | 16.39 | $16.58 | 20616 |
| 2022-05-13 | 16.48 | $16.70 | 6100 |
| 2022-05-12 | 16.57 | $16.49 | 16500 |
| 2022-05-11 | 16.75 | $16.53 | 27000 |
| 2022-05-10 | 16.97 | $17.29 | 17122 |
| 2022-05-09 | 17.01 | $17.04 | 26300 |
| 2022-05-06 | 17.15 | $17.27 | 12200 |
| 2022-05-05 | 17.26 | $17.35 | 22328 |
| 2022-05-04 | 17.38 | $17.70 | 13918 |
| 2022-05-03 | 17.42 | $17.44 | 41500 |
| 2022-05-02 | 17.57 | $17.18 | 15400 |
| 2022-04-29 | 17.84 | $17.51 | 6821 |
| 2022-04-28 | 18.07 | $17.85 | 10100 |
| 2022-04-27 | 18.26 | $17.70 | 7400 |
| 2022-04-26 | 18.54 | $17.88 | 12200 |
| 2022-04-25 | 18.83 | $18.38 | 11020 |
| 2022-04-22 | 19.03 | $18.58 | 14700 |
| 2022-04-21 | 19.21 | $18.95 | 11931 |
| 2022-04-20 | 19.32 | $19.29 | 12604 |
| 2022-04-19 | 19.34 | $19.07 | 11500 |
| 2022-04-18 | 19.44 | $18.90 | 12926 |
| 2022-04-14 | 19.62 | $18.89 | 10900 |
| 2022-04-13 | 19.84 | $18.95 | 28038 |
| 2022-04-12 | 20.08 | $19.35 | 57637 |
| 2022-04-11 | 20.24 | $20.18 | 6100 |
| 2022-04-08 | 20.18 | $20.15 | 1117 |
| 2022-04-07 | 20.10 | $20.26 | 9515 |
| 2022-04-06 | 19.96 | $20.03 | 9600 |
| 2022-04-05 | 19.87 | $20.22 | 2200 |
| 2022-04-04 | 19.69 | $19.96 | 3022 |
| 2022-04-01 | 19.55 | $19.86 | 3800 |
| 2022-03-31 | 19.40 | $19.60 | 4847 |
| 2022-03-30 | 19.31 | $19.52 | 3305 |
| 2022-03-29 | 19.23 | $19.42 | 3720 |
| 2022-03-28 | 19.15 | $19.31 | 8639 |
| 2022-03-25 | 19.10 | $19.38 | 4425 |
| 2022-03-24 | 19.01 | $19.20 | 6200 |
| 2022-03-23 | 18.96 | $19.11 | 8937 |
| 2022-03-22 | 18.93 | $19.60 | 13633 |
| 2022-03-21 | 18.74 | $18.93 | 9500 |
| 2022-03-18 | 18.72 | $18.84 | 3128 |
| 2022-03-17 | 18.74 | $18.86 | 3300 |
| 2022-03-16 | 18.76 | $18.64 | 11049 |
| 2022-03-15 | 18.86 | $18.56 | 21709 |
| 2022-03-14 | 19.00 | $18.49 | 25537 |
| 2022-03-11 | 19.21 | $19.05 | 2304 |
| 2022-03-10 | 19.29 | $19.28 | 12630 |
| 2022-03-09 | 19.31 | $19.53 | 4200 |
| 2022-03-08 | 19.26 | $19.18 | 19930 |
| 2022-03-07 | 19.32 | $19.30 | 9521 |
| 2022-03-04 | 19.35 | $19.68 | 3244 |
| 2022-03-03 | 19.27 | $19.52 | 4400 |
| 2022-03-02 | 19.22 | $19.34 | 6718 |
| 2022-03-01 | 19.23 | $19.26 | 10000 |
| 2022-02-28 | 19.27 | $19.46 | 6203 |
| 2022-02-25 | 19.26 | $19.38 | 5220 |
| 2022-02-24 | 19.28 | $19.20 | 9800 |
| 2022-02-23 | 19.36 | $19.63 | 13100 |
| 2022-02-22 | 19.33 | $19.20 | 9107 |
| 2022-02-18 | 19.43 | $19.81 | 6030 |
| 2022-02-17 | 19.36 | $19.66 | 5406 |
| 2022-02-16 | 19.34 | $19.68 | 3938 |
| 2022-02-15 | 19.30 | $19.35 | 10231 |
| 2022-02-14 | 19.37 | $19.18 | 9400 |
| 2022-02-11 | 19.52 | $19.62 | 4313 |
| 2022-02-10 | 19.56 | $19.65 | 7329 |
| 2022-02-09 | 19.61 | $20.06 | 5700 |
| 2022-02-08 | 19.55 | $19.83 | 10001 |
| 2022-02-07 | 19.55 | $19.65 | 18700 |
| 2022-02-04 | 19.62 | $19.63 | 15600 |
| 2022-02-03 | 19.71 | $19.75 | 20320 |
| 2022-02-02 | 19.79 | $20.06 | 14207 |
| 2022-02-01 | 19.80 | $19.89 | 6149 |
| 2022-01-31 | 19.87 | $19.73 | 49400 |
| 2022-01-28 | 20.01 | $19.61 | 152300 |
| 2022-01-27 | 20.22 | $19.64 | 45235 |
| 2022-01-26 | 20.47 | $20.02 | 9832 |
| 2022-01-25 | 20.67 | $19.92 | 8400 |
| 2022-01-24 | 20.93 | $20.16 | 15400 |
| 2022-01-21 | 21.18 | $20.74 | 5810 |
| 2022-01-20 | 21.30 | $21.13 | 45006 |
| 2022-01-19 | 21.31 | $20.91 | 6800 |
| 2022-01-18 | 21.40 | $20.90 | 115500 |
| 2022-01-14 | 21.50 | $21.50 | 15600 |
| 2022-01-13 | 21.43 | $21.28 | 4100 |
| 2022-01-12 | 21.41 | $21.28 | 7533 |
| 2022-01-11 | 21.38 | $21.33 | 3800 |
| 2022-01-10 | 21.32 | $20.99 | 5200 |
| 2022-01-07 | 21.34 | $21.12 | 7024 |
| 2022-01-06 | 21.33 | $21.19 | 4901 |
| 2022-01-05 | 21.29 | $21.05 | 4300 |
| 2022-01-04 | 21.27 | $21.32 | 3300 |
| 2022-01-03 | 21.16 | $21.23 | 8403 |
| 2021-12-31 | 21.04 | $21.05 | 9022 |
| 2021-12-30 | 20.95 | $21.17 | 9426 |
| 2021-12-29 | 20.80 | $21.01 | 6400 |
| 2021-12-28 | 20.67 | $21.24 | 7800 |
| 2021-12-27 | 20.42 | $20.50 | 11736 |
| 2021-12-23 | 20.35 | $20.68 | 7400 |
| 2021-12-22 | 20.21 | $20.49 | 8941 |
| 2021-12-21 | 20.10 | $20.45 | 10116 |
| 2021-12-20 | 19.98 | $20.36 | 17217 |
| 2021-12-17 | 19.85 | $19.93 | 7224 |
| 2021-12-16 | 19.84 | $20.33 | 4600 |
| 2021-12-15 | 19.70 | $19.77 | 12800 |
| 2021-12-14 | 19.71 | $19.68 | 5710 |
| 2021-12-13 | 19.75 | $19.80 | 10828 |
| 2021-12-10 | 19.76 | $19.87 | 11700 |
| 2021-12-09 | 19.76 | $20.03 | 3027 |
| 2021-12-08 | 19.71 | $20.09 | 11147 |
| 2021-12-07 | 19.63 | $19.85 | 4408 |
| 2021-12-06 | 19.61 | $19.69 | 10806 |
| 2021-12-03 | 19.65 | $19.43 | 5500 |
| 2021-12-02 | 19.78 | $19.57 | 14549 |
| 2021-12-01 | 19.90 | $19.72 | 11500 |
| 2021-11-30 | 19.99 | $19.50 | 15700 |
| 2021-11-29 | 20.19 | $19.63 | 19700 |
| 2021-11-26 | 20.38 | $19.92 | 15816 |
| 2021-11-24 | 20.52 | $20.40 | 10200 |
| 2021-11-23 | 20.55 | $20.45 | 12400 |
| 2021-11-22 | 20.56 | $20.65 | 7600 |
| 2021-11-19 | 20.51 | $20.49 | 8200 |
| 2021-11-18 | 20.49 | $20.51 | 4400 |
| 2021-11-17 | 20.47 | $20.39 | 5410 |
| 2021-11-16 | 20.48 | $20.51 | 4924 |
| 2021-11-15 | 20.45 | $20.24 | 7900 |
| 2021-11-12 | 20.50 | $20.25 | 3936 |
| 2021-11-11 | 20.55 | $20.39 | 10012 |
| 2021-11-10 | 20.57 | $20.44 | 4100 |
| 2021-11-09 | 20.58 | $20.52 | 8916 |
| 2021-11-08 | 20.56 | $20.56 | 10900 |
| 2021-11-05 | 20.52 | $20.65 | 5000 |
| 2021-11-04 | 20.45 | $20.46 | 10700 |
| 2021-11-03 | 20.41 | $20.43 | 9200 |
| 2021-11-02 | 20.38 | $20.33 | 9700 |
| 2021-11-01 | 20.37 | $20.31 | 14600 |
| 2021-10-29 | 20.36 | $20.30 | 11300 |
| 2021-10-28 | 20.35 | $20.34 | 4500 |
| 2021-10-27 | 20.32 | $20.32 | 1048 |
| 2021-10-26 | 20.30 | $20.35 | 7300 |
| 2021-10-25 | 20.25 | $20.30 | 12811 |
| 2021-10-22 | 20.22 | $20.31 | 10200 |
| 2021-10-21 | 20.17 | $20.21 | 5400 |
| 2021-10-20 | 20.15 | $20.30 | 7215 |
| 2021-10-19 | 20.09 | $20.10 | 4418 |
| 2021-10-18 | 20.08 | $20.02 | 9900 |
| 2021-10-15 | 20.10 | $20.25 | 16500 |
| 2021-10-14 | 20.05 | $20.25 | 4000 |
| 2021-10-13 | 19.99 | $20.11 | 2500 |
| 2021-10-12 | 19.96 | $20.20 | 3346 |
| 2021-10-11 | 19.91 | $19.97 | 3700 |
| 2021-10-08 | 19.91 | $20.00 | 13200 |
| 2021-10-07 | 19.91 | $20.17 | 9246 |
| 2021-10-06 | 19.86 | $20.15 | 5700 |
| 2021-10-05 | 19.80 | $20.19 | 6614 |
| 2021-10-04 | 19.73 | $19.91 | 5514 |
| 2021-10-01 | 19.74 | $20.05 | 16033 |
| 2021-09-30 | 19.70 | $19.65 | 11800 |
| 2021-09-29 | 19.80 | $19.89 | 10800 |
| 2021-09-28 | 19.84 | $19.89 | 6321 |
| 2021-09-27 | 19.90 | $19.98 | 13800 |
| 2021-09-24 | 19.96 | $20.00 | 14000 |
| 2021-09-23 | 20.02 | $20.13 | 8300 |
| 2021-09-22 | 20.06 | $20.06 | 5700 |
| 2021-09-21 | 20.14 | $20.05 | 8127 |
| 2021-09-20 | 20.24 | $20.29 | 36201 |
| 2021-09-17 | 20.30 | $20.27 | 13367 |
| 2021-09-16 | 20.38 | $20.44 | 8803 |
| 2021-09-15 | 20.43 | $20.42 | 5620 |
| 2021-09-14 | 20.50 | $20.47 | 11547 |
| 2021-09-13 | 20.58 | $20.59 | 4415 |
| 2021-09-10 | 20.64 | $20.50 | 5925 |
| 2021-09-09 | 20.75 | $20.79 | 17100 |
| 2021-09-08 | 20.79 | $20.87 | 8800 |
| 2021-09-07 | 20.82 | $20.75 | 14000 |
| 2021-09-03 | 20.91 | $20.99 | 3900 |
| 2021-09-02 | 20.93 | $20.96 | 10900 |
| 2021-09-01 | 20.98 | $20.86 | 31629 |
| 2021-08-31 | 21.07 | $20.88 | 23338 |
| 2021-08-30 | 21.19 | $21.05 | 7000 |
| 2021-08-27 | 21.27 | $21.02 | 19600 |
| 2021-08-26 | 21.38 | $21.34 | 12813 |
| 2021-08-25 | 21.42 | $21.35 | 8900 |
| 2021-08-24 | 21.47 | $21.33 | 17406 |
| 2021-08-23 | 21.53 | $21.13 | 16200 |
| 2021-08-20 | 21.67 | $21.49 | 6115 |
| 2021-08-19 | 21.73 | $21.59 | 2921 |
| 2021-08-18 | 21.77 | $21.83 | 2509 |
| 2021-08-17 | 21.75 | $21.40 | 6124 |
| 2021-08-16 | 21.85 | $21.76 | 3800 |
| 2021-08-13 | 21.85 | $21.87 | 4400 |
| 2021-08-12 | 21.83 | $21.93 | 5028 |
| 2021-08-11 | 21.77 | $21.70 | 1100 |
| 2021-08-10 | 21.78 | $21.61 | 2308 |
| 2021-08-09 | 21.82 | $21.55 | 15100 |
| 2021-08-06 | 21.88 | $21.93 | 11847 |
| 2021-08-05 | 21.83 | $21.70 | 4600 |
| 2021-08-04 | 21.84 | $21.60 | 2400 |
| 2021-08-03 | 21.88 | $21.63 | 14401 |
| 2021-08-02 | 21.92 | $21.95 | 5501 |
| 2021-07-30 | 21.87 | $21.87 | 12936 |
| 2021-07-29 | 21.83 | $21.93 | 3200 |
| 2021-07-28 | 21.75 | $21.70 | 9100 |
| 2021-07-27 | 21.73 | $21.79 | 7137 |
| 2021-07-26 | 21.68 | $21.57 | 9000 |
| 2021-07-23 | 21.68 | $21.34 | 7800 |
| 2021-07-22 | 21.75 | $21.65 | 5508 |
| 2021-07-21 | 21.74 | $21.65 | 6211 |
| 2021-07-20 | 21.73 | $21.35 | 10000 |
| 2021-07-19 | 21.80 | $21.61 | 10800 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.70
2026-07-17
Close Price
$19.38
Vol: 1898
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.50
Average
50.48
Maximum
80.58
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.70 | $19.38 | 1898 |
| 2026-07-16 | 56.17 | $19.56 | 17317 |
| 2026-07-15 | 56.93 | $19.59 | 2602 |
| 2026-07-14 | 57.17 | $19.60 | 6548 |
| 2026-07-13 | 54.77 | $19.47 | 4400 |
| 2026-07-10 | 52.43 | $19.35 | 1342 |
| 2026-07-09 | 52.04 | $19.33 | 8239 |
| 2026-07-08 | 50.49 | $19.25 | 10048 |
| 2026-07-07 | 53.36 | $19.39 | 4337 |
| 2026-07-06 | 53.18 | $19.38 | 9349 |
| 2026-07-02 | 51.76 | $19.30 | 3536 |
| 2026-07-01 | 49.96 | $19.20 | 14843 |
| 2026-06-30 | 49.96 | $19.20 | 6348 |
| 2026-06-29 | 47.48 | $19.06 | 7900 |
| 2026-06-26 | 45.84 | $18.97 | 5900 |
| 2026-06-25 | 46.61 | $19.02 | 7514 |
| 2026-06-24 | 46.09 | $18.99 | 4300 |
| 2026-06-23 | 41.83 | $18.75 | 6600 |
| 2026-06-22 | 43.18 | $18.85 | 7840 |
| 2026-06-18 | 42.30 | $18.80 | 7500 |
| 2026-06-17 | 34.11 | $18.38 | 11000 |
| 2026-06-16 | 42.59 | $19.00 | 9923 |
| 2026-06-15 | 42.75 | $19.01 | 9512 |
| 2026-06-12 | 44.53 | $19.12 | 7523 |
| 2026-06-11 | 42.67 | $19.03 | 6700 |
| 2026-06-10 | 37.61 | $18.80 | 10622 |
| 2026-06-09 | 37.75 | $18.81 | 4834 |
| 2026-06-08 | 39.25 | $18.92 | 6602 |
| 2026-06-05 | 41.99 | $19.11 | 23112 |
| 2026-06-04 | 46.36 | $19.38 | 7838 |
| 2026-06-03 | 44.11 | $19.27 | 4149 |
| 2026-06-02 | 44.43 | $19.29 | 12149 |
| 2026-06-01 | 44.43 | $19.29 | 12900 |
| 2026-05-29 | 46.10 | $19.40 | 8400 |
| 2026-05-28 | 47.81 | $19.51 | 6800 |
| 2026-05-27 | 48.59 | $19.56 | 2700 |
| 2026-05-26 | 49.20 | $19.60 | 5005 |
| 2026-05-22 | 45.99 | $19.40 | 7004 |
| 2026-05-21 | 43.26 | $19.24 | 9800 |
| 2026-05-20 | 44.74 | $19.35 | 6700 |
| 2026-05-19 | 41.10 | $19.14 | 6411 |
| 2026-05-18 | 39.47 | $19.05 | 24900 |
| 2026-05-15 | 45.73 | $19.52 | 9605 |
| 2026-05-14 | 49.53 | $19.76 | 2400 |
| 2026-05-13 | 48.16 | $19.68 | 4900 |
| 2026-05-12 | 50.43 | $19.82 | 5747 |
| 2026-05-11 | 51.93 | $19.91 | 6100 |
| 2026-05-08 | 50.05 | $19.79 | 11330 |
| 2026-05-07 | 49.43 | $19.75 | 17000 |
| 2026-05-06 | 50.63 | $19.83 | 16200 |
| 2026-05-05 | 50.93 | $19.85 | 3600 |
| 2026-05-04 | 50.38 | $19.81 | 8811 |
| 2026-05-01 | 51.75 | $19.91 | 5400 |
| 2026-04-30 | 50.73 | $19.83 | 20902 |
| 2026-04-29 | 45.23 | $19.43 | 13800 |
| 2026-04-28 | 51.51 | $19.89 | 5418 |
| 2026-04-27 | 49.33 | $19.74 | 13137 |
| 2026-04-24 | 53.11 | $19.99 | 7100 |
| 2026-04-23 | 52.14 | $19.92 | 11400 |
| 2026-04-22 | 51.03 | $19.84 | 26600 |
| 2026-04-21 | 49.36 | $19.72 | 7036 |
| 2026-04-20 | 51.16 | $19.85 | 9108 |
| 2026-04-17 | 50.23 | $19.78 | 3800 |
| 2026-04-16 | 48.92 | $19.68 | 14219 |
| 2026-04-15 | 51.91 | $19.91 | 20400 |
| 2026-04-14 | 49.35 | $19.71 | 8200 |
| 2026-04-13 | 45.49 | $19.43 | 11600 |
| 2026-04-10 | 46.45 | $19.51 | 5000 |
| 2026-04-09 | 46.45 | $19.51 | 6100 |
| 2026-04-08 | 43.35 | $19.28 | 15900 |
| 2026-04-07 | 40.80 | $19.10 | 10238 |
| 2026-04-06 | 42.94 | $19.31 | 16700 |
| 2026-04-02 | 44.10 | $19.42 | 5323 |
| 2026-04-01 | 42.64 | $19.31 | 6318 |
| 2026-03-31 | 40.62 | $19.16 | 6300 |
| 2026-03-30 | 38.44 | $19.00 | 5300 |
| 2026-03-27 | 39.03 | $19.07 | 13533 |
| 2026-03-26 | 42.24 | $19.43 | 6600 |
| 2026-03-25 | 44.36 | $19.65 | 6900 |
| 2026-03-24 | 41.58 | $19.43 | 12630 |
| 2026-03-23 | 41.32 | $19.41 | 11733 |
| 2026-03-20 | 28.69 | $18.55 | 17100 |
| 2026-03-19 | 36.84 | $19.48 | 18522 |
| 2026-03-18 | 41.54 | $19.87 | 9218 |
| 2026-03-17 | 42.33 | $19.93 | 1800 |
| 2026-03-16 | 44.90 | $20.12 | 4600 |
| 2026-03-13 | 39.98 | $19.85 | 11314 |
| 2026-03-12 | 40.75 | $19.91 | 5442 |
| 2026-03-11 | 45.29 | $20.24 | 1300 |
| 2026-03-10 | 42.91 | $20.11 | 6000 |
| 2026-03-09 | 43.89 | $20.18 | 9100 |
| 2026-03-06 | 47.25 | $20.41 | 14100 |
| 2026-03-05 | 50.60 | $20.62 | 11100 |
| 2026-03-04 | 57.02 | $20.97 | 17400 |
| 2026-03-03 | 60.79 | $21.15 | 5521 |
| 2026-03-02 | 66.33 | $21.39 | 8613 |
| 2026-02-27 | 66.21 | $21.38 | 9700 |
| 2026-02-26 | 72.18 | $21.62 | 12934 |
| 2026-02-25 | 70.38 | $21.45 | 15300 |
| 2026-02-24 | 68.33 | $21.27 | 27716 |
| 2026-02-23 | 74.03 | $21.48 | 5510 |
| 2026-02-20 | 74.03 | $21.48 | 8846 |
| 2026-02-19 | 72.23 | $21.30 | 12000 |
| 2026-02-18 | 71.93 | $21.27 | 18300 |
| 2026-02-17 | 71.02 | $21.18 | 13800 |
| 2026-02-13 | 78.26 | $21.45 | 17200 |
| 2026-02-12 | 80.58 | $21.53 | 25200 |
| 2026-02-11 | 77.31 | $21.12 | 19632 |
| 2026-02-10 | 73.73 | $20.77 | 14300 |
| 2026-02-09 | 73.03 | $20.71 | 19311 |
| 2026-02-06 | 68.87 | $20.39 | 21341 |
| 2026-02-05 | 67.37 | $20.29 | 14844 |
| 2026-02-04 | 67.99 | $20.31 | 17900 |
| 2026-02-03 | 64.75 | $20.10 | 12125 |
| 2026-02-02 | 65.65 | $20.13 | 13948 |
| 2026-01-30 | 65.35 | $20.11 | 11900 |
| 2026-01-29 | 65.20 | $20.10 | 9800 |
| 2026-01-28 | 63.58 | $19.99 | 4700 |
| 2026-01-27 | 64.36 | $20.02 | 12710 |
| 2026-01-26 | 63.51 | $19.96 | 12700 |
| 2026-01-23 | 62.82 | $19.91 | 11400 |
| 2026-01-22 | 63.28 | $19.93 | 5309 |
| 2026-01-21 | 61.54 | $19.80 | 4300 |
| 2026-01-20 | 58.22 | $19.57 | 4100 |
| 2026-01-16 | 63.18 | $19.79 | 15400 |
| 2026-01-15 | 66.61 | $19.93 | 10400 |
| 2026-01-14 | 66.61 | $19.93 | 8339 |
| 2026-01-13 | 65.89 | $19.87 | 7523 |
| 2026-01-12 | 64.31 | $19.74 | 8632 |
| 2026-01-09 | 62.01 | $19.56 | 12700 |
| 2026-01-08 | 62.87 | $19.60 | 11400 |
| 2026-01-07 | 58.65 | $19.29 | 17600 |
| 2026-01-06 | 60.98 | $19.40 | 19047 |
| 2026-01-05 | 57.64 | $19.17 | 24749 |
| 2026-01-02 | 61.10 | $19.33 | 8528 |
| 2025-12-31 | 60.25 | $19.27 | 12718 |
| 2025-12-30 | 63.09 | $19.40 | 24100 |
| 2025-12-29 | 66.77 | $19.56 | 26000 |
| 2025-12-26 | 75.68 | $19.90 | 18530 |
| 2025-12-24 | 78.01 | $19.98 | 49800 |
| 2025-12-23 | 73.46 | $19.51 | 27958 |
| 2025-12-22 | 63.53 | $18.86 | 11100 |
| 2025-12-19 | 60.96 | $18.74 | 15514 |
| 2025-12-18 | 60.08 | $18.70 | 7500 |
| 2025-12-17 | 55.78 | $18.52 | 2745 |
| 2025-12-16 | 60.23 | $18.65 | 11500 |
| 2025-12-15 | 56.97 | $18.52 | 5600 |
| 2025-12-12 | 53.33 | $18.39 | 29300 |
| 2025-12-11 | 58.38 | $18.53 | 8200 |
| 2025-12-10 | 58.11 | $18.52 | 6400 |
| 2025-12-09 | 58.11 | $18.52 | 9037 |
| 2025-12-08 | 54.38 | $18.38 | 4208 |
| 2025-12-05 | 59.01 | $18.51 | 5300 |
| 2025-12-04 | 58.23 | $18.48 | 7400 |
| 2025-12-03 | 56.12 | $18.40 | 11411 |
| 2025-12-02 | 54.76 | $18.35 | 24600 |
| 2025-12-01 | 57.47 | $18.43 | 17400 |
| 2025-11-28 | 58.49 | $18.46 | 9030 |
| 2025-11-26 | 58.49 | $18.46 | 28034 |
| 2025-11-25 | 54.58 | $18.30 | 17200 |
| 2025-11-24 | 50.41 | $18.15 | 5344 |
| 2025-11-21 | 50.41 | $18.15 | 4100 |
| 2025-11-20 | 49.58 | $18.12 | 15900 |
| 2025-11-19 | 50.38 | $18.15 | 7000 |
| 2025-11-18 | 48.80 | $18.09 | 13300 |
| 2025-11-17 | 52.80 | $18.24 | 23543 |
| 2025-11-14 | 51.54 | $18.19 | 14300 |
| 2025-11-13 | 49.50 | $18.11 | 9000 |
| 2025-11-12 | 56.91 | $18.37 | 14100 |
| 2025-11-11 | 56.19 | $18.34 | 20800 |
| 2025-11-10 | 53.22 | $18.22 | 5900 |
| 2025-11-07 | 53.51 | $18.23 | 11000 |
| 2025-11-06 | 53.27 | $18.22 | 5200 |
| 2025-11-05 | 50.36 | $18.10 | 5948 |
| 2025-11-04 | 47.24 | $17.98 | 9723 |
| 2025-11-03 | 52.75 | $18.19 | 5207 |
| 2025-10-31 | 50.39 | $18.10 | 4002 |
| 2025-10-30 | 54.10 | $18.23 | 2500 |
| 2025-10-29 | 56.85 | $18.32 | 8900 |
| 2025-10-28 | 55.91 | $18.28 | 3512 |
| 2025-10-27 | 58.02 | $18.35 | 9413 |
| 2025-10-24 | 54.52 | $18.20 | 7424 |
| 2025-10-23 | 53.03 | $18.14 | 5829 |
| 2025-10-22 | 52.03 | $18.10 | 7739 |
| 2025-10-21 | 50.28 | $18.03 | 8232 |
| 2025-10-20 | 55.20 | $18.21 | 7000 |
| 2025-10-17 | 54.50 | $18.18 | 1911 |
| 2025-10-16 | 58.91 | $18.33 | 14436 |
| 2025-10-15 | 55.97 | $18.20 | 5928 |
| 2025-10-14 | 48.76 | $17.93 | 8900 |
| 2025-10-13 | 51.12 | $18.01 | 1602 |
| 2025-10-10 | 46.18 | $17.85 | 15219 |
| 2025-10-09 | 61.75 | $18.27 | 7700 |
| 2025-10-08 | 61.75 | $18.27 | 4200 |
| 2025-10-07 | 60.90 | $18.24 | 8433 |
| 2025-10-06 | 60.05 | $18.21 | 7930 |
| 2025-10-03 | 58.64 | $18.16 | 7400 |
| 2025-10-02 | 57.79 | $18.13 | 4930 |
| 2025-10-01 | 64.51 | $18.29 | 6500 |
| 2025-09-30 | 59.15 | $18.10 | 5900 |
| 2025-09-29 | 57.55 | $18.05 | 11415 |
| 2025-09-26 | 55.91 | $18.00 | 8924 |
| 2025-09-25 | 52.78 | $17.91 | 7000 |
| 2025-09-24 | 53.58 | $17.93 | 4041 |
| 2025-09-23 | 57.75 | $18.03 | 13500 |
| 2025-09-22 | 55.10 | $17.95 | 10625 |
| 2025-09-19 | 52.25 | $17.87 | 5729 |
| 2025-09-18 | 51.14 | $17.84 | 4911 |
| 2025-09-17 | 51.14 | $17.84 | 4146 |
| 2025-09-16 | 57.10 | $17.99 | 13100 |
| 2025-09-15 | 62.66 | $18.11 | 4834 |
| 2025-09-12 | 62.37 | $18.10 | 9700 |
| 2025-09-11 | 61.80 | $18.08 | 6526 |
| 2025-09-10 | 62.25 | $18.09 | 4600 |
| 2025-09-09 | 63.10 | $18.11 | 6020 |
| 2025-09-08 | 58.17 | $17.93 | 7544 |
| 2025-09-05 | 57.58 | $17.91 | 3200 |
| 2025-09-04 | 60.02 | $17.97 | 9612 |
| 2025-09-03 | 58.63 | $17.92 | 5234 |
| 2025-09-02 | 61.48 | $17.99 | 17113 |
| 2025-08-29 | 60.17 | $17.94 | 28849 |
| 2025-08-28 | 63.02 | $18.01 | 5900 |
| 2025-08-27 | 60.48 | $17.91 | 7700 |
| 2025-08-26 | 62.52 | $17.96 | 14100 |
| 2025-08-25 | 63.75 | $17.99 | 28901 |
| 2025-08-22 | 61.08 | $17.88 | 9901 |
| 2025-08-21 | 59.54 | $17.82 | 9534 |
| 2025-08-20 | 58.50 | $17.78 | 10900 |
| 2025-08-19 | 56.65 | $17.71 | 6500 |
| 2025-08-18 | 56.12 | $17.69 | 4500 |
| 2025-08-15 | 61.49 | $17.84 | 2929 |
| 2025-08-14 | 63.42 | $17.89 | 5700 |
| 2025-08-13 | 61.35 | $17.80 | 12533 |
| 2025-08-12 | 60.88 | $17.78 | 6700 |
| 2025-08-11 | 59.00 | $17.70 | 6900 |
| 2025-08-08 | 58.53 | $17.68 | 9300 |
| 2025-08-07 | 58.53 | $17.68 | 6323 |
| 2025-08-06 | 56.01 | $17.57 | 7846 |
| 2025-08-05 | 55.30 | $17.54 | 6000 |
| 2025-08-04 | 54.85 | $17.52 | 20540 |
| 2025-08-01 | 51.80 | $17.39 | 13132 |
| 2025-07-31 | 52.06 | $17.40 | 10700 |
| 2025-07-30 | 58.69 | $17.64 | 6020 |
| 2025-07-29 | 57.84 | $17.60 | 9400 |
| 2025-07-28 | 56.34 | $17.53 | 9496 |
| 2025-07-25 | 63.36 | $17.76 | 9500 |
| 2025-07-24 | 62.19 | $17.70 | 11800 |
| 2025-07-23 | 63.80 | $17.75 | 35600 |
| 2025-07-22 | 61.93 | $17.65 | 5500 |
| 2025-07-21 | 59.33 | $17.52 | 23200 |
| 2025-07-18 | 59.63 | $17.53 | 8441 |
| 2025-07-17 | 58.45 | $17.47 | 4520 |
| 2025-07-16 | 59.84 | $17.52 | 3453 |
| 2025-07-15 | 62.37 | $17.61 | 9941 |
| 2025-07-14 | 62.20 | $17.60 | 8700 |
| 2025-07-11 | 64.12 | $17.67 | 7316 |
| 2025-07-10 | 63.97 | $17.66 | 11414 |
| 2025-07-09 | 62.94 | $17.59 | 13346 |
| 2025-07-08 | 67.69 | $17.77 | 9419 |
| 2025-07-07 | 64.11 | $17.52 | 5730 |
| 2025-07-03 | 67.22 | $17.63 | 9600 |
| 2025-07-02 | 65.94 | $17.54 | 10131 |
| 2025-07-01 | 64.31 | $17.43 | 13900 |
| 2025-06-30 | 62.46 | $17.31 | 16500 |
| 2025-06-27 | 58.73 | $17.09 | 15928 |
| 2025-06-26 | 57.64 | $17.03 | 1214 |
| 2025-06-25 | 57.28 | $17.01 | 17018 |
| 2025-06-24 | 56.76 | $16.98 | 8135 |
| 2025-06-23 | 55.73 | $16.92 | 8905 |
| 2025-06-20 | 58.13 | $17.03 | 8022 |
| 2025-06-18 | 55.48 | $16.87 | 8700 |
| 2025-06-17 | 55.15 | $16.85 | 9900 |
| 2025-06-16 | 50.72 | $16.60 | 4348 |
| 2025-06-13 | 57.15 | $16.90 | 4519 |
| 2025-06-12 | 59.54 | $17.00 | 6000 |
| 2025-06-11 | 55.86 | $16.79 | 12500 |
| 2025-06-10 | 59.02 | $16.92 | 13443 |
| 2025-06-09 | 55.12 | $16.71 | 16344 |
| 2025-06-06 | 57.60 | $16.81 | 8716 |
| 2025-06-05 | 57.42 | $16.80 | 12611 |
| 2025-06-04 | 58.86 | $16.86 | 9137 |
| 2025-06-03 | 55.50 | $16.67 | 11042 |
| 2025-06-02 | 56.89 | $16.73 | 9402 |
| 2025-05-30 | 56.55 | $16.71 | 12800 |
| 2025-05-29 | 55.01 | $16.62 | 8747 |
| 2025-05-28 | 54.15 | $16.57 | 6627 |
| 2025-05-27 | 56.61 | $16.69 | 16043 |
| 2025-05-23 | 56.82 | $16.70 | 7520 |
| 2025-05-22 | 58.01 | $16.76 | 12801 |
| 2025-05-21 | 59.60 | $16.84 | 12420 |
| 2025-05-20 | 60.38 | $16.88 | 16100 |
| 2025-05-19 | 57.17 | $16.64 | 9700 |
| 2025-05-16 | 58.87 | $16.73 | 23742 |
| 2025-05-15 | 57.54 | $16.63 | 20500 |
| 2025-05-14 | 56.46 | $16.55 | 15234 |
| 2025-05-13 | 56.80 | $16.57 | 8000 |
| 2025-05-12 | 59.89 | $16.75 | 19104 |
| 2025-05-09 | 59.07 | $16.68 | 9724 |
| 2025-05-08 | 59.90 | $16.73 | 14708 |
| 2025-05-07 | 57.87 | $16.55 | 21400 |
| 2025-05-06 | 58.50 | $16.59 | 24746 |
| 2025-05-05 | 61.33 | $16.77 | 38345 |
| 2025-05-02 | 58.00 | $16.46 | 16600 |
| 2025-05-01 | 58.31 | $16.48 | 20529 |
| 2025-04-30 | 57.56 | $16.41 | 36200 |
| 2025-04-29 | 57.46 | $16.40 | 7100 |
| 2025-04-28 | 54.38 | $16.11 | 6400 |
| 2025-04-25 | 53.50 | $16.03 | 13600 |
| 2025-04-24 | 53.75 | $16.05 | 14930 |
| 2025-04-23 | 51.52 | $15.84 | 34515 |
| 2025-04-22 | 52.79 | $15.95 | 28323 |
| 2025-04-21 | 51.24 | $15.80 | 5200 |
| 2025-04-17 | 52.66 | $15.93 | 11100 |
| 2025-04-16 | 50.13 | $15.68 | 23943 |
| 2025-04-15 | 50.54 | $15.72 | 12700 |
| 2025-04-14 | 47.80 | $15.45 | 24500 |
| 2025-04-11 | 44.67 | $15.16 | 24936 |
| 2025-04-10 | 36.57 | $14.51 | 5947 |
| 2025-04-09 | 42.48 | $15.16 | 11218 |
| 2025-04-08 | 35.47 | $14.70 | 23724 |
| 2025-04-07 | 33.29 | $14.57 | 38146 |
| 2025-04-04 | 43.78 | $15.54 | 19204 |
| 2025-04-03 | 53.53 | $16.13 | 8815 |
| 2025-04-02 | 58.12 | $16.35 | 2418 |
| 2025-04-01 | 53.28 | $16.07 | 5200 |
| 2025-03-31 | 57.32 | $16.25 | 3740 |
| 2025-03-28 | 54.79 | $16.11 | 3736 |
| 2025-03-27 | 57.82 | $16.24 | 3600 |
| 2025-03-26 | 56.77 | $16.18 | 2803 |
| 2025-03-25 | 54.44 | $16.05 | 15900 |
| 2025-03-24 | 53.71 | $16.01 | 19649 |
| 2025-03-21 | 59.61 | $16.27 | 8100 |
| 2025-03-20 | 56.65 | $16.10 | 6718 |
| 2025-03-19 | 57.35 | $16.13 | 3100 |
| 2025-03-18 | 54.11 | $15.95 | 6732 |
| 2025-03-17 | 54.54 | $15.97 | 7913 |
| 2025-03-14 | 53.28 | $15.90 | 6100 |
| 2025-03-13 | 52.57 | $15.86 | 6200 |
| 2025-03-12 | 49.26 | $15.68 | 6202 |
| 2025-03-11 | 52.55 | $15.85 | 9800 |
| 2025-03-10 | 51.28 | $15.78 | 4500 |
| 2025-03-07 | 58.53 | $16.12 | 13100 |
| 2025-03-06 | 50.51 | $15.71 | 14921 |
| 2025-03-05 | 50.51 | $15.71 | 5423 |
| 2025-03-04 | 50.51 | $15.71 | 33015 |
| 2025-03-03 | 52.42 | $15.80 | 11600 |
| 2025-02-28 | 53.05 | $15.83 | 5134 |
| 2025-02-27 | 53.46 | $15.85 | 11637 |
| 2025-02-26 | 55.50 | $15.95 | 21000 |
| 2025-02-25 | 55.90 | $15.97 | 15148 |
| 2025-02-24 | 55.13 | $15.92 | 13539 |
| 2025-02-21 | 57.63 | $16.05 | 25602 |
| 2025-02-20 | 62.40 | $16.28 | 23813 |
| 2025-02-19 | 56.96 | $15.91 | 3200 |
| 2025-02-18 | 56.47 | $15.88 | 28600 |
| 2025-02-14 | 56.32 | $15.87 | 25112 |
| 2025-02-13 | 52.08 | $15.61 | 12900 |
| 2025-02-12 | 52.64 | $15.64 | 9000 |
| 2025-02-11 | 56.69 | $15.85 | 9600 |
| 2025-02-10 | 53.27 | $15.64 | 8311 |
| 2025-02-07 | 52.42 | $15.59 | 8800 |
| 2025-02-06 | 53.53 | $15.65 | 6437 |
| 2025-02-05 | 52.90 | $15.61 | 11238 |
| 2025-02-04 | 54.12 | $15.68 | 13500 |
| 2025-02-03 | 52.33 | $15.56 | 20313 |
| 2025-01-31 | 50.49 | $15.44 | 9600 |
| 2025-01-30 | 49.41 | $15.37 | 15500 |
| 2025-01-29 | 49.10 | $15.35 | 16800 |
| 2025-01-28 | 47.00 | $15.21 | 10324 |
| 2025-01-27 | 43.00 | $14.96 | 22700 |
| 2025-01-24 | 50.03 | $15.45 | 19200 |
| 2025-01-23 | 47.53 | $15.30 | 19702 |
| 2025-01-22 | 42.44 | $15.02 | 10800 |
| 2025-01-21 | 43.74 | $15.11 | 12418 |
| 2025-01-17 | 39.86 | $14.91 | 9300 |
| 2025-01-16 | 41.92 | $15.06 | 15400 |
| 2025-01-15 | 34.90 | $14.73 | 16434 |
| 2025-01-14 | 34.90 | $14.73 | 8531 |
| 2025-01-13 | 34.25 | $14.70 | 7800 |
| 2025-01-10 | 33.61 | $14.67 | 24000 |
| 2025-01-08 | 39.65 | $15.17 | 10200 |
| 2025-01-07 | 41.34 | $15.29 | 5500 |
| 2025-01-06 | 42.20 | $15.35 | 17800 |
| 2025-01-03 | 39.21 | $15.20 | 6300 |
| 2025-01-02 | 37.78 | $15.13 | 6800 |
| 2024-12-31 | 35.10 | $15.00 | 6229 |
| 2024-12-30 | 36.24 | $15.10 | 7100 |
| 2024-12-27 | 38.89 | $15.32 | 13718 |
| 2024-12-26 | 35.43 | $15.15 | 10413 |
| 2024-12-24 | 33.32 | $15.05 | 12416 |
| 2024-12-23 | 34.83 | $15.19 | 13900 |
| 2024-12-20 | 37.99 | $15.46 | 16330 |
| 2024-12-19 | 35.31 | $15.33 | 22730 |
| 2024-12-18 | 38.47 | $15.59 | 23500 |
| 2024-12-17 | 43.79 | $15.96 | 12600 |
| 2024-12-16 | 51.24 | $16.37 | 19222 |
| 2024-12-13 | 50.26 | $16.32 | 25800 |
| 2024-12-12 | 52.67 | $16.44 | 30200 |
| 2024-12-11 | 50.99 | $16.35 | 12900 |
| 2024-12-10 | 50.99 | $16.35 | 3900 |
| 2024-12-09 | 49.74 | $16.28 | 8800 |
| 2024-12-06 | 51.90 | $16.40 | 25200 |
| 2024-12-05 | 54.13 | $16.52 | 30600 |
| 2024-12-04 | 56.23 | $16.63 | 16243 |
| 2024-12-03 | 52.05 | $16.37 | 21300 |
| 2024-12-02 | 52.23 | $16.38 | 16500 |
| 2024-11-29 | 53.66 | $16.46 | 13225 |
| 2024-11-27 | 50.61 | $16.27 | 37000 |
| 2024-11-26 | 58.73 | $16.69 | 29800 |
| 2024-11-25 | 53.87 | $16.40 | 19300 |
| 2024-11-22 | 56.94 | $16.54 | 8130 |
| 2024-11-21 | 55.92 | $16.48 | 25318 |
| 2024-11-20 | 56.13 | $16.49 | 19600 |
| 2024-11-19 | 52.92 | $16.30 | 5821 |
| 2024-11-18 | 50.19 | $16.15 | 5000 |
| 2024-11-15 | 48.49 | $16.06 | 7800 |
| 2024-11-14 | 47.73 | $16.02 | 7809 |
| 2024-11-13 | 50.18 | $16.16 | 17300 |
| 2024-11-12 | 51.43 | $16.23 | 16341 |
| 2024-11-11 | 51.78 | $16.25 | 17100 |
| 2024-11-08 | 55.17 | $16.44 | 15220 |
| 2024-11-07 | 55.54 | $16.46 | 9100 |
| 2024-11-06 | 58.09 | $16.60 | 28100 |
| 2024-11-05 | 53.77 | $16.30 | 7100 |
| 2024-11-04 | 50.02 | $16.07 | 14300 |
| 2024-11-01 | 47.93 | $15.95 | 10200 |
| 2024-10-31 | 51.70 | $16.17 | 6900 |
| 2024-10-30 | 51.20 | $16.14 | 5115 |
| 2024-10-29 | 51.88 | $16.18 | 9000 |
| 2024-10-28 | 52.70 | $16.23 | 8230 |
| 2024-10-25 | 52.56 | $16.22 | 11400 |
| 2024-10-24 | 53.17 | $16.26 | 20900 |
| 2024-10-23 | 55.48 | $16.41 | 22700 |
| 2024-10-22 | 51.77 | $16.13 | 19000 |
| 2024-10-21 | 56.92 | $16.45 | 24800 |
| 2024-10-18 | 56.92 | $16.45 | 17949 |
| 2024-10-17 | 71.61 | $17.18 | 23504 |
| 2024-10-16 | 62.39 | $16.45 | 8935 |
| 2024-10-15 | 60.21 | $16.32 | 20200 |
| 2024-10-14 | 65.19 | $16.50 | 20114 |
| 2024-10-11 | 60.92 | $16.25 | 2943 |
| 2024-10-10 | 59.01 | $16.15 | 21000 |
| 2024-10-09 | 57.23 | $16.06 | 5300 |
| 2024-10-08 | 54.50 | $15.93 | 18232 |
| 2024-10-07 | 62.00 | $16.19 | 8203 |
| 2024-10-04 | 62.00 | $16.19 | 2921 |
| 2024-10-03 | 61.26 | $16.15 | 6900 |
| 2024-10-02 | 62.71 | $16.20 | 9600 |
| 2024-10-01 | 72.49 | $16.50 | 11213 |
| 2024-09-30 | 72.36 | $16.49 | 5600 |
| 2024-09-27 | 71.96 | $16.46 | 12828 |
| 2024-09-26 | 71.44 | $16.42 | 22847 |
| 2024-09-25 | 73.05 | $16.47 | 19300 |
| 2024-09-24 | 71.33 | $16.33 | 34300 |
| 2024-09-23 | 74.55 | $16.43 | 14836 |
| 2024-09-20 | 72.55 | $16.26 | 16406 |
| 2024-09-19 | 71.42 | $16.17 | 11042 |
| 2024-09-18 | 68.40 | $15.95 | 18436 |
| 2024-09-17 | 67.67 | $15.90 | 9500 |
| 2024-09-16 | 70.15 | $15.98 | 33840 |
| 2024-09-13 | 63.26 | $15.55 | 7123 |
| 2024-09-12 | 62.49 | $15.51 | 8300 |
| 2024-09-11 | 60.74 | $15.42 | 11048 |
| 2024-09-10 | 58.06 | $15.29 | 8000 |
| 2024-09-09 | 63.79 | $15.47 | 8628 |
| 2024-09-06 | 59.81 | $15.28 | 8334 |
| 2024-09-05 | 60.48 | $15.30 | 7603 |
| 2024-09-04 | 60.05 | $15.28 | 12849 |
| 2024-09-03 | 61.62 | $15.33 | 24900 |
| 2024-08-30 | 65.85 | $15.46 | 25006 |
| 2024-08-29 | 65.15 | $15.42 | 22500 |
| 2024-08-28 | 62.41 | $15.27 | 24637 |
| 2024-08-27 | 63.35 | $15.30 | 21600 |
| 2024-08-26 | 61.50 | $15.20 | 30527 |
| 2024-08-23 | 64.60 | $15.30 | 33400 |
| 2024-08-22 | 62.63 | $15.19 | 19021 |
| 2024-08-21 | 62.45 | $15.18 | 17120 |
| 2024-08-20 | 60.27 | $15.06 | 17600 |
| 2024-08-19 | 57.52 | $14.92 | 7043 |
| 2024-08-16 | 59.19 | $14.98 | 8943 |
| 2024-08-15 | 62.63 | $15.10 | 23126 |
| 2024-08-14 | 56.17 | $14.78 | 23005 |
| 2024-08-13 | 57.35 | $14.82 | 42628 |
| 2024-08-12 | 57.35 | $14.82 | 40900 |
| 2024-08-09 | 56.53 | $14.78 | 13300 |
| 2024-08-08 | 59.81 | $14.90 | 12001 |
| 2024-08-07 | 58.86 | $14.85 | 12336 |
| 2024-08-06 | 56.94 | $14.75 | 12848 |
| 2024-08-05 | 52.50 | $14.54 | 30900 |
| 2024-08-02 | 68.04 | $15.03 | 17200 |
| 2024-08-01 | 67.67 | $15.01 | 12131 |
| 2024-07-31 | 64.75 | $14.86 | 10400 |
| 2024-07-30 | 64.14 | $14.83 | 11800 |
| 2024-07-29 | 64.14 | $14.83 | 18800 |
| 2024-07-26 | 60.86 | $14.67 | 11400 |
| 2024-07-25 | 59.54 | $14.61 | 8240 |
| 2024-07-24 | 60.50 | $14.64 | 13410 |
| 2024-07-23 | 61.45 | $14.67 | 11500 |
| 2024-07-22 | 62.39 | $14.70 | 30800 |
| 2024-07-19 | 59.68 | $14.56 | 9029 |
| 2024-07-18 | 57.82 | $14.47 | 18300 |
| 2024-07-17 | 58.68 | $14.50 | 30900 |
| 2024-07-16 | 60.67 | $14.57 | 16800 |
| 2024-07-15 | 58.17 | $14.44 | 20826 |
| 2024-07-12 | 61.30 | $14.55 | 27400 |
| 2024-07-11 | 59.01 | $14.43 | 13400 |
| 2024-07-10 | 52.32 | $14.13 | 20600 |
| 2024-07-09 | 56.72 | $14.28 | 15100 |
| 2024-07-08 | 55.29 | $14.22 | 7924 |
| 2024-07-05 | 52.30 | $14.10 | 17331 |
| 2024-07-03 | 50.74 | $14.04 | 2600 |
| 2024-07-02 | 49.43 | $13.99 | 5300 |
| 2024-07-01 | 46.73 | $13.89 | 10936 |
| 2024-06-28 | 45.91 | $13.86 | 15916 |
| 2024-06-27 | 46.36 | $13.88 | 11900 |
| 2024-06-26 | 40.50 | $13.67 | 17946 |
| 2024-06-25 | 43.74 | $13.82 | 19310 |
| 2024-06-24 | 42.87 | $13.79 | 11633 |
| 2024-06-21 | 38.35 | $13.64 | 7600 |
| 2024-06-20 | 38.54 | $13.65 | 30100 |
| 2024-06-18 | 39.49 | $13.70 | 20228 |
| 2024-06-17 | 38.34 | $13.66 | 4409 |
| 2024-06-14 | 37.49 | $13.63 | 25941 |
| 2024-06-13 | 42.47 | $13.90 | 5300 |
| 2024-06-12 | 43.49 | $13.95 | 10314 |
| 2024-06-11 | 44.09 | $13.98 | 14800 |
| 2024-06-10 | 41.53 | $13.88 | 17500 |
| 2024-06-07 | 42.27 | $13.92 | 43748 |
| 2024-06-06 | 48.14 | $14.21 | 18900 |
| 2024-06-05 | 47.42 | $14.18 | 27302 |
| 2024-06-04 | 46.72 | $14.15 | 31300 |
| 2024-06-03 | 51.51 | $14.37 | 6800 |
| 2024-05-31 | 51.97 | $14.39 | 18800 |
| 2024-05-30 | 50.28 | $14.31 | 10612 |
| 2024-05-29 | 50.49 | $14.32 | 6626 |
| 2024-05-28 | 53.92 | $14.48 | 13531 |
| 2024-05-24 | 53.17 | $14.44 | 14400 |
| 2024-05-23 | 56.00 | $14.57 | 35900 |
| 2024-05-22 | 63.70 | $14.88 | 10400 |
| 2024-05-21 | 61.77 | $14.76 | 8000 |
| 2024-05-20 | 59.91 | $14.65 | 3900 |
| 2024-05-17 | 59.57 | $14.63 | 2510 |
| 2024-05-16 | 60.05 | $14.65 | 13600 |
| 2024-05-15 | 62.96 | $14.77 | 6200 |
| 2024-05-14 | 62.67 | $14.75 | 11231 |
| 2024-05-13 | 65.56 | $14.87 | 17810 |
| 2024-05-10 | 60.02 | $14.49 | 3000 |
| 2024-05-09 | 58.69 | $14.41 | 10400 |
| 2024-05-08 | 56.45 | $14.28 | 3200 |
| 2024-05-07 | 58.30 | $14.36 | 9100 |
| 2024-05-06 | 55.35 | $14.19 | 3800 |
| 2024-05-03 | 53.89 | $14.11 | 10203 |
| 2024-05-02 | 53.89 | $14.11 | 4900 |
| 2024-05-01 | 51.01 | $13.95 | 5304 |
| 2024-04-30 | 50.08 | $13.90 | 2200 |
| 2024-04-29 | 51.38 | $13.97 | 14300 |
| 2024-04-26 | 53.24 | $14.07 | 7200 |
| 2024-04-25 | 52.92 | $14.05 | 8549 |
| 2024-04-24 | 56.06 | $14.22 | 8100 |
| 2024-04-23 | 54.24 | $14.10 | 11141 |
| 2024-04-22 | 52.36 | $13.98 | 4710 |
| 2024-04-19 | 44.62 | $13.55 | 9810 |
| 2024-04-18 | 43.81 | $13.51 | 3304 |
| 2024-04-17 | 42.62 | $13.45 | 3921 |
| 2024-04-16 | 40.63 | $13.35 | 6913 |
| 2024-04-15 | 41.59 | $13.42 | 11800 |
| 2024-04-12 | 43.69 | $13.57 | 12645 |
| 2024-04-11 | 49.74 | $13.95 | 18701 |
| 2024-04-10 | 55.09 | $14.23 | 17232 |
| 2024-04-09 | 66.47 | $14.70 | 9146 |
| 2024-04-08 | 66.47 | $14.70 | 6226 |
| 2024-04-05 | 72.20 | $14.90 | 16700 |
| 2024-04-04 | 73.40 | $14.94 | 16720 |
| 2024-04-03 | 70.22 | $14.67 | 8217 |
| 2024-04-02 | 69.45 | $14.61 | 6222 |
| 2024-04-01 | 72.11 | $14.70 | 27800 |
| 2024-03-28 | 70.68 | $14.58 | 9200 |
| 2024-03-27 | 67.39 | $14.33 | 22033 |
| 2024-03-26 | 66.83 | $14.29 | 24812 |
| 2024-03-25 | 62.68 | $14.02 | 10300 |
| 2024-03-22 | 61.49 | $13.95 | 9800 |
| 2024-03-21 | 61.15 | $13.93 | 12614 |
| 2024-03-20 | 65.20 | $14.08 | 15528 |
| 2024-03-19 | 54.27 | $13.51 | 6037 |
| 2024-03-18 | 51.48 | $13.40 | 10800 |
| 2024-03-15 | 53.16 | $13.46 | 4500 |
| 2024-03-14 | 48.94 | $13.30 | 10300 |
| 2024-03-13 | 56.86 | $13.56 | 4400 |
| 2024-03-12 | 62.40 | $13.71 | 14400 |
| 2024-03-11 | 61.69 | $13.68 | 5541 |
| 2024-03-08 | 59.00 | $13.57 | 6400 |
| 2024-03-07 | 58.24 | $13.54 | 14710 |
| 2024-03-06 | 56.71 | $13.48 | 6300 |
| 2024-03-05 | 53.19 | $13.35 | 8800 |
| 2024-03-04 | 53.51 | $13.36 | 7600 |
| 2024-03-01 | 52.43 | $13.32 | 15600 |
| 2024-02-29 | 52.16 | $13.31 | 11403 |
| 2024-02-28 | 51.13 | $13.27 | 22415 |
| 2024-02-27 | 53.03 | $13.34 | 9400 |
| 2024-02-26 | 45.32 | $13.06 | 12904 |
| 2024-02-23 | 49.15 | $13.20 | 7921 |
| 2024-02-22 | 49.44 | $13.21 | 16346 |
| 2024-02-21 | 54.86 | $13.39 | 7735 |
| 2024-02-20 | 49.93 | $13.22 | 10000 |
| 2024-02-16 | 50.86 | $13.25 | 7432 |
| 2024-02-15 | 52.41 | $13.30 | 10700 |
| 2024-02-14 | 50.40 | $13.23 | 5417 |
| 2024-02-13 | 48.64 | $13.17 | 11542 |
| 2024-02-12 | 55.87 | $13.40 | 17911 |
| 2024-02-09 | 52.67 | $13.29 | 8600 |
| 2024-02-08 | 56.19 | $13.39 | 13000 |
| 2024-02-07 | 57.27 | $13.42 | 11200 |
| 2024-02-06 | 54.48 | $13.32 | 9500 |
| 2024-02-05 | 52.72 | $13.26 | 18400 |
| 2024-02-02 | 59.26 | $13.44 | 28826 |
| 2024-02-01 | 58.16 | $13.40 | 9637 |
| 2024-01-31 | 56.49 | $13.34 | 10200 |
| 2024-01-30 | 55.66 | $13.31 | 16944 |
| 2024-01-29 | 55.38 | $13.30 | 15045 |
| 2024-01-26 | 52.02 | $13.18 | 8700 |
| 2024-01-25 | 49.62 | $13.10 | 18157 |
| 2024-01-24 | 46.43 | $13.00 | 17700 |
| 2024-01-23 | 48.78 | $13.08 | 12316 |
| 2024-01-22 | 47.84 | $13.05 | 12047 |
| 2024-01-19 | 46.92 | $13.02 | 15300 |
| 2024-01-18 | 47.99 | $13.06 | 10300 |
| 2024-01-17 | 49.06 | $13.10 | 16200 |
| 2024-01-16 | 50.67 | $13.16 | 11937 |
| 2024-01-12 | 55.26 | $13.32 | 12600 |
| 2024-01-11 | 54.03 | $13.27 | 8734 |
| 2024-01-10 | 57.34 | $13.38 | 10100 |
| 2024-01-09 | 57.11 | $13.37 | 11526 |
| 2024-01-08 | 56.89 | $13.36 | 6423 |
| 2024-01-05 | 53.53 | $13.21 | 14200 |
| 2024-01-04 | 52.11 | $13.15 | 10711 |
| 2024-01-03 | 52.11 | $13.15 | 8631 |
| 2024-01-02 | 53.08 | $13.19 | 12019 |
| 2023-12-29 | 52.87 | $13.18 | 9100 |
| 2023-12-28 | 53.10 | $13.19 | 34617 |
| 2023-12-27 | 53.31 | $13.20 | 31025 |
| 2023-12-26 | 53.31 | $13.20 | 20119 |
| 2023-12-22 | 55.77 | $13.32 | 31000 |
| 2023-12-21 | 57.24 | $13.39 | 17138 |
| 2023-12-20 | 62.58 | $13.63 | 12443 |
| 2023-12-19 | 64.98 | $13.73 | 10900 |
| 2023-12-18 | 63.79 | $13.64 | 9019 |
| 2023-12-15 | 61.88 | $13.50 | 15945 |
| 2023-12-14 | 63.94 | $13.59 | 21816 |
| 2023-12-13 | 58.72 | $13.23 | 14000 |
| 2023-12-12 | 55.85 | $13.06 | 8424 |
| 2023-12-11 | 54.25 | $12.97 | 12507 |
| 2023-12-08 | 56.63 | $13.08 | 29527 |
| 2023-12-07 | 61.53 | $13.29 | 21000 |
| 2023-12-06 | 60.29 | $13.21 | 13326 |
| 2023-12-05 | 61.47 | $13.26 | 39600 |
| 2023-12-04 | 59.03 | $13.10 | 15800 |
| 2023-12-01 | 57.43 | $13.00 | 10013 |
| 2023-11-30 | 55.27 | $12.87 | 16700 |
| 2023-11-29 | 52.64 | $12.72 | 18400 |
| 2023-11-28 | 52.84 | $12.73 | 28428 |
| 2023-11-27 | 49.62 | $12.55 | 11901 |
| 2023-11-24 | 49.07 | $12.52 | 5836 |
| 2023-11-22 | 47.99 | $12.46 | 31244 |
| 2023-11-21 | 48.48 | $12.49 | 12500 |
| 2023-11-20 | 47.46 | $12.43 | 17024 |
| 2023-11-17 | 48.37 | $12.49 | 23600 |
| 2023-11-16 | 46.26 | $12.36 | 16000 |
| 2023-11-15 | 46.26 | $12.36 | 16011 |
| 2023-11-14 | 44.20 | $12.23 | 18330 |
| 2023-11-13 | 38.71 | $11.91 | 13500 |
| 2023-11-10 | 39.40 | $11.97 | 11124 |
| 2023-11-09 | 35.96 | $11.78 | 30700 |
| 2023-11-08 | 37.23 | $11.90 | 20700 |
| 2023-11-07 | 37.97 | $11.97 | 17203 |
| 2023-11-06 | 39.03 | $12.07 | 30500 |
| 2023-11-03 | 41.55 | $12.30 | 24200 |
| 2023-11-02 | 41.55 | $12.30 | 43700 |
| 2023-11-01 | 35.86 | $11.95 | 23607 |
| 2023-10-31 | 35.69 | $11.94 | 6300 |
| 2023-10-30 | 33.85 | $11.83 | 21038 |
| 2023-10-27 | 32.19 | $11.73 | 8535 |
| 2023-10-26 | 33.14 | $11.85 | 31911 |
| 2023-10-25 | 35.55 | $12.14 | 13000 |
| 2023-10-24 | 36.88 | $12.29 | 22308 |
| 2023-10-23 | 35.04 | $12.17 | 53716 |
| 2023-10-20 | 42.47 | $12.93 | 5600 |
| 2023-10-19 | 44.10 | $13.07 | 8900 |
| 2023-10-18 | 39.52 | $12.78 | 18500 |
| 2023-10-17 | 43.36 | $13.11 | 20307 |
| 2023-10-16 | 41.22 | $12.98 | 11841 |
| 2023-10-13 | 41.92 | $13.04 | 20800 |
| 2023-10-12 | 43.42 | $13.17 | 25000 |
| 2023-10-11 | 44.71 | $13.28 | 14800 |
| 2023-10-10 | 42.03 | $13.10 | 15700 |
| 2023-10-09 | 35.43 | $12.70 | 15500 |
| 2023-10-06 | 37.14 | $12.87 | 14900 |
| 2023-10-05 | 36.63 | $12.84 | 15500 |
| 2023-10-04 | 38.41 | $13.02 | 10300 |
| 2023-10-03 | 36.11 | $12.88 | 15610 |
| 2023-10-02 | 32.52 | $12.67 | 16248 |
| 2023-09-29 | 41.35 | $13.51 | 11714 |
| 2023-09-28 | 38.12 | $13.34 | 10644 |
| 2023-09-27 | 40.49 | $13.53 | 34015 |
| 2023-09-26 | 47.58 | $14.01 | 13510 |
| 2023-09-25 | 50.74 | $14.19 | 19905 |
| 2023-09-22 | 44.94 | $13.89 | 8101 |
| 2023-09-21 | 49.56 | $14.14 | 18634 |
| 2023-09-20 | 46.64 | $14.00 | 16140 |
| 2023-09-19 | 45.36 | $13.94 | 2814 |
| 2023-09-18 | 46.60 | $14.01 | 21333 |
| 2023-09-15 | 45.59 | $13.96 | 7000 |
| 2023-09-14 | 47.83 | $14.09 | 14318 |
| 2023-09-13 | 46.88 | $14.04 | 6200 |
| 2023-09-12 | 47.37 | $14.07 | 34146 |
| 2023-09-11 | 51.88 | $14.33 | 9400 |
| 2023-09-08 | 51.20 | $14.29 | 14100 |
| 2023-09-07 | 52.25 | $14.35 | 27400 |
| 2023-09-06 | 51.46 | $14.30 | 24949 |
| 2023-09-05 | 52.28 | $14.35 | 13920 |
| 2023-09-01 | 51.84 | $14.32 | 12133 |
| 2023-08-31 | 48.56 | $14.10 | 13929 |
| 2023-08-30 | 55.04 | $14.50 | 35200 |
| 2023-08-29 | 48.70 | $14.11 | 12636 |
| 2023-08-28 | 44.92 | $13.91 | 15116 |
| 2023-08-25 | 46.38 | $14.00 | 5706 |
| 2023-08-24 | 43.46 | $13.85 | 13341 |
| 2023-08-23 | 43.77 | $13.87 | 13726 |
| 2023-08-22 | 47.86 | $14.13 | 7329 |
| 2023-08-21 | 44.03 | $13.93 | 8230 |
| 2023-08-18 | 41.37 | $13.80 | 11800 |
| 2023-08-17 | 42.56 | $13.88 | 21644 |
| 2023-08-16 | 45.66 | $14.08 | 12400 |
| 2023-08-15 | 51.54 | $14.41 | 7706 |
| 2023-08-14 | 48.48 | $14.25 | 8910 |
| 2023-08-11 | 47.50 | $14.20 | 23200 |
| 2023-08-10 | 53.51 | $14.51 | 20612 |
| 2023-08-09 | 56.36 | $14.64 | 10315 |
| 2023-08-08 | 54.59 | $14.54 | 10640 |
| 2023-08-07 | 48.24 | $14.22 | 14143 |
| 2023-08-04 | 49.05 | $14.26 | 8500 |
| 2023-08-03 | 48.22 | $14.22 | 10200 |
| 2023-08-02 | 51.84 | $14.40 | 11739 |
| 2023-08-01 | 57.03 | $14.63 | 11040 |
| 2023-07-31 | 58.24 | $14.68 | 11600 |
| 2023-07-28 | 57.38 | $14.63 | 4400 |
| 2023-07-27 | 56.01 | $14.55 | 5300 |
| 2023-07-26 | 56.66 | $14.58 | 2601 |
| 2023-07-25 | 60.19 | $14.74 | 13000 |
| 2023-07-24 | 59.60 | $14.70 | 14908 |
| 2023-07-21 | 60.24 | $14.73 | 13600 |
| 2023-07-20 | 58.54 | $14.61 | 17900 |
| 2023-07-19 | 54.85 | $14.37 | 7746 |
| 2023-07-18 | 49.14 | $14.05 | 27200 |
| 2023-07-17 | 48.94 | $14.04 | 12500 |
| 2023-07-14 | 49.84 | $14.09 | 16700 |
| 2023-07-13 | 53.75 | $14.30 | 14100 |
| 2023-07-12 | 51.69 | $14.18 | 15227 |
| 2023-07-11 | 53.39 | $14.27 | 5132 |
| 2023-07-10 | 48.58 | $14.00 | 18643 |
| 2023-07-07 | 54.51 | $14.30 | 11232 |
| 2023-07-06 | 50.29 | $14.08 | 19300 |
| 2023-07-05 | 52.17 | $14.17 | 5520 |
| 2023-07-03 | 53.44 | $14.23 | 6300 |
| 2023-06-30 | 53.26 | $14.22 | 3827 |
| 2023-06-29 | 52.03 | $14.15 | 4400 |
| 2023-06-28 | 51.51 | $14.12 | 5600 |
| 2023-06-27 | 49.42 | $14.00 | 8700 |
| 2023-06-26 | 51.53 | $14.12 | 7100 |
| 2023-06-23 | 52.96 | $14.20 | 15000 |
| 2023-06-22 | 54.39 | $14.28 | 57700 |
| 2023-06-21 | 49.52 | $13.98 | 9200 |
| 2023-06-20 | 48.30 | $13.91 | 3612 |
| 2023-06-16 | 50.63 | $14.05 | 4629 |
| 2023-06-15 | 48.44 | $13.92 | 12033 |
| 2023-06-14 | 43.68 | $13.66 | 13747 |
| 2023-06-13 | 48.05 | $13.93 | 12100 |
| 2023-06-12 | 46.55 | $13.85 | 27700 |
| 2023-06-09 | 52.11 | $14.16 | 2546 |
| 2023-06-08 | 52.49 | $14.18 | 5100 |
| 2023-06-07 | 52.86 | $14.20 | 5411 |
| 2023-06-06 | 49.66 | $14.01 | 11323 |
| 2023-06-05 | 54.07 | $14.25 | 14390 |
| 2023-06-02 | 49.64 | $14.00 | 11200 |
| 2023-06-01 | 45.66 | $13.80 | 10922 |
| 2023-05-31 | 38.49 | $13.49 | 14612 |
| 2023-05-30 | 31.27 | $13.23 | 20400 |
| 2023-05-26 | 31.54 | $13.25 | 20515 |
| 2023-05-25 | 28.60 | $13.15 | 18519 |
| 2023-05-24 | 33.05 | $13.48 | 27900 |
| 2023-05-23 | 32.74 | $13.47 | 18102 |
| 2023-05-22 | 33.46 | $13.52 | 16608 |
| 2023-05-19 | 33.74 | $13.54 | 24100 |
| 2023-05-18 | 34.14 | $13.57 | 26239 |
| 2023-05-17 | 37.43 | $13.80 | 15804 |
| 2023-05-16 | 35.11 | $13.71 | 10100 |
| 2023-05-15 | 37.77 | $13.89 | 12200 |
| 2023-05-12 | 39.67 | $14.01 | 9900 |
| 2023-05-11 | 40.31 | $14.05 | 25728 |
| 2023-05-10 | 42.09 | $14.16 | 15500 |
| 2023-05-09 | 40.97 | $14.11 | 14600 |
| 2023-05-08 | 37.74 | $13.97 | 10911 |
| 2023-05-05 | 39.35 | $14.08 | 10836 |
| 2023-05-04 | 36.55 | $13.96 | 22500 |
| 2023-05-03 | 40.22 | $14.21 | 10800 |
| 2023-05-02 | 41.65 | $14.30 | 11800 |
| 2023-05-01 | 48.15 | $14.66 | 9800 |
| 2023-04-28 | 48.75 | $14.69 | 12627 |
| 2023-04-27 | 47.72 | $14.64 | 22528 |
| 2023-04-26 | 52.79 | $14.89 | 15532 |
| 2023-04-25 | 56.19 | $15.04 | 13600 |
| 2023-04-24 | 62.29 | $15.28 | 7700 |
| 2023-04-21 | 59.69 | $15.13 | 5521 |
| 2023-04-20 | 58.23 | $15.05 | 7400 |
| 2023-04-19 | 57.32 | $15.00 | 13833 |
| 2023-04-18 | 59.81 | $15.10 | 11300 |
| 2023-04-17 | 57.16 | $14.95 | 2800 |
| 2023-04-14 | 57.16 | $14.95 | 5227 |
| 2023-04-13 | 60.02 | $15.07 | 4600 |
| 2023-04-12 | 64.37 | $15.24 | 6329 |
| 2023-04-11 | 63.93 | $15.21 | 6100 |
| 2023-04-10 | 62.01 | $15.08 | 15048 |
| 2023-04-06 | 65.05 | $15.20 | 10305 |
| 2023-04-05 | 60.09 | $14.88 | 9849 |
| 2023-04-04 | 58.70 | $14.80 | 8800 |
| 2023-04-03 | 58.53 | $14.79 | 3700 |
| 2023-03-31 | 56.47 | $14.67 | 3439 |
| 2023-03-30 | 55.77 | $14.63 | 11607 |
| 2023-03-29 | 49.87 | $14.32 | 28549 |
| 2023-03-28 | 46.13 | $14.15 | 25712 |
| 2023-03-27 | 44.74 | $14.09 | 22300 |
| 2023-03-24 | 36.17 | $13.76 | 24500 |
| 2023-03-23 | 37.00 | $13.81 | 14900 |
| 2023-03-22 | 33.24 | $13.68 | 24200 |
| 2023-03-21 | 34.28 | $13.75 | 23115 |
| 2023-03-20 | 36.47 | $13.89 | 6200 |
| 2023-03-17 | 35.06 | $13.84 | 13100 |
| 2023-03-16 | 36.93 | $13.96 | 11238 |
| 2023-03-15 | 35.85 | $13.92 | 13742 |
| 2023-03-14 | 38.34 | $14.08 | 25413 |
| 2023-03-13 | 38.98 | $14.12 | 23500 |
| 2023-03-10 | 38.49 | $14.10 | 16400 |
| 2023-03-09 | 45.42 | $14.50 | 17000 |
| 2023-03-08 | 45.19 | $14.49 | 11300 |
| 2023-03-07 | 43.57 | $14.42 | 13111 |
| 2023-03-06 | 49.50 | $14.72 | 38249 |
| 2023-03-03 | 48.16 | $14.66 | 17643 |
| 2023-03-02 | 43.15 | $14.45 | 9600 |
| 2023-03-01 | 44.11 | $14.50 | 14735 |
| 2023-02-28 | 45.27 | $14.56 | 9421 |
| 2023-02-27 | 47.02 | $14.65 | 14107 |
| 2023-02-24 | 47.80 | $14.69 | 30323 |
| 2023-02-23 | 53.03 | $14.94 | 16200 |
| 2023-02-22 | 50.13 | $14.80 | 26400 |
| 2023-02-21 | 52.32 | $14.90 | 26323 |
| 2023-02-17 | 62.77 | $15.30 | 19348 |
| 2023-02-16 | 56.36 | $14.99 | 17043 |
| 2023-02-15 | 56.13 | $14.98 | 11588 |
| 2023-02-14 | 55.22 | $14.94 | 19110 |
| 2023-02-13 | 54.55 | $14.91 | 31100 |
| 2023-02-10 | 50.59 | $14.74 | 9608 |
| 2023-02-09 | 49.61 | $14.70 | 13600 |
| 2023-02-08 | 51.31 | $14.77 | 5000 |
| 2023-02-07 | 55.70 | $14.94 | 14017 |
| 2023-02-06 | 53.47 | $14.84 | 14438 |
| 2023-02-03 | 54.78 | $14.89 | 11410 |
| 2023-02-02 | 58.88 | $15.04 | 18907 |
| 2023-02-01 | 59.44 | $15.06 | 16241 |
| 2023-01-31 | 55.39 | $14.86 | 13400 |
| 2023-01-30 | 51.21 | $14.68 | 23200 |
| 2023-01-27 | 55.60 | $14.84 | 12800 |
| 2023-01-26 | 56.76 | $14.88 | 34748 |
| 2023-01-25 | 55.67 | $14.83 | 25200 |
| 2023-01-24 | 55.24 | $14.81 | 34415 |
| 2023-01-23 | 55.75 | $14.83 | 21500 |
| 2023-01-20 | 51.45 | $14.63 | 35900 |
| 2023-01-19 | 51.93 | $14.65 | 30300 |
| 2023-01-18 | 53.59 | $14.72 | 37200 |
| 2023-01-17 | 54.54 | $14.76 | 19300 |
| 2023-01-13 | 54.54 | $14.76 | 33718 |
| 2023-01-12 | 57.03 | $14.87 | 42100 |
| 2023-01-11 | 57.26 | $14.88 | 16000 |
| 2023-01-10 | 56.27 | $14.82 | 20100 |
| 2023-01-09 | 56.27 | $14.82 | 24341 |
| 2023-01-06 | 55.65 | $14.78 | 44200 |
| 2023-01-05 | 48.98 | $14.39 | 11843 |
| 2023-01-04 | 48.79 | $14.38 | 26700 |
| 2023-01-03 | 47.69 | $14.32 | 45929 |
| 2022-12-30 | 43.05 | $14.08 | 8230 |
| 2022-12-29 | 43.66 | $14.12 | 30923 |
| 2022-12-28 | 42.10 | $14.04 | 26300 |
| 2022-12-27 | 43.83 | $14.16 | 8100 |
| 2022-12-23 | 43.83 | $14.16 | 25219 |
| 2022-12-22 | 43.13 | $14.12 | 15500 |
| 2022-12-21 | 46.01 | $14.33 | 26605 |
| 2022-12-20 | 44.50 | $14.24 | 9500 |
| 2022-12-19 | 44.34 | $14.23 | 10848 |
| 2022-12-16 | 45.36 | $14.31 | 22200 |
| 2022-12-15 | 48.41 | $14.54 | 14500 |
| 2022-12-14 | 48.12 | $14.52 | 23700 |
| 2022-12-13 | 53.04 | $14.87 | 18100 |
| 2022-12-12 | 49.84 | $14.64 | 13323 |
| 2022-12-09 | 47.78 | $14.50 | 20200 |
| 2022-12-08 | 50.15 | $14.67 | 14200 |
| 2022-12-07 | 50.29 | $14.68 | 9000 |
| 2022-12-06 | 52.37 | $14.83 | 13625 |
| 2022-12-05 | 54.51 | $14.98 | 19700 |
| 2022-12-02 | 58.93 | $15.27 | 5232 |
| 2022-12-01 | 60.71 | $15.38 | 4600 |
| 2022-11-30 | 58.21 | $15.15 | 15012 |
| 2022-11-29 | 54.63 | $14.85 | 21000 |
| 2022-11-28 | 57.10 | $15.01 | 8533 |
| 2022-11-25 | 58.20 | $15.08 | 5728 |
| 2022-11-23 | 57.20 | $14.99 | 7334 |
| 2022-11-22 | 54.79 | $14.78 | 18800 |
| 2022-11-21 | 53.73 | $14.69 | 9500 |
| 2022-11-18 | 52.56 | $14.59 | 14531 |
| 2022-11-17 | 50.28 | $14.40 | 6426 |
| 2022-11-16 | 52.29 | $14.56 | 15200 |
| 2022-11-15 | 53.04 | $14.62 | 23314 |
| 2022-11-14 | 51.83 | $14.51 | 9308 |
| 2022-11-11 | 55.41 | $14.80 | 9327 |
| 2022-11-10 | 53.63 | $14.63 | 26500 |
| 2022-11-09 | 42.76 | $13.78 | 12534 |
| 2022-11-08 | 45.38 | $14.00 | 10311 |
| 2022-11-07 | 42.33 | $13.80 | 11400 |
| 2022-11-04 | 42.18 | $13.79 | 10036 |
| 2022-11-03 | 42.28 | $13.80 | 10231 |
| 2022-11-02 | 42.15 | $13.79 | 16744 |
| 2022-11-01 | 45.93 | $14.15 | 7833 |
| 2022-10-31 | 44.62 | $14.05 | 9600 |
| 2022-10-28 | 46.77 | $14.25 | 19800 |
| 2022-10-27 | 45.00 | $14.11 | 10924 |
| 2022-10-26 | 45.72 | $14.18 | 4800 |
| 2022-10-25 | 40.70 | $13.79 | 23024 |
| 2022-10-24 | 41.45 | $13.87 | 11419 |
| 2022-10-21 | 37.34 | $13.57 | 9200 |
| 2022-10-20 | 34.13 | $13.35 | 9400 |
| 2022-10-19 | 35.54 | $13.53 | 11402 |
| 2022-10-18 | 37.61 | $13.78 | 7600 |
| 2022-10-17 | 34.73 | $13.58 | 28189 |
| 2022-10-14 | 38.25 | $14.00 | 2112 |
| 2022-10-13 | 31.32 | $13.56 | 26700 |
| 2022-10-12 | 33.34 | $13.81 | 2900 |
| 2022-10-11 | 34.97 | $14.00 | 3600 |
| 2022-10-10 | 35.93 | $14.11 | 1748 |
| 2022-10-07 | 32.73 | $13.91 | 8900 |
| 2022-10-06 | 36.45 | $14.34 | 6623 |
| 2022-10-05 | 33.96 | $14.19 | 6700 |
| 2022-10-04 | 38.88 | $14.70 | 9243 |
| 2022-10-03 | 32.30 | $14.34 | 10300 |
| 2022-09-30 | 24.83 | $13.99 | 4700 |
| 2022-09-29 | 24.15 | $13.96 | 9200 |
| 2022-09-28 | 25.39 | $14.13 | 14025 |
| 2022-09-27 | 22.50 | $14.00 | 15519 |
| 2022-09-26 | 24.36 | $14.27 | 14319 |
| 2022-09-23 | 26.87 | $14.59 | 11534 |
| 2022-09-22 | 31.93 | $15.11 | 10743 |
| 2022-09-21 | 31.93 | $15.11 | 10405 |
| 2022-09-20 | 35.40 | $15.41 | 7946 |
| 2022-09-19 | 36.02 | $15.46 | 20004 |
| 2022-09-16 | 39.15 | $15.70 | 8744 |
| 2022-09-15 | 42.52 | $15.93 | 18200 |
| 2022-09-14 | 53.06 | $16.49 | 7300 |
| 2022-09-13 | 52.86 | $16.48 | 8200 |
| 2022-09-12 | 53.28 | $16.50 | 15600 |
| 2022-09-09 | 45.30 | $16.12 | 10144 |
| 2022-09-08 | 43.61 | $16.05 | 5443 |
| 2022-09-07 | 42.41 | $16.00 | 7524 |
| 2022-09-06 | 42.75 | $16.02 | 6024 |
| 2022-09-02 | 40.68 | $15.93 | 9328 |
| 2022-09-01 | 36.02 | $15.74 | 3000 |
| 2022-08-31 | 36.31 | $15.76 | 3817 |
| 2022-08-30 | 37.43 | $15.84 | 10500 |
| 2022-08-29 | 40.73 | $16.06 | 2535 |
| 2022-08-26 | 41.84 | $16.13 | 14638 |
| 2022-08-25 | 47.28 | $16.44 | 7700 |
| 2022-08-24 | 44.64 | $16.32 | 8300 |
| 2022-08-23 | 44.64 | $16.32 | 11335 |
| 2022-08-22 | 46.03 | $16.40 | 11648 |
| 2022-08-19 | 54.98 | $16.84 | 12200 |
| 2022-08-18 | 60.02 | $17.04 | 3705 |
| 2022-08-17 | 59.49 | $17.01 | 5702 |
| 2022-08-16 | 58.26 | $16.94 | 10700 |
| 2022-08-15 | 61.02 | $17.05 | 3400 |
| 2022-08-12 | 59.36 | $16.95 | 5509 |
| 2022-08-11 | 55.78 | $16.75 | 16428 |
| 2022-08-10 | 59.25 | $16.89 | 5400 |
| 2022-08-09 | 55.90 | $16.71 | 2400 |
| 2022-08-08 | 58.43 | $16.81 | 5811 |
| 2022-08-05 | 53.42 | $16.56 | 6516 |
| 2022-08-04 | 61.61 | $16.85 | 6220 |
| 2022-08-03 | 62.55 | $16.88 | 7600 |
| 2022-08-02 | 61.24 | $16.81 | 4223 |
| 2022-08-01 | 61.53 | $16.82 | 9000 |
| 2022-07-29 | 58.31 | $16.65 | 11800 |
| 2022-07-28 | 53.28 | $16.42 | 11900 |
| 2022-07-27 | 43.08 | $16.06 | 6205 |
| 2022-07-26 | 41.73 | $16.02 | 8430 |
| 2022-07-25 | 41.97 | $16.03 | 6600 |
| 2022-07-22 | 37.98 | $15.91 | 6728 |
| 2022-07-21 | 39.04 | $15.96 | 6100 |
| 2022-07-20 | 38.72 | $15.95 | 5707 |
| 2022-07-19 | 39.12 | $15.97 | 4800 |
| 2022-07-18 | 34.32 | $15.82 | 7504 |
| 2022-07-15 | 34.32 | $15.82 | 17434 |
| 2022-07-14 | 35.67 | $15.90 | 7836 |
| 2022-07-13 | 38.37 | $16.05 | 9900 |
| 2022-07-12 | 38.37 | $16.05 | 8000 |
| 2022-07-11 | 37.80 | $16.03 | 4200 |
| 2022-07-08 | 37.97 | $16.04 | 2221 |
| 2022-07-07 | 38.61 | $16.08 | 8500 |
| 2022-07-06 | 37.09 | $16.02 | 13900 |
| 2022-07-05 | 34.54 | $15.92 | 11507 |
| 2022-07-01 | 37.27 | $16.11 | 10218 |
| 2022-06-30 | 37.42 | $16.12 | 10000 |
| 2022-06-29 | 35.72 | $16.05 | 7300 |
| 2022-06-28 | 35.85 | $16.06 | 5709 |
| 2022-06-27 | 35.85 | $16.06 | 7409 |
| 2022-06-24 | 36.84 | $16.14 | 10211 |
| 2022-06-23 | 37.08 | $16.16 | 15400 |
| 2022-06-22 | 33.99 | $16.01 | 8400 |
| 2022-06-21 | 34.97 | $16.10 | 9600 |
| 2022-06-17 | 33.35 | $16.02 | 24100 |
| 2022-06-16 | 32.96 | $16.00 | 27035 |
| 2022-06-15 | 35.24 | $16.23 | 6534 |
| 2022-06-14 | 33.72 | $16.15 | 24808 |
| 2022-06-13 | 34.39 | $16.22 | 21600 |
| 2022-06-10 | 40.27 | $16.76 | 7238 |
| 2022-06-09 | 42.04 | $16.90 | 7600 |
| 2022-06-08 | 43.33 | $17.00 | 5616 |
| 2022-06-07 | 46.16 | $17.21 | 14525 |
| 2022-06-06 | 45.02 | $17.14 | 9326 |
| 2022-06-03 | 44.39 | $17.10 | 8700 |
| 2022-06-02 | 45.51 | $17.19 | 15724 |
| 2022-06-01 | 41.77 | $16.95 | 13030 |
| 2022-05-31 | 40.63 | $16.88 | 17240 |
| 2022-05-27 | 41.51 | $16.96 | 25600 |
| 2022-05-26 | 38.02 | $16.74 | 21300 |
| 2022-05-25 | 34.83 | $16.55 | 17400 |
| 2022-05-24 | 33.81 | $16.49 | 10341 |
| 2022-05-23 | 34.40 | $16.56 | 17200 |
| 2022-05-20 | 32.79 | $16.46 | 12011 |
| 2022-05-19 | 33.26 | $16.52 | 3900 |
| 2022-05-18 | 32.03 | $16.44 | 7400 |
| 2022-05-17 | 32.60 | $16.52 | 12934 |
| 2022-05-16 | 33.02 | $16.58 | 20616 |
| 2022-05-13 | 33.84 | $16.70 | 6100 |
| 2022-05-12 | 30.98 | $16.49 | 16500 |
| 2022-05-11 | 31.22 | $16.53 | 27000 |
| 2022-05-10 | 36.41 | $17.29 | 17122 |
| 2022-05-09 | 32.93 | $17.04 | 26300 |
| 2022-05-06 | 34.58 | $17.27 | 12200 |
| 2022-05-05 | 35.16 | $17.35 | 22328 |
| 2022-05-04 | 37.81 | $17.70 | 13918 |
| 2022-05-03 | 34.32 | $17.44 | 41500 |
| 2022-05-02 | 30.62 | $17.18 | 15400 |
| 2022-04-29 | 32.85 | $17.51 | 6821 |
| 2022-04-28 | 35.38 | $17.85 | 10100 |
| 2022-04-27 | 33.22 | $17.70 | 7400 |
| 2022-04-26 | 34.53 | $17.88 | 12200 |
| 2022-04-25 | 38.55 | $18.38 | 11020 |
| 2022-04-22 | 40.33 | $18.58 | 14700 |
| 2022-04-21 | 43.90 | $18.95 | 11931 |
| 2022-04-20 | 47.57 | $19.29 | 12604 |
| 2022-04-19 | 44.73 | $19.07 | 11500 |
| 2022-04-18 | 42.44 | $18.90 | 12926 |
| 2022-04-14 | 42.30 | $18.89 | 10900 |
| 2022-04-13 | 42.87 | $18.95 | 28038 |
| 2022-04-12 | 46.85 | $19.35 | 57637 |
| 2022-04-11 | 57.34 | $20.18 | 6100 |
| 2022-04-08 | 57.01 | $20.15 | 1117 |
| 2022-04-07 | 58.59 | $20.26 | 9515 |
| 2022-04-06 | 56.18 | $20.03 | 9600 |
| 2022-04-05 | 58.87 | $20.22 | 2200 |
| 2022-04-04 | 56.13 | $19.96 | 3022 |
| 2022-04-01 | 55.04 | $19.86 | 3800 |
| 2022-03-31 | 52.10 | $19.60 | 4847 |
| 2022-03-30 | 51.16 | $19.52 | 3305 |
| 2022-03-29 | 50.00 | $19.42 | 3720 |
| 2022-03-28 | 48.73 | $19.31 | 8639 |
| 2022-03-25 | 49.49 | $19.38 | 4425 |
| 2022-03-24 | 47.49 | $19.20 | 6200 |
| 2022-03-23 | 46.48 | $19.11 | 8937 |
| 2022-03-22 | 51.61 | $19.60 | 13633 |
| 2022-03-21 | 43.51 | $18.93 | 9500 |
| 2022-03-18 | 42.28 | $18.84 | 3128 |
| 2022-03-17 | 42.48 | $18.86 | 3300 |
| 2022-03-16 | 39.56 | $18.64 | 11049 |
| 2022-03-15 | 38.48 | $18.56 | 21709 |
| 2022-03-14 | 37.55 | $18.49 | 25537 |
| 2022-03-11 | 42.41 | $19.05 | 2304 |
| 2022-03-10 | 44.66 | $19.28 | 12630 |
| 2022-03-09 | 47.25 | $19.53 | 4200 |
| 2022-03-08 | 42.84 | $19.18 | 19930 |
| 2022-03-07 | 44.04 | $19.30 | 9521 |
| 2022-03-04 | 48.09 | $19.68 | 3244 |
| 2022-03-03 | 46.11 | $19.52 | 4400 |
| 2022-03-02 | 43.81 | $19.34 | 6718 |
| 2022-03-01 | 42.78 | $19.26 | 10000 |
| 2022-02-28 | 44.73 | $19.46 | 6203 |
| 2022-02-25 | 43.76 | $19.38 | 5220 |
| 2022-02-24 | 41.56 | $19.20 | 9800 |
| 2022-02-23 | 45.60 | $19.63 | 13100 |
| 2022-02-22 | 40.07 | $19.20 | 9107 |
| 2022-02-18 | 46.43 | $19.81 | 6030 |
| 2022-02-17 | 44.37 | $19.66 | 5406 |
| 2022-02-16 | 44.59 | $19.68 | 3938 |
| 2022-02-15 | 39.97 | $19.35 | 10231 |
| 2022-02-14 | 37.42 | $19.18 | 9400 |
| 2022-02-11 | 41.79 | $19.62 | 4313 |
| 2022-02-10 | 42.10 | $19.65 | 7329 |
| 2022-02-09 | 46.73 | $20.06 | 5700 |
| 2022-02-08 | 43.42 | $19.83 | 10001 |
| 2022-02-07 | 40.68 | $19.65 | 18700 |
| 2022-02-04 | 40.37 | $19.63 | 15600 |
| 2022-02-03 | 41.59 | $19.75 | 20320 |
| 2022-02-02 | 44.92 | $20.06 | 14207 |
| 2022-02-01 | 42.52 | $19.89 | 6149 |
| 2022-01-31 | 40.20 | $19.73 | 49400 |
| 2022-01-28 | 38.42 | $19.61 | 152300 |
| 2022-01-27 | 38.69 | $19.64 | 45235 |
| 2022-01-26 | 42.31 | $20.02 | 9832 |
| 2022-01-25 | 40.93 | $19.92 | 8400 |
| 2022-01-24 | 43.29 | $20.16 | 15400 |
| 2022-01-21 | 49.89 | $20.74 | 5810 |
| 2022-01-20 | 55.27 | $21.13 | 45006 |
| 2022-01-19 | 52.52 | $20.91 | 6800 |
| 2022-01-18 | 52.40 | $20.90 | 115500 |
| 2022-01-14 | 61.75 | $21.50 | 15600 |
| 2022-01-13 | 59.22 | $21.28 | 4100 |
| 2022-01-12 | 59.22 | $21.28 | 7533 |
| 2022-01-11 | 60.03 | $21.33 | 3800 |
| 2022-01-10 | 56.13 | $20.99 | 5200 |
| 2022-01-07 | 58.19 | $21.12 | 7024 |
| 2022-01-06 | 59.31 | $21.19 | 4901 |
| 2022-01-05 | 57.77 | $21.05 | 4300 |
| 2022-01-04 | 62.07 | $21.32 | 3300 |
| 2022-01-03 | 61.16 | $21.23 | 8403 |
| 2021-12-31 | 59.29 | $21.05 | 9022 |
| 2021-12-30 | 61.15 | $21.17 | 9426 |
| 2021-12-29 | 59.54 | $21.01 | 6400 |
| 2021-12-28 | 63.12 | $21.24 | 7800 |
| 2021-12-27 | 54.82 | $20.50 | 11736 |
| 2021-12-23 | 57.83 | $20.68 | 7400 |
| 2021-12-22 | 55.38 | $20.49 | 8941 |
| 2021-12-21 | 54.85 | $20.45 | 10116 |
| 2021-12-20 | 53.69 | $20.36 | 17217 |
| 2021-12-17 | 47.54 | $19.93 | 7224 |
| 2021-12-16 | 53.86 | $20.33 | 4600 |
| 2021-12-15 | 43.96 | $19.77 | 12800 |
| 2021-12-14 | 42.06 | $19.68 | 5710 |
| 2021-12-13 | 43.95 | $19.80 | 10828 |
| 2021-12-10 | 45.07 | $19.87 | 11700 |
| 2021-12-09 | 47.70 | $20.03 | 3027 |
| 2021-12-08 | 48.72 | $20.09 | 11147 |
| 2021-12-07 | 44.21 | $19.85 | 4408 |
| 2021-12-06 | 40.91 | $19.69 | 10806 |
| 2021-12-03 | 34.99 | $19.43 | 5500 |
| 2021-12-02 | 36.88 | $19.57 | 14549 |
| 2021-12-01 | 39.03 | $19.72 | 11500 |
| 2021-11-30 | 33.64 | $19.50 | 15700 |
| 2021-11-29 | 35.40 | $19.63 | 19700 |
| 2021-11-26 | 39.79 | $19.92 | 15816 |
| 2021-11-24 | 49.46 | $20.40 | 10200 |
| 2021-11-23 | 50.68 | $20.45 | 12400 |
| 2021-11-22 | 55.91 | $20.65 | 7600 |
| 2021-11-19 | 52.16 | $20.49 | 8200 |
| 2021-11-18 | 52.69 | $20.51 | 4400 |
| 2021-11-17 | 49.76 | $20.39 | 5410 |
| 2021-11-16 | 52.87 | $20.51 | 4924 |
| 2021-11-15 | 45.62 | $20.24 | 7900 |
| 2021-11-12 | 45.86 | $20.25 | 3936 |
| 2021-11-11 | 49.44 | $20.39 | 10012 |
| 2021-11-10 | 50.79 | $20.44 | 4100 |
| 2021-11-09 | 52.98 | $20.52 | 8916 |
| 2021-11-08 | 54.09 | $20.56 | 10900 |
| 2021-11-05 | 56.62 | $20.65 | 5000 |
| 2021-11-04 | 52.13 | $20.46 | 10700 |
| 2021-11-03 | 51.37 | $20.43 | 9200 |
| 2021-11-02 | 48.81 | $20.33 | 9700 |
| 2021-11-01 | 48.30 | $20.31 | 14600 |
| 2021-10-29 | 48.05 | $20.30 | 11300 |
| 2021-10-28 | 48.94 | $20.34 | 4500 |
| 2021-10-27 | 48.49 | $20.32 | 1048 |
| 2021-10-26 | 49.11 | $20.35 | 7300 |
| 2021-10-25 | 48.05 | $20.30 | 12811 |
| 2021-10-22 | 48.24 | $20.31 | 10200 |
| 2021-10-21 | 46.21 | $20.21 | 5400 |
| 2021-10-20 | 47.81 | $20.30 | 7215 |
| 2021-10-19 | 43.68 | $20.10 | 4418 |
| 2021-10-18 | 41.93 | $20.02 | 9900 |
| 2021-10-15 | 45.82 | $20.25 | 16500 |
| 2021-10-14 | 45.82 | $20.25 | 4000 |
| 2021-10-13 | 42.91 | $20.11 | 2500 |
| 2021-10-12 | 44.37 | $20.20 | 3346 |
| 2021-10-11 | 39.39 | $19.97 | 3700 |
| 2021-10-08 | 39.83 | $20.00 | 13200 |
| 2021-10-07 | 42.39 | $20.17 | 9246 |
| 2021-10-06 | 41.97 | $20.15 | 5700 |
| 2021-10-05 | 42.56 | $20.19 | 6614 |
| 2021-10-04 | 36.69 | $19.91 | 5514 |
| 2021-10-01 | 38.56 | $20.05 | 16033 |
| 2021-09-30 | 28.69 | $19.65 | 11800 |
| 2021-09-29 | 31.59 | $19.89 | 10800 |
| 2021-09-28 | 31.59 | $19.89 | 6321 |
| 2021-09-27 | 32.70 | $19.98 | 13800 |
| 2021-09-24 | 32.95 | $20.00 | 14000 |
| 2021-09-23 | 34.55 | $20.13 | 8300 |
| 2021-09-22 | 32.88 | $20.06 | 5700 |
| 2021-09-21 | 32.65 | $20.05 | 8127 |
| 2021-09-20 | 35.45 | $20.29 | 36201 |
| 2021-09-17 | 35.01 | $20.27 | 13367 |
| 2021-09-16 | 37.06 | $20.44 | 8803 |
| 2021-09-15 | 36.65 | $20.42 | 5620 |
| 2021-09-14 | 37.23 | $20.47 | 11547 |
| 2021-09-13 | 38.63 | $20.59 | 4415 |
| 2021-09-10 | 36.94 | $20.50 | 5925 |
| 2021-09-09 | 40.34 | $20.79 | 17100 |
| 2021-09-08 | 41.34 | $20.87 | 8800 |
| 2021-09-07 | 39.20 | $20.75 | 14000 |
| 2021-09-03 | 42.12 | $20.99 | 3900 |
| 2021-09-02 | 41.60 | $20.96 | 10900 |
| 2021-09-01 | 39.90 | $20.86 | 31629 |
| 2021-08-31 | 40.13 | $20.88 | 23338 |
| 2021-08-30 | 42.01 | $21.05 | 7000 |
| 2021-08-27 | 41.55 | $21.02 | 19600 |
| 2021-08-26 | 45.19 | $21.34 | 12813 |
| 2021-08-25 | 45.31 | $21.35 | 8900 |
| 2021-08-24 | 45.04 | $21.33 | 17406 |
| 2021-08-23 | 42.31 | $21.13 | 16200 |
| 2021-08-20 | 46.24 | $21.49 | 6115 |
| 2021-08-19 | 47.40 | $21.59 | 2921 |
| 2021-08-18 | 50.27 | $21.83 | 2509 |
| 2021-08-17 | 44.54 | $21.40 | 6124 |
| 2021-08-16 | 49.04 | $21.76 | 3800 |
| 2021-08-13 | 50.52 | $21.87 | 4400 |
| 2021-08-12 | 51.32 | $21.93 | 5028 |
| 2021-08-11 | 48.33 | $21.70 | 1100 |
| 2021-08-10 | 47.12 | $21.61 | 2308 |
| 2021-08-09 | 46.33 | $21.55 | 15100 |
| 2021-08-06 | 50.93 | $21.93 | 11847 |
| 2021-08-05 | 47.96 | $21.70 | 4600 |
| 2021-08-04 | 46.63 | $21.60 | 2400 |
| 2021-08-03 | 46.97 | $21.63 | 14401 |
| 2021-08-02 | 50.76 | $21.95 | 5501 |
| 2021-07-30 | 49.80 | $21.87 | 12936 |
| 2021-07-29 | 50.50 | $21.93 | 3200 |
| 2021-07-28 | 47.82 | $21.70 | 9100 |
| 2021-07-27 | 48.80 | $21.79 | 7137 |
| 2021-07-26 | 46.23 | $21.57 | 9000 |
| 2021-07-23 | 43.42 | $21.34 | 7800 |
| 2021-07-22 | 46.54 | $21.65 | 5508 |
| 2021-07-21 | 46.54 | $21.65 | 6211 |
| 2021-07-20 | 42.96 | $21.35 | 10000 |
| 2021-07-19 | 45.46 | $21.61 | 10800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-28.26
2026-07-17
Close Price
$19.38
Vol: 1898
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.66
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -28.26 | $19.38 | 1898 |
| 2026-07-16 | -10.61 | $19.56 | 17317 |
| 2026-07-15 | -8.33 | $19.59 | 2602 |
| 2026-07-14 | -7.58 | $19.60 | 6548 |
| 2026-07-13 | -7.63 | $19.47 | 4400 |
| 2026-07-10 | -17.80 | $19.35 | 1342 |
| 2026-07-09 | -19.49 | $19.33 | 8239 |
| 2026-07-08 | -24.35 | $19.25 | 10048 |
| 2026-07-07 | -12.17 | $19.39 | 4337 |
| 2026-07-06 | -4.90 | $19.38 | 9349 |
| 2026-07-02 | -8.57 | $19.30 | 3536 |
| 2026-07-01 | -15.71 | $19.20 | 14843 |
| 2026-06-30 | -15.71 | $19.20 | 6348 |
| 2026-06-29 | -25.71 | $19.06 | 7900 |
| 2026-06-26 | -39.49 | $18.97 | 5900 |
| 2026-06-25 | -36.31 | $19.02 | 7514 |
| 2026-06-24 | -42.60 | $18.99 | 4300 |
| 2026-06-23 | -56.80 | $18.75 | 6600 |
| 2026-06-22 | -50.89 | $18.85 | 7840 |
| 2026-06-18 | -53.85 | $18.80 | 7500 |
| 2026-06-17 | -78.70 | $18.38 | 11000 |
| 2026-06-16 | -42.01 | $19.00 | 9923 |
| 2026-06-15 | -41.42 | $19.01 | 9512 |
| 2026-06-12 | -34.91 | $19.12 | 7523 |
| 2026-06-11 | -44.81 | $19.03 | 6700 |
| 2026-06-10 | -57.38 | $18.80 | 10622 |
| 2026-06-09 | -58.85 | $18.81 | 4834 |
| 2026-06-08 | -56.94 | $18.92 | 6602 |
| 2026-06-05 | -47.85 | $19.11 | 23112 |
| 2026-06-04 | -65.18 | $19.38 | 7838 |
| 2026-06-03 | -75.00 | $19.27 | 4149 |
| 2026-06-02 | -73.21 | $19.29 | 12149 |
| 2026-06-01 | -73.21 | $19.29 | 12900 |
| 2026-05-29 | -63.39 | $19.40 | 8400 |
| 2026-05-28 | -53.57 | $19.51 | 6800 |
| 2026-05-27 | -49.11 | $19.56 | 2700 |
| 2026-05-26 | -45.54 | $19.60 | 5005 |
| 2026-05-22 | -63.39 | $19.40 | 7004 |
| 2026-05-21 | -77.68 | $19.24 | 9800 |
| 2026-05-20 | -67.86 | $19.35 | 6700 |
| 2026-05-19 | -86.61 | $19.14 | 6411 |
| 2026-05-18 | -100.00 | $19.05 | 24900 |
| 2026-05-15 | -74.68 | $19.52 | 9605 |
| 2026-05-14 | -44.30 | $19.76 | 2400 |
| 2026-05-13 | -54.43 | $19.68 | 4900 |
| 2026-05-12 | -50.98 | $19.82 | 5747 |
| 2026-05-11 | -42.16 | $19.91 | 6100 |
| 2026-05-08 | -53.92 | $19.79 | 11330 |
| 2026-05-07 | -57.84 | $19.75 | 17000 |
| 2026-05-06 | -48.11 | $19.83 | 16200 |
| 2026-05-05 | -41.53 | $19.85 | 3600 |
| 2026-05-04 | -39.55 | $19.81 | 8811 |
| 2026-05-01 | -32.09 | $19.91 | 5400 |
| 2026-04-30 | -38.06 | $19.83 | 20902 |
| 2026-04-29 | -67.91 | $19.43 | 13800 |
| 2026-04-28 | -33.58 | $19.89 | 5418 |
| 2026-04-27 | -44.78 | $19.74 | 13137 |
| 2026-04-24 | -26.12 | $19.99 | 7100 |
| 2026-04-23 | -31.34 | $19.92 | 11400 |
| 2026-04-22 | -37.31 | $19.84 | 26600 |
| 2026-04-21 | -46.27 | $19.72 | 7036 |
| 2026-04-20 | -33.33 | $19.85 | 9108 |
| 2026-04-17 | -31.28 | $19.78 | 3800 |
| 2026-04-16 | -36.87 | $19.68 | 14219 |
| 2026-04-15 | -24.02 | $19.91 | 20400 |
| 2026-04-14 | -27.50 | $19.71 | 8200 |
| 2026-04-13 | -46.67 | $19.43 | 11600 |
| 2026-04-10 | -48.94 | $19.51 | 5000 |
| 2026-04-09 | -48.94 | $19.51 | 6100 |
| 2026-04-08 | -61.17 | $19.28 | 15900 |
| 2026-04-07 | -71.65 | $19.10 | 10238 |
| 2026-04-06 | -60.82 | $19.31 | 16700 |
| 2026-04-02 | -64.20 | $19.42 | 5323 |
| 2026-04-01 | -68.85 | $19.31 | 6318 |
| 2026-03-31 | -77.98 | $19.16 | 6300 |
| 2026-03-30 | -83.75 | $19.00 | 5300 |
| 2026-03-27 | -81.75 | $19.07 | 13533 |
| 2026-03-26 | -70.27 | $19.43 | 6600 |
| 2026-03-25 | -64.97 | $19.65 | 6900 |
| 2026-03-24 | -71.97 | $19.43 | 12630 |
| 2026-03-23 | -72.61 | $19.41 | 11733 |
| 2026-03-20 | -100.00 | $18.55 | 17100 |
| 2026-03-19 | -88.40 | $19.48 | 18522 |
| 2026-03-18 | -92.86 | $19.87 | 9218 |
| 2026-03-17 | -89.80 | $19.93 | 1800 |
| 2026-03-16 | -80.10 | $20.12 | 4600 |
| 2026-03-13 | -93.88 | $19.85 | 11314 |
| 2026-03-12 | -90.82 | $19.91 | 5442 |
| 2026-03-11 | -73.98 | $20.24 | 1300 |
| 2026-03-10 | -80.61 | $20.11 | 6000 |
| 2026-03-09 | -77.04 | $20.18 | 9100 |
| 2026-03-06 | -80.50 | $20.41 | 14100 |
| 2026-03-05 | -68.59 | $20.62 | 11100 |
| 2026-03-04 | -44.17 | $20.97 | 17400 |
| 2026-03-03 | -31.95 | $21.15 | 5521 |
| 2026-03-02 | -17.54 | $21.39 | 8613 |
| 2026-02-27 | -18.13 | $21.38 | 9700 |
| 2026-02-26 | -4.09 | $21.62 | 12934 |
| 2026-02-25 | -14.04 | $21.45 | 15300 |
| 2026-02-24 | -23.86 | $21.27 | 27716 |
| 2026-02-23 | -11.73 | $21.48 | 5510 |
| 2026-02-20 | -11.11 | $21.48 | 8846 |
| 2026-02-19 | -19.90 | $21.30 | 12000 |
| 2026-02-18 | -20.29 | $21.27 | 18300 |
| 2026-02-17 | -24.06 | $21.18 | 13800 |
| 2026-02-13 | -11.32 | $21.45 | 17200 |
| 2026-02-12 | -7.55 | $21.53 | 25200 |
| 2026-02-11 | -26.89 | $21.12 | 19632 |
| 2026-02-10 | -8.40 | $20.77 | 14300 |
| 2026-02-09 | -8.57 | $20.71 | 19311 |
| 2026-02-06 | -11.93 | $20.39 | 21341 |
| 2026-02-05 | -1.96 | $20.29 | 14844 |
| 2026-02-04 | 0.00 | $20.31 | 17900 |
| 2026-02-03 | -10.58 | $20.10 | 12125 |
| 2026-02-02 | -7.02 | $20.13 | 13948 |
| 2026-01-30 | -8.77 | $20.11 | 11900 |
| 2026-01-29 | -9.65 | $20.10 | 9800 |
| 2026-01-28 | -19.30 | $19.99 | 4700 |
| 2026-01-27 | -16.67 | $20.02 | 12710 |
| 2026-01-26 | -21.93 | $19.96 | 12700 |
| 2026-01-23 | -26.32 | $19.91 | 11400 |
| 2026-01-22 | -20.14 | $19.93 | 5309 |
| 2026-01-21 | -28.47 | $19.80 | 4300 |
| 2026-01-20 | -38.55 | $19.57 | 4100 |
| 2026-01-16 | -25.00 | $19.79 | 15400 |
| 2026-01-15 | -16.19 | $19.93 | 10400 |
| 2026-01-14 | -15.64 | $19.93 | 8339 |
| 2026-01-13 | -18.68 | $19.87 | 7523 |
| 2026-01-12 | -25.41 | $19.74 | 8632 |
| 2026-01-09 | -32.20 | $19.56 | 12700 |
| 2026-01-08 | -29.94 | $19.60 | 11400 |
| 2026-01-07 | -47.46 | $19.29 | 17600 |
| 2026-01-06 | -40.33 | $19.40 | 19047 |
| 2026-01-05 | -53.04 | $19.17 | 24749 |
| 2026-01-02 | -44.20 | $19.33 | 8528 |
| 2025-12-31 | -46.49 | $19.27 | 12718 |
| 2025-12-30 | -38.83 | $19.40 | 24100 |
| 2025-12-29 | -30.32 | $19.56 | 26000 |
| 2025-12-26 | -12.23 | $19.90 | 18530 |
| 2025-12-24 | -0.57 | $19.98 | 49800 |
| 2025-12-23 | -1.37 | $19.51 | 27958 |
| 2025-12-22 | -11.83 | $18.86 | 11100 |
| 2025-12-19 | -19.32 | $18.74 | 15514 |
| 2025-12-18 | 0.00 | $18.70 | 7500 |
| 2025-12-17 | -25.71 | $18.52 | 2745 |
| 2025-12-16 | -7.04 | $18.65 | 11500 |
| 2025-12-15 | -24.00 | $18.52 | 5600 |
| 2025-12-12 | -41.33 | $18.39 | 29300 |
| 2025-12-11 | -22.67 | $18.53 | 8200 |
| 2025-12-10 | -24.00 | $18.52 | 6400 |
| 2025-12-09 | -24.00 | $18.52 | 9037 |
| 2025-12-08 | -42.67 | $18.38 | 4208 |
| 2025-12-05 | -25.33 | $18.51 | 5300 |
| 2025-12-04 | -29.33 | $18.48 | 7400 |
| 2025-12-03 | -40.00 | $18.40 | 11411 |
| 2025-12-02 | -45.45 | $18.35 | 24600 |
| 2025-12-01 | -35.06 | $18.43 | 17400 |
| 2025-11-28 | -17.19 | $18.46 | 9030 |
| 2025-11-26 | -17.19 | $18.46 | 28034 |
| 2025-11-25 | -27.45 | $18.30 | 17200 |
| 2025-11-24 | -56.86 | $18.15 | 5344 |
| 2025-11-21 | -56.86 | $18.15 | 4100 |
| 2025-11-20 | -62.75 | $18.12 | 15900 |
| 2025-11-19 | -56.86 | $18.15 | 7000 |
| 2025-11-18 | -55.56 | $18.09 | 13300 |
| 2025-11-17 | -31.75 | $18.24 | 23543 |
| 2025-11-14 | -39.68 | $18.19 | 14300 |
| 2025-11-13 | -52.38 | $18.11 | 9000 |
| 2025-11-12 | -11.11 | $18.37 | 14100 |
| 2025-11-11 | -15.87 | $18.34 | 20800 |
| 2025-11-10 | -28.95 | $18.22 | 5900 |
| 2025-11-07 | -27.63 | $18.23 | 11000 |
| 2025-11-06 | -28.95 | $18.22 | 5200 |
| 2025-11-05 | -44.74 | $18.10 | 5948 |
| 2025-11-04 | -60.53 | $17.98 | 9723 |
| 2025-11-03 | -32.89 | $18.19 | 5207 |
| 2025-10-31 | -44.74 | $18.10 | 4002 |
| 2025-10-30 | -27.63 | $18.23 | 2500 |
| 2025-10-29 | -15.79 | $18.32 | 8900 |
| 2025-10-28 | -21.05 | $18.28 | 3512 |
| 2025-10-27 | -11.84 | $18.35 | 9413 |
| 2025-10-24 | -31.58 | $18.20 | 7424 |
| 2025-10-23 | -39.47 | $18.14 | 5829 |
| 2025-10-22 | -44.74 | $18.10 | 7739 |
| 2025-10-21 | -53.95 | $18.03 | 8232 |
| 2025-10-20 | -30.26 | $18.21 | 7000 |
| 2025-10-17 | -34.21 | $18.18 | 1911 |
| 2025-10-16 | -14.47 | $18.33 | 14436 |
| 2025-10-15 | -24.64 | $18.20 | 5928 |
| 2025-10-14 | -63.77 | $17.93 | 8900 |
| 2025-10-13 | -53.73 | $18.01 | 1602 |
| 2025-10-10 | -77.61 | $17.85 | 15219 |
| 2025-10-09 | -10.94 | $18.27 | 7700 |
| 2025-10-08 | -10.94 | $18.27 | 4200 |
| 2025-10-07 | -15.63 | $18.24 | 8433 |
| 2025-10-06 | -13.56 | $18.21 | 7930 |
| 2025-10-03 | -22.03 | $18.16 | 7400 |
| 2025-10-02 | -27.12 | $18.13 | 4930 |
| 2025-10-01 | 0.00 | $18.29 | 6500 |
| 2025-09-30 | -14.89 | $18.10 | 5900 |
| 2025-09-29 | -23.91 | $18.05 | 11415 |
| 2025-09-26 | -34.78 | $18.00 | 8924 |
| 2025-09-25 | -54.35 | $17.91 | 7000 |
| 2025-09-24 | -50.00 | $17.93 | 4041 |
| 2025-09-23 | -28.26 | $18.03 | 13500 |
| 2025-09-22 | -45.65 | $17.95 | 10625 |
| 2025-09-19 | -63.04 | $17.87 | 5729 |
| 2025-09-18 | -65.31 | $17.84 | 4911 |
| 2025-09-17 | -65.31 | $17.84 | 4146 |
| 2025-09-16 | -34.69 | $17.99 | 13100 |
| 2025-09-15 | -9.26 | $18.11 | 4834 |
| 2025-09-12 | -11.11 | $18.10 | 9700 |
| 2025-09-11 | -14.81 | $18.08 | 6526 |
| 2025-09-10 | -12.96 | $18.09 | 4600 |
| 2025-09-09 | -9.26 | $18.11 | 6020 |
| 2025-09-08 | -42.59 | $17.93 | 7544 |
| 2025-09-05 | -46.30 | $17.91 | 3200 |
| 2025-09-04 | -33.93 | $17.97 | 9612 |
| 2025-09-03 | -36.36 | $17.92 | 5234 |
| 2025-09-02 | -25.76 | $17.99 | 17113 |
| 2025-08-29 | -28.21 | $17.94 | 28849 |
| 2025-08-28 | -14.29 | $18.01 | 5900 |
| 2025-08-27 | -23.81 | $17.91 | 7700 |
| 2025-08-26 | -19.05 | $17.96 | 14100 |
| 2025-08-25 | -16.19 | $17.99 | 28901 |
| 2025-08-22 | -12.50 | $17.88 | 9901 |
| 2025-08-21 | -10.13 | $17.82 | 9534 |
| 2025-08-20 | -15.19 | $17.78 | 10900 |
| 2025-08-19 | -24.05 | $17.71 | 6500 |
| 2025-08-18 | -26.58 | $17.69 | 4500 |
| 2025-08-15 | -7.59 | $17.84 | 2929 |
| 2025-08-14 | -1.27 | $17.89 | 5700 |
| 2025-08-13 | -12.66 | $17.80 | 12533 |
| 2025-08-12 | -1.47 | $17.78 | 6700 |
| 2025-08-11 | -13.24 | $17.70 | 6900 |
| 2025-08-08 | -16.18 | $17.68 | 9300 |
| 2025-08-07 | -16.18 | $17.68 | 6323 |
| 2025-08-06 | -34.29 | $17.57 | 7846 |
| 2025-08-05 | -38.57 | $17.54 | 6000 |
| 2025-08-04 | -41.43 | $17.52 | 20540 |
| 2025-08-01 | -60.00 | $17.39 | 13132 |
| 2025-07-31 | -74.55 | $17.40 | 10700 |
| 2025-07-30 | -30.91 | $17.64 | 6020 |
| 2025-07-29 | -35.00 | $17.60 | 9400 |
| 2025-07-28 | -41.18 | $17.53 | 9496 |
| 2025-07-25 | -6.02 | $17.76 | 9500 |
| 2025-07-24 | -13.25 | $17.70 | 11800 |
| 2025-07-23 | -7.23 | $17.75 | 35600 |
| 2025-07-22 | -18.60 | $17.65 | 5500 |
| 2025-07-21 | -27.62 | $17.52 | 23200 |
| 2025-07-18 | -26.67 | $17.53 | 8441 |
| 2025-07-17 | -29.06 | $17.47 | 4520 |
| 2025-07-16 | -24.79 | $17.52 | 3453 |
| 2025-07-15 | -16.53 | $17.61 | 9941 |
| 2025-07-14 | -17.36 | $17.60 | 8700 |
| 2025-07-11 | -11.57 | $17.67 | 7316 |
| 2025-07-10 | -12.40 | $17.66 | 11414 |
| 2025-07-09 | -15.38 | $17.59 | 13346 |
| 2025-07-08 | 0.00 | $17.77 | 9419 |
| 2025-07-07 | -16.36 | $17.52 | 5730 |
| 2025-07-03 | -6.36 | $17.63 | 9600 |
| 2025-07-02 | -5.05 | $17.54 | 10131 |
| 2025-07-01 | 0.00 | $17.43 | 13900 |
| 2025-06-30 | -5.33 | $17.31 | 16500 |
| 2025-06-27 | -32.91 | $17.09 | 15928 |
| 2025-06-26 | -5.66 | $17.03 | 1214 |
| 2025-06-25 | -9.43 | $17.01 | 17018 |
| 2025-06-24 | -10.00 | $16.98 | 8135 |
| 2025-06-23 | -22.00 | $16.92 | 8905 |
| 2025-06-20 | 0.00 | $17.03 | 8022 |
| 2025-06-18 | -32.00 | $16.87 | 8700 |
| 2025-06-17 | -38.46 | $16.85 | 9900 |
| 2025-06-16 | -77.59 | $16.60 | 4348 |
| 2025-06-13 | -25.42 | $16.90 | 4519 |
| 2025-06-12 | -6.94 | $17.00 | 6000 |
| 2025-06-11 | -36.11 | $16.79 | 12500 |
| 2025-06-10 | -18.06 | $16.92 | 13443 |
| 2025-06-09 | -47.22 | $16.71 | 16344 |
| 2025-06-06 | -33.33 | $16.81 | 8716 |
| 2025-06-05 | -34.72 | $16.80 | 12611 |
| 2025-06-04 | -26.39 | $16.86 | 9137 |
| 2025-06-03 | -52.78 | $16.67 | 11042 |
| 2025-06-02 | -44.44 | $16.73 | 9402 |
| 2025-05-30 | -47.22 | $16.71 | 12800 |
| 2025-05-29 | -55.84 | $16.62 | 8747 |
| 2025-05-28 | -43.64 | $16.57 | 6627 |
| 2025-05-27 | -32.73 | $16.69 | 16043 |
| 2025-05-23 | -30.97 | $16.70 | 7520 |
| 2025-05-22 | -22.66 | $16.76 | 12801 |
| 2025-05-21 | -16.41 | $16.84 | 12420 |
| 2025-05-20 | -13.18 | $16.88 | 16100 |
| 2025-05-19 | -29.20 | $16.64 | 9700 |
| 2025-05-16 | -20.39 | $16.73 | 23742 |
| 2025-05-15 | -26.97 | $16.63 | 20500 |
| 2025-05-14 | -32.24 | $16.55 | 15234 |
| 2025-05-13 | -30.92 | $16.57 | 8000 |
| 2025-05-12 | -16.86 | $16.75 | 19104 |
| 2025-05-09 | -11.93 | $16.68 | 9724 |
| 2025-05-08 | -9.76 | $16.73 | 14708 |
| 2025-05-07 | -15.50 | $16.55 | 21400 |
| 2025-05-06 | -14.02 | $16.59 | 24746 |
| 2025-05-05 | -6.57 | $16.77 | 38345 |
| 2025-05-02 | -10.49 | $16.46 | 16600 |
| 2025-05-01 | -7.66 | $16.48 | 20529 |
| 2025-04-30 | -6.02 | $16.41 | 36200 |
| 2025-04-29 | -1.69 | $16.40 | 7100 |
| 2025-04-28 | -14.29 | $16.11 | 6400 |
| 2025-04-25 | -17.65 | $16.03 | 13600 |
| 2025-04-24 | -16.81 | $16.05 | 14930 |
| 2025-04-23 | -25.63 | $15.84 | 34515 |
| 2025-04-22 | -21.01 | $15.95 | 28323 |
| 2025-04-21 | -27.31 | $15.80 | 5200 |
| 2025-04-17 | -21.85 | $15.93 | 11100 |
| 2025-04-16 | -32.35 | $15.68 | 23943 |
| 2025-04-15 | -30.67 | $15.72 | 12700 |
| 2025-04-14 | -42.02 | $15.45 | 24500 |
| 2025-04-11 | -54.20 | $15.16 | 24936 |
| 2025-04-10 | -81.51 | $14.51 | 5947 |
| 2025-04-09 | -54.20 | $15.16 | 11218 |
| 2025-04-08 | -73.53 | $14.70 | 23724 |
| 2025-04-07 | -78.99 | $14.57 | 38146 |
| 2025-04-04 | -73.39 | $15.54 | 19204 |
| 2025-04-03 | -38.55 | $16.13 | 8815 |
| 2025-04-02 | -7.94 | $16.35 | 2418 |
| 2025-04-01 | -30.16 | $16.07 | 5200 |
| 2025-03-31 | -15.87 | $16.25 | 3740 |
| 2025-03-28 | -26.40 | $16.11 | 3736 |
| 2025-03-27 | -16.00 | $16.24 | 3600 |
| 2025-03-26 | -20.80 | $16.18 | 2803 |
| 2025-03-25 | -31.20 | $16.05 | 15900 |
| 2025-03-24 | -33.87 | $16.01 | 19649 |
| 2025-03-21 | -0.92 | $16.27 | 8100 |
| 2025-03-20 | -11.65 | $16.10 | 6718 |
| 2025-03-19 | -13.76 | $16.13 | 3100 |
| 2025-03-18 | -30.28 | $15.95 | 6732 |
| 2025-03-17 | -28.44 | $15.97 | 7913 |
| 2025-03-14 | -34.86 | $15.90 | 6100 |
| 2025-03-13 | -38.53 | $15.86 | 6200 |
| 2025-03-12 | -55.05 | $15.68 | 6202 |
| 2025-03-11 | -39.45 | $15.85 | 9800 |
| 2025-03-10 | -45.87 | $15.78 | 4500 |
| 2025-03-07 | -14.68 | $16.12 | 13100 |
| 2025-03-06 | -52.29 | $15.71 | 14921 |
| 2025-03-05 | -57.00 | $15.71 | 5423 |
| 2025-03-04 | -57.00 | $15.71 | 33015 |
| 2025-03-03 | -47.52 | $15.80 | 11600 |
| 2025-02-28 | -44.55 | $15.83 | 5134 |
| 2025-02-27 | -42.57 | $15.85 | 11637 |
| 2025-02-26 | -30.00 | $15.95 | 21000 |
| 2025-02-25 | -24.80 | $15.97 | 15148 |
| 2025-02-24 | -23.23 | $15.92 | 13539 |
| 2025-02-21 | -14.84 | $16.05 | 25602 |
| 2025-02-20 | 0.00 | $16.28 | 23813 |
| 2025-02-19 | -16.90 | $15.91 | 3200 |
| 2025-02-18 | -19.01 | $15.88 | 28600 |
| 2025-02-14 | -9.52 | $15.87 | 25112 |
| 2025-02-13 | -27.21 | $15.61 | 12900 |
| 2025-02-12 | -18.40 | $15.64 | 9000 |
| 2025-02-11 | -1.60 | $15.85 | 9600 |
| 2025-02-10 | -11.72 | $15.64 | 8311 |
| 2025-02-07 | -15.63 | $15.59 | 8800 |
| 2025-02-06 | -10.94 | $15.65 | 6437 |
| 2025-02-05 | -14.06 | $15.61 | 11238 |
| 2025-02-04 | -8.59 | $15.68 | 13500 |
| 2025-02-03 | -17.97 | $15.56 | 20313 |
| 2025-01-31 | -27.34 | $15.44 | 9600 |
| 2025-01-30 | -32.81 | $15.37 | 15500 |
| 2025-01-29 | -34.38 | $15.35 | 16800 |
| 2025-01-28 | -35.19 | $15.21 | 10324 |
| 2025-01-27 | -58.33 | $14.96 | 22700 |
| 2025-01-24 | -12.96 | $15.45 | 19200 |
| 2025-01-23 | -26.85 | $15.30 | 19702 |
| 2025-01-22 | -57.14 | $15.02 | 10800 |
| 2025-01-21 | -54.55 | $15.11 | 12418 |
| 2025-01-17 | -75.61 | $14.91 | 9300 |
| 2025-01-16 | -69.27 | $15.06 | 15400 |
| 2025-01-15 | -88.30 | $14.73 | 16434 |
| 2025-01-14 | -88.48 | $14.73 | 8531 |
| 2025-01-13 | -90.16 | $14.70 | 7800 |
| 2025-01-10 | -100.00 | $14.67 | 24000 |
| 2025-01-08 | -88.51 | $15.17 | 10200 |
| 2025-01-07 | -80.67 | $15.29 | 5500 |
| 2025-01-06 | -79.04 | $15.35 | 17800 |
| 2025-01-03 | -88.02 | $15.20 | 6300 |
| 2025-01-02 | -92.22 | $15.13 | 6800 |
| 2024-12-31 | -100.00 | $15.00 | 6229 |
| 2024-12-30 | -94.01 | $15.10 | 7100 |
| 2024-12-27 | -80.84 | $15.32 | 13718 |
| 2024-12-26 | -91.57 | $15.15 | 10413 |
| 2024-12-24 | -97.70 | $15.05 | 12416 |
| 2024-12-23 | -94.74 | $15.19 | 13900 |
| 2024-12-20 | -78.95 | $15.46 | 16330 |
| 2024-12-19 | -88.62 | $15.33 | 22730 |
| 2024-12-18 | -96.83 | $15.59 | 23500 |
| 2024-12-17 | -96.59 | $15.96 | 12600 |
| 2024-12-16 | -50.00 | $16.37 | 19222 |
| 2024-12-13 | -53.85 | $16.32 | 25800 |
| 2024-12-12 | -40.66 | $16.44 | 30200 |
| 2024-12-11 | -50.55 | $16.35 | 12900 |
| 2024-12-10 | -50.55 | $16.35 | 3900 |
| 2024-12-09 | -58.24 | $16.28 | 8800 |
| 2024-12-06 | -45.05 | $16.40 | 25200 |
| 2024-12-05 | -31.87 | $16.52 | 30600 |
| 2024-12-04 | -52.60 | $16.63 | 16243 |
| 2024-12-03 | -69.48 | $16.37 | 21300 |
| 2024-12-02 | -68.83 | $16.38 | 16500 |
| 2024-11-29 | -61.64 | $16.46 | 13225 |
| 2024-11-27 | -73.58 | $16.27 | 37000 |
| 2024-11-26 | -47.17 | $16.69 | 29800 |
| 2024-11-25 | -65.41 | $16.40 | 19300 |
| 2024-11-22 | -56.60 | $16.54 | 8130 |
| 2024-11-21 | -60.38 | $16.48 | 25318 |
| 2024-11-20 | -59.75 | $16.49 | 19600 |
| 2024-11-19 | -71.70 | $16.30 | 5821 |
| 2024-11-18 | -81.13 | $16.15 | 5000 |
| 2024-11-15 | -86.79 | $16.06 | 7800 |
| 2024-11-14 | -89.31 | $16.02 | 7809 |
| 2024-11-13 | -80.50 | $16.16 | 17300 |
| 2024-11-12 | -76.10 | $16.23 | 16341 |
| 2024-11-11 | -74.84 | $16.25 | 17100 |
| 2024-11-08 | -62.89 | $16.44 | 15220 |
| 2024-11-07 | -61.64 | $16.46 | 9100 |
| 2024-11-06 | -52.83 | $16.60 | 28100 |
| 2024-11-05 | -66.17 | $16.30 | 7100 |
| 2024-11-04 | -83.46 | $16.07 | 14300 |
| 2024-11-01 | -92.48 | $15.95 | 10200 |
| 2024-10-31 | -76.52 | $16.17 | 6900 |
| 2024-10-30 | -78.79 | $16.14 | 5115 |
| 2024-10-29 | -75.76 | $16.18 | 9000 |
| 2024-10-28 | -71.97 | $16.23 | 8230 |
| 2024-10-25 | -72.73 | $16.22 | 11400 |
| 2024-10-24 | -69.70 | $16.26 | 20900 |
| 2024-10-23 | -58.33 | $16.41 | 22700 |
| 2024-10-22 | -79.55 | $16.13 | 19000 |
| 2024-10-21 | -55.30 | $16.45 | 24800 |
| 2024-10-18 | -55.30 | $16.45 | 17949 |
| 2024-10-17 | 0.00 | $17.18 | 23504 |
| 2024-10-16 | -44.34 | $16.45 | 8935 |
| 2024-10-15 | -56.60 | $16.32 | 20200 |
| 2024-10-14 | -35.59 | $16.50 | 20114 |
| 2024-10-11 | -47.52 | $16.25 | 2943 |
| 2024-10-10 | -50.66 | $16.15 | 21000 |
| 2024-10-09 | -56.58 | $16.06 | 5300 |
| 2024-10-08 | -61.49 | $15.93 | 18232 |
| 2024-10-07 | -43.71 | $16.19 | 8203 |
| 2024-10-04 | -43.71 | $16.19 | 2921 |
| 2024-10-03 | -46.11 | $16.15 | 6900 |
| 2024-10-02 | -43.11 | $16.20 | 9600 |
| 2024-10-01 | -24.00 | $16.50 | 11213 |
| 2024-09-30 | -23.37 | $16.49 | 5600 |
| 2024-09-27 | -25.00 | $16.46 | 12828 |
| 2024-09-26 | -27.17 | $16.42 | 22847 |
| 2024-09-25 | -24.46 | $16.47 | 19300 |
| 2024-09-24 | -32.07 | $16.33 | 34300 |
| 2024-09-23 | -5.59 | $16.43 | 14836 |
| 2024-09-20 | -17.48 | $16.26 | 16406 |
| 2024-09-19 | -22.14 | $16.17 | 11042 |
| 2024-09-18 | -26.28 | $15.95 | 18436 |
| 2024-09-17 | -19.35 | $15.90 | 9500 |
| 2024-09-16 | -12.70 | $15.98 | 33840 |
| 2024-09-13 | -17.28 | $15.55 | 7123 |
| 2024-09-12 | -19.57 | $15.51 | 8300 |
| 2024-09-11 | -27.84 | $15.42 | 11048 |
| 2024-09-10 | -37.74 | $15.29 | 8000 |
| 2024-09-09 | -20.75 | $15.47 | 8628 |
| 2024-09-06 | -38.68 | $15.28 | 8334 |
| 2024-09-05 | -36.79 | $15.30 | 7603 |
| 2024-09-04 | -38.68 | $15.28 | 12849 |
| 2024-09-03 | -31.58 | $15.33 | 24900 |
| 2024-08-30 | -19.83 | $15.46 | 25006 |
| 2024-08-29 | -23.28 | $15.42 | 22500 |
| 2024-08-28 | -36.21 | $15.27 | 24637 |
| 2024-08-27 | -28.70 | $15.30 | 21600 |
| 2024-08-26 | -37.96 | $15.20 | 30527 |
| 2024-08-23 | -18.95 | $15.30 | 33400 |
| 2024-08-22 | -4.35 | $15.19 | 19021 |
| 2024-08-21 | -5.80 | $15.18 | 17120 |
| 2024-08-20 | -23.19 | $15.06 | 17600 |
| 2024-08-19 | -43.48 | $14.92 | 7043 |
| 2024-08-16 | -33.80 | $14.98 | 8943 |
| 2024-08-15 | -16.00 | $15.10 | 23126 |
| 2024-08-14 | -58.11 | $14.78 | 23005 |
| 2024-08-13 | -48.15 | $14.82 | 42628 |
| 2024-08-12 | -48.15 | $14.82 | 40900 |
| 2024-08-09 | -44.29 | $14.78 | 13300 |
| 2024-08-08 | -26.03 | $14.90 | 12001 |
| 2024-08-07 | -25.26 | $14.85 | 12336 |
| 2024-08-06 | -35.42 | $14.75 | 12848 |
| 2024-08-05 | -57.29 | $14.54 | 30900 |
| 2024-08-02 | -5.66 | $15.03 | 17200 |
| 2024-08-01 | 0.00 | $15.01 | 12131 |
| 2024-07-31 | -1.03 | $14.86 | 10400 |
| 2024-07-30 | -3.67 | $14.83 | 11800 |
| 2024-07-29 | -3.67 | $14.83 | 18800 |
| 2024-07-26 | -18.35 | $14.67 | 11400 |
| 2024-07-25 | -23.21 | $14.61 | 8240 |
| 2024-07-24 | -17.97 | $14.64 | 13410 |
| 2024-07-23 | -15.63 | $14.67 | 11500 |
| 2024-07-22 | -13.28 | $14.70 | 30800 |
| 2024-07-19 | -24.22 | $14.56 | 9029 |
| 2024-07-18 | -27.59 | $14.47 | 18300 |
| 2024-07-17 | -25.52 | $14.50 | 30900 |
| 2024-07-16 | -20.69 | $14.57 | 16800 |
| 2024-07-15 | -29.66 | $14.44 | 20826 |
| 2024-07-12 | -22.07 | $14.55 | 27400 |
| 2024-07-11 | -4.72 | $14.43 | 13400 |
| 2024-07-10 | -30.39 | $14.13 | 20600 |
| 2024-07-09 | -15.69 | $14.28 | 15100 |
| 2024-07-08 | -27.93 | $14.22 | 7924 |
| 2024-07-05 | -38.74 | $14.10 | 17331 |
| 2024-07-03 | -44.14 | $14.04 | 2600 |
| 2024-07-02 | -48.65 | $13.99 | 5300 |
| 2024-07-01 | -58.41 | $13.89 | 10936 |
| 2024-06-28 | -61.06 | $13.86 | 15916 |
| 2024-06-27 | -59.29 | $13.88 | 11900 |
| 2024-06-26 | -77.88 | $13.67 | 17946 |
| 2024-06-25 | -71.83 | $13.82 | 19310 |
| 2024-06-24 | -73.94 | $13.79 | 11633 |
| 2024-06-21 | -85.53 | $13.64 | 7600 |
| 2024-06-20 | -84.87 | $13.65 | 30100 |
| 2024-06-18 | -84.93 | $13.70 | 20228 |
| 2024-06-17 | -87.67 | $13.66 | 4409 |
| 2024-06-14 | -89.73 | $13.63 | 25941 |
| 2024-06-13 | -89.66 | $13.90 | 5300 |
| 2024-06-12 | -85.34 | $13.95 | 10314 |
| 2024-06-11 | -82.76 | $13.98 | 14800 |
| 2024-06-10 | -98.15 | $13.88 | 17500 |
| 2024-06-07 | -94.44 | $13.92 | 43748 |
| 2024-06-06 | -82.95 | $14.21 | 18900 |
| 2024-06-05 | -86.36 | $14.18 | 27302 |
| 2024-06-04 | -89.77 | $14.15 | 31300 |
| 2024-06-03 | -64.77 | $14.37 | 6800 |
| 2024-05-31 | -59.78 | $14.39 | 18800 |
| 2024-05-30 | -66.32 | $14.31 | 10612 |
| 2024-05-29 | -60.78 | $14.32 | 6626 |
| 2024-05-28 | -44.23 | $14.48 | 13531 |
| 2024-05-24 | -48.08 | $14.44 | 14400 |
| 2024-05-23 | -35.58 | $14.57 | 35900 |
| 2024-05-22 | -2.00 | $14.88 | 10400 |
| 2024-05-21 | -13.13 | $14.76 | 8000 |
| 2024-05-20 | -24.24 | $14.65 | 3900 |
| 2024-05-17 | -21.14 | $14.63 | 2510 |
| 2024-05-16 | -17.91 | $14.65 | 13600 |
| 2024-05-15 | -8.11 | $14.77 | 6200 |
| 2024-05-14 | -9.15 | $14.75 | 11231 |
| 2024-05-13 | -1.30 | $14.87 | 17810 |
| 2024-05-10 | -1.72 | $14.49 | 3000 |
| 2024-05-09 | -32.30 | $14.41 | 10400 |
| 2024-05-08 | -40.37 | $14.28 | 3200 |
| 2024-05-07 | -35.40 | $14.36 | 9100 |
| 2024-05-06 | -45.96 | $14.19 | 3800 |
| 2024-05-03 | -52.69 | $14.11 | 10203 |
| 2024-05-02 | -52.69 | $14.11 | 4900 |
| 2024-05-01 | -62.28 | $13.95 | 5304 |
| 2024-04-30 | -65.27 | $13.90 | 2200 |
| 2024-04-29 | -61.08 | $13.97 | 14300 |
| 2024-04-26 | -55.09 | $14.07 | 7200 |
| 2024-04-25 | -56.29 | $14.05 | 8549 |
| 2024-04-24 | -46.11 | $14.22 | 8100 |
| 2024-04-23 | -53.29 | $14.10 | 11141 |
| 2024-04-22 | -60.48 | $13.98 | 4710 |
| 2024-04-19 | -86.23 | $13.55 | 9810 |
| 2024-04-18 | -88.62 | $13.51 | 3304 |
| 2024-04-17 | -92.22 | $13.45 | 3921 |
| 2024-04-16 | -98.20 | $13.35 | 6913 |
| 2024-04-15 | -94.01 | $13.42 | 11800 |
| 2024-04-12 | -85.03 | $13.57 | 12645 |
| 2024-04-11 | -61.54 | $13.95 | 18701 |
| 2024-04-10 | -44.97 | $14.23 | 17232 |
| 2024-04-09 | -17.16 | $14.70 | 9146 |
| 2024-04-08 | -17.16 | $14.70 | 6226 |
| 2024-04-05 | -5.33 | $14.90 | 16700 |
| 2024-04-04 | -0.61 | $14.94 | 16720 |
| 2024-04-03 | -8.05 | $14.67 | 8217 |
| 2024-04-02 | -12.08 | $14.61 | 6222 |
| 2024-04-01 | -5.88 | $14.70 | 27800 |
| 2024-03-28 | -12.73 | $14.58 | 9200 |
| 2024-03-27 | -27.88 | $14.33 | 22033 |
| 2024-03-26 | -10.85 | $14.29 | 24812 |
| 2024-03-25 | -8.25 | $14.02 | 10300 |
| 2024-03-22 | -14.42 | $13.95 | 9800 |
| 2024-03-21 | -16.35 | $13.93 | 12614 |
| 2024-03-20 | -1.92 | $14.08 | 15528 |
| 2024-03-19 | -32.84 | $13.51 | 6037 |
| 2024-03-18 | -49.25 | $13.40 | 10800 |
| 2024-03-15 | -40.30 | $13.46 | 4500 |
| 2024-03-14 | -64.18 | $13.30 | 10300 |
| 2024-03-13 | -25.37 | $13.56 | 4400 |
| 2024-03-12 | -2.99 | $13.71 | 14400 |
| 2024-03-11 | -3.13 | $13.68 | 5541 |
| 2024-03-08 | -12.07 | $13.57 | 6400 |
| 2024-03-07 | -4.00 | $13.54 | 14710 |
| 2024-03-06 | -16.00 | $13.48 | 6300 |
| 2024-03-05 | -42.00 | $13.35 | 8800 |
| 2024-03-04 | -40.00 | $13.36 | 7600 |
| 2024-03-01 | -48.00 | $13.32 | 15600 |
| 2024-02-29 | -50.00 | $13.31 | 11403 |
| 2024-02-28 | -58.00 | $13.27 | 22415 |
| 2024-02-27 | -44.00 | $13.34 | 9400 |
| 2024-02-26 | -100.00 | $13.06 | 12904 |
| 2024-02-23 | -73.47 | $13.20 | 7921 |
| 2024-02-22 | -62.50 | $13.21 | 16346 |
| 2024-02-21 | -18.75 | $13.39 | 7735 |
| 2024-02-20 | -52.17 | $13.22 | 10000 |
| 2024-02-16 | -45.65 | $13.25 | 7432 |
| 2024-02-15 | -34.04 | $13.30 | 10700 |
| 2024-02-14 | -48.94 | $13.23 | 5417 |
| 2024-02-13 | -61.70 | $13.17 | 11542 |
| 2024-02-12 | -22.64 | $13.40 | 17911 |
| 2024-02-09 | -43.40 | $13.29 | 8600 |
| 2024-02-08 | -24.53 | $13.39 | 13000 |
| 2024-02-07 | -18.87 | $13.42 | 11200 |
| 2024-02-06 | -44.07 | $13.32 | 9500 |
| 2024-02-05 | -54.24 | $13.26 | 18400 |
| 2024-02-02 | -23.73 | $13.44 | 28826 |
| 2024-02-01 | -30.51 | $13.40 | 9637 |
| 2024-01-31 | -40.68 | $13.34 | 10200 |
| 2024-01-30 | -45.76 | $13.31 | 16944 |
| 2024-01-29 | -47.46 | $13.30 | 15045 |
| 2024-01-26 | -67.80 | $13.18 | 8700 |
| 2024-01-25 | -77.42 | $13.10 | 18157 |
| 2024-01-24 | -93.55 | $13.00 | 17700 |
| 2024-01-23 | -83.10 | $13.08 | 12316 |
| 2024-01-22 | -89.77 | $13.05 | 12047 |
| 2024-01-19 | -93.18 | $13.02 | 15300 |
| 2024-01-18 | -88.64 | $13.06 | 10300 |
| 2024-01-17 | -84.09 | $13.10 | 16200 |
| 2024-01-16 | -77.27 | $13.16 | 11937 |
| 2024-01-12 | -59.09 | $13.32 | 12600 |
| 2024-01-11 | -64.77 | $13.27 | 8734 |
| 2024-01-10 | -52.27 | $13.38 | 10100 |
| 2024-01-09 | -50.54 | $13.37 | 11526 |
| 2024-01-08 | -51.61 | $13.36 | 6423 |
| 2024-01-05 | -67.74 | $13.21 | 14200 |
| 2024-01-04 | -74.19 | $13.15 | 10711 |
| 2024-01-03 | -74.19 | $13.15 | 8631 |
| 2024-01-02 | -69.89 | $13.19 | 12019 |
| 2023-12-29 | -61.68 | $13.18 | 9100 |
| 2023-12-28 | -56.52 | $13.19 | 34617 |
| 2023-12-27 | -52.03 | $13.20 | 31025 |
| 2023-12-26 | -49.61 | $13.20 | 20119 |
| 2023-12-22 | -38.52 | $13.32 | 31000 |
| 2023-12-21 | -33.33 | $13.39 | 17138 |
| 2023-12-20 | -11.11 | $13.63 | 12443 |
| 2023-12-19 | -4.17 | $13.73 | 10900 |
| 2023-12-18 | -8.51 | $13.64 | 9019 |
| 2023-12-15 | -18.31 | $13.50 | 15945 |
| 2023-12-14 | -7.19 | $13.59 | 21816 |
| 2023-12-13 | -29.87 | $13.23 | 14000 |
| 2023-12-12 | -37.06 | $13.06 | 8424 |
| 2023-12-11 | -39.34 | $12.97 | 12507 |
| 2023-12-08 | -32.80 | $13.08 | 29527 |
| 2023-12-07 | -20.62 | $13.29 | 21000 |
| 2023-12-06 | -24.74 | $13.21 | 13326 |
| 2023-12-05 | -2.58 | $13.26 | 39600 |
| 2023-12-04 | -4.26 | $13.10 | 15800 |
| 2023-12-01 | -4.58 | $13.00 | 10013 |
| 2023-11-30 | -9.68 | $12.87 | 16700 |
| 2023-11-29 | -14.16 | $12.72 | 18400 |
| 2023-11-28 | -13.27 | $12.73 | 28428 |
| 2023-11-27 | -11.11 | $12.55 | 11901 |
| 2023-11-24 | -10.78 | $12.52 | 5836 |
| 2023-11-22 | -8.60 | $12.46 | 31244 |
| 2023-11-21 | -5.38 | $12.49 | 12500 |
| 2023-11-20 | -11.83 | $12.43 | 17024 |
| 2023-11-17 | -30.71 | $12.49 | 23600 |
| 2023-11-16 | -51.92 | $12.36 | 16000 |
| 2023-11-15 | -51.92 | $12.36 | 16011 |
| 2023-11-14 | -60.26 | $12.23 | 18330 |
| 2023-11-13 | -82.25 | $11.91 | 13500 |
| 2023-11-10 | -78.70 | $11.97 | 11124 |
| 2023-11-09 | -91.19 | $11.78 | 30700 |
| 2023-11-08 | -84.97 | $11.90 | 20700 |
| 2023-11-07 | -81.35 | $11.97 | 17203 |
| 2023-11-06 | -76.17 | $12.07 | 30500 |
| 2023-11-03 | -64.25 | $12.30 | 24200 |
| 2023-11-02 | -64.25 | $12.30 | 43700 |
| 2023-11-01 | -82.38 | $11.95 | 23607 |
| 2023-10-31 | -82.90 | $11.94 | 6300 |
| 2023-10-30 | -88.60 | $11.83 | 21038 |
| 2023-10-27 | -93.85 | $11.73 | 8535 |
| 2023-10-26 | -91.00 | $11.85 | 31911 |
| 2023-10-25 | -92.77 | $12.14 | 13000 |
| 2023-10-24 | -87.02 | $12.29 | 22308 |
| 2023-10-23 | -93.12 | $12.17 | 53716 |
| 2023-10-20 | -73.04 | $12.93 | 5600 |
| 2023-10-19 | -66.18 | $13.07 | 8900 |
| 2023-10-18 | -80.39 | $12.78 | 18500 |
| 2023-10-17 | -64.22 | $13.11 | 20307 |
| 2023-10-16 | -70.59 | $12.98 | 11841 |
| 2023-10-13 | -67.65 | $13.04 | 20800 |
| 2023-10-12 | -61.27 | $13.17 | 25000 |
| 2023-10-11 | -55.88 | $13.28 | 14800 |
| 2023-10-10 | -64.71 | $13.10 | 15700 |
| 2023-10-09 | -84.31 | $12.70 | 15500 |
| 2023-10-06 | -76.44 | $12.87 | 14900 |
| 2023-10-05 | -78.70 | $12.84 | 15500 |
| 2023-10-04 | -76.96 | $13.02 | 10300 |
| 2023-10-03 | -83.82 | $12.88 | 15610 |
| 2023-10-02 | -94.12 | $12.67 | 16248 |
| 2023-09-29 | -79.41 | $13.51 | 11714 |
| 2023-09-28 | -91.91 | $13.34 | 10644 |
| 2023-09-27 | -98.15 | $13.53 | 34015 |
| 2023-09-26 | -69.88 | $14.01 | 13510 |
| 2023-09-25 | -48.19 | $14.19 | 19905 |
| 2023-09-22 | -84.34 | $13.89 | 8101 |
| 2023-09-21 | -53.57 | $14.14 | 18634 |
| 2023-09-20 | -69.41 | $14.00 | 16140 |
| 2023-09-19 | -76.47 | $13.94 | 2814 |
| 2023-09-18 | -68.24 | $14.01 | 21333 |
| 2023-09-15 | -64.29 | $13.96 | 7000 |
| 2023-09-14 | -51.02 | $14.09 | 14318 |
| 2023-09-13 | -56.12 | $14.04 | 6200 |
| 2023-09-12 | -53.06 | $14.07 | 34146 |
| 2023-09-11 | -26.53 | $14.33 | 9400 |
| 2023-09-08 | -32.67 | $14.29 | 14100 |
| 2023-09-07 | -30.84 | $14.35 | 27400 |
| 2023-09-06 | -41.03 | $14.30 | 24949 |
| 2023-09-05 | -36.75 | $14.35 | 13920 |
| 2023-09-01 | -39.32 | $14.32 | 12133 |
| 2023-08-31 | -58.12 | $14.10 | 13929 |
| 2023-08-30 | -23.93 | $14.50 | 35200 |
| 2023-08-29 | -57.27 | $14.11 | 12636 |
| 2023-08-28 | -75.41 | $13.91 | 15116 |
| 2023-08-25 | -68.03 | $14.00 | 5706 |
| 2023-08-24 | -80.33 | $13.85 | 13341 |
| 2023-08-23 | -78.69 | $13.87 | 13726 |
| 2023-08-22 | -58.40 | $14.13 | 7329 |
| 2023-08-21 | -75.38 | $13.93 | 8230 |
| 2023-08-18 | -85.38 | $13.80 | 11800 |
| 2023-08-17 | -81.75 | $13.88 | 21644 |
| 2023-08-16 | -90.22 | $14.08 | 12400 |
| 2023-08-15 | -54.35 | $14.41 | 7706 |
| 2023-08-14 | -68.75 | $14.25 | 8910 |
| 2023-08-11 | -73.96 | $14.20 | 23200 |
| 2023-08-10 | -41.67 | $14.51 | 20612 |
| 2023-08-09 | -28.13 | $14.64 | 10315 |
| 2023-08-08 | -38.54 | $14.54 | 10640 |
| 2023-08-07 | -71.88 | $14.22 | 14143 |
| 2023-08-04 | -67.71 | $14.26 | 8500 |
| 2023-08-03 | -71.88 | $14.22 | 10200 |
| 2023-08-02 | -53.13 | $14.40 | 11739 |
| 2023-08-01 | -29.17 | $14.63 | 11040 |
| 2023-07-31 | -23.96 | $14.68 | 11600 |
| 2023-07-28 | -29.17 | $14.63 | 4400 |
| 2023-07-27 | -37.50 | $14.55 | 5300 |
| 2023-07-26 | -34.38 | $14.58 | 2601 |
| 2023-07-25 | -15.45 | $14.74 | 13000 |
| 2023-07-24 | -10.10 | $14.70 | 14908 |
| 2023-07-21 | -4.17 | $14.73 | 13600 |
| 2023-07-20 | -6.98 | $14.61 | 17900 |
| 2023-07-19 | -3.33 | $14.37 | 7746 |
| 2023-07-18 | -56.67 | $14.05 | 27200 |
| 2023-07-17 | -58.33 | $14.04 | 12500 |
| 2023-07-14 | -50.00 | $14.09 | 16700 |
| 2023-07-13 | -12.33 | $14.30 | 14100 |
| 2023-07-12 | -24.14 | $14.18 | 15227 |
| 2023-07-11 | -9.64 | $14.27 | 5132 |
| 2023-07-10 | -42.17 | $14.00 | 18643 |
| 2023-07-07 | -6.02 | $14.30 | 11232 |
| 2023-07-06 | -32.53 | $14.08 | 19300 |
| 2023-07-05 | -21.69 | $14.17 | 5520 |
| 2023-07-03 | -11.25 | $14.23 | 6300 |
| 2023-06-30 | -12.50 | $14.22 | 3827 |
| 2023-06-29 | -17.71 | $14.15 | 4400 |
| 2023-06-28 | -16.26 | $14.12 | 5600 |
| 2023-06-27 | -26.02 | $14.00 | 8700 |
| 2023-06-26 | -16.26 | $14.12 | 7100 |
| 2023-06-23 | -9.76 | $14.20 | 15000 |
| 2023-06-22 | -3.25 | $14.28 | 57700 |
| 2023-06-21 | -25.83 | $13.98 | 9200 |
| 2023-06-20 | -31.67 | $13.91 | 3612 |
| 2023-06-16 | -20.00 | $14.05 | 4629 |
| 2023-06-15 | -30.83 | $13.92 | 12033 |
| 2023-06-14 | -52.50 | $13.66 | 13747 |
| 2023-06-13 | -30.00 | $13.93 | 12100 |
| 2023-06-12 | -36.67 | $13.85 | 27700 |
| 2023-06-09 | -10.83 | $14.16 | 2546 |
| 2023-06-08 | -9.17 | $14.18 | 5100 |
| 2023-06-07 | -43.65 | $14.20 | 5411 |
| 2023-06-06 | -53.30 | $14.01 | 11323 |
| 2023-06-05 | -41.12 | $14.25 | 14390 |
| 2023-06-02 | -53.81 | $14.00 | 11200 |
| 2023-06-01 | -63.96 | $13.80 | 10922 |
| 2023-05-31 | -79.70 | $13.49 | 14612 |
| 2023-05-30 | -95.81 | $13.23 | 20400 |
| 2023-05-26 | -94.76 | $13.25 | 20515 |
| 2023-05-25 | -100.00 | $13.15 | 18519 |
| 2023-05-24 | -93.16 | $13.48 | 27900 |
| 2023-05-23 | -97.27 | $13.47 | 18102 |
| 2023-05-22 | -94.65 | $13.52 | 16608 |
| 2023-05-19 | -93.62 | $13.54 | 24100 |
| 2023-05-18 | -92.02 | $13.57 | 26239 |
| 2023-05-17 | -94.34 | $13.80 | 15804 |
| 2023-05-16 | -100.00 | $13.71 | 10100 |
| 2023-05-15 | -95.42 | $13.89 | 12200 |
| 2023-05-12 | -93.06 | $14.01 | 9900 |
| 2023-05-11 | -90.28 | $14.05 | 25728 |
| 2023-05-10 | -85.00 | $14.16 | 15500 |
| 2023-05-09 | -88.57 | $14.11 | 14600 |
| 2023-05-08 | -98.57 | $13.97 | 10911 |
| 2023-05-05 | -90.71 | $14.08 | 10836 |
| 2023-05-04 | -99.31 | $13.96 | 22500 |
| 2023-05-03 | -92.25 | $14.21 | 10800 |
| 2023-05-02 | -85.27 | $14.30 | 11800 |
| 2023-05-01 | -83.15 | $14.66 | 9800 |
| 2023-04-28 | -65.74 | $14.69 | 12627 |
| 2023-04-27 | -70.37 | $14.64 | 22528 |
| 2023-04-26 | -41.46 | $14.89 | 15532 |
| 2023-04-25 | -26.28 | $15.04 | 13600 |
| 2023-04-24 | -7.23 | $15.28 | 7700 |
| 2023-04-21 | -15.52 | $15.13 | 5521 |
| 2023-04-20 | -20.11 | $15.05 | 7400 |
| 2023-04-19 | -22.99 | $15.00 | 13833 |
| 2023-04-18 | -16.85 | $15.10 | 11300 |
| 2023-04-17 | -25.28 | $14.95 | 2800 |
| 2023-04-14 | -25.28 | $14.95 | 5227 |
| 2023-04-13 | -18.54 | $15.07 | 4600 |
| 2023-04-12 | -8.99 | $15.24 | 6329 |
| 2023-04-11 | -10.67 | $15.21 | 6100 |
| 2023-04-10 | -17.98 | $15.08 | 15048 |
| 2023-04-06 | -11.24 | $15.20 | 10305 |
| 2023-04-05 | -8.70 | $14.88 | 9849 |
| 2023-04-04 | -14.49 | $14.80 | 8800 |
| 2023-04-03 | -4.10 | $14.79 | 3700 |
| 2023-03-31 | -17.32 | $14.67 | 3439 |
| 2023-03-30 | -20.47 | $14.63 | 11607 |
| 2023-03-29 | -44.88 | $14.32 | 28549 |
| 2023-03-28 | -58.27 | $14.15 | 25712 |
| 2023-03-27 | -67.81 | $14.09 | 22300 |
| 2023-03-24 | -90.41 | $13.76 | 24500 |
| 2023-03-23 | -87.25 | $13.81 | 14900 |
| 2023-03-22 | -96.20 | $13.68 | 24200 |
| 2023-03-21 | -92.26 | $13.75 | 23115 |
| 2023-03-20 | -85.98 | $13.89 | 6200 |
| 2023-03-17 | -89.02 | $13.84 | 13100 |
| 2023-03-16 | -87.58 | $13.96 | 11238 |
| 2023-03-15 | -90.20 | $13.92 | 13742 |
| 2023-03-14 | -88.41 | $14.08 | 25413 |
| 2023-03-13 | -85.51 | $14.12 | 23500 |
| 2023-03-10 | -86.96 | $14.10 | 16400 |
| 2023-03-09 | -80.00 | $14.50 | 17000 |
| 2023-03-08 | -81.00 | $14.49 | 11300 |
| 2023-03-07 | -88.00 | $14.42 | 13111 |
| 2023-03-06 | -58.00 | $14.72 | 38249 |
| 2023-03-03 | -64.00 | $14.66 | 17643 |
| 2023-03-02 | -85.00 | $14.45 | 9600 |
| 2023-03-01 | -90.91 | $14.50 | 14735 |
| 2023-02-28 | -93.67 | $14.56 | 9421 |
| 2023-02-27 | -87.84 | $14.65 | 14107 |
| 2023-02-24 | -82.43 | $14.69 | 30323 |
| 2023-02-23 | -48.65 | $14.94 | 16200 |
| 2023-02-22 | -67.57 | $14.80 | 26400 |
| 2023-02-21 | -54.05 | $14.90 | 26323 |
| 2023-02-17 | 0.00 | $15.30 | 19348 |
| 2023-02-16 | -35.82 | $14.99 | 17043 |
| 2023-02-15 | -37.31 | $14.98 | 11588 |
| 2023-02-14 | -43.28 | $14.94 | 19110 |
| 2023-02-13 | -47.76 | $14.91 | 31100 |
| 2023-02-10 | -73.13 | $14.74 | 9608 |
| 2023-02-09 | -84.13 | $14.70 | 13600 |
| 2023-02-08 | -73.02 | $14.77 | 5000 |
| 2023-02-07 | -46.03 | $14.94 | 14017 |
| 2023-02-06 | -61.90 | $14.84 | 14438 |
| 2023-02-03 | -42.50 | $14.89 | 11410 |
| 2023-02-02 | -17.59 | $15.04 | 18907 |
| 2023-02-01 | -15.74 | $15.06 | 16241 |
| 2023-01-31 | -30.83 | $14.86 | 13400 |
| 2023-01-30 | -45.45 | $14.68 | 23200 |
| 2023-01-27 | -31.97 | $14.84 | 12800 |
| 2023-01-26 | -28.69 | $14.88 | 34748 |
| 2023-01-25 | -32.79 | $14.83 | 25200 |
| 2023-01-24 | -30.22 | $14.81 | 34415 |
| 2023-01-23 | -16.81 | $14.83 | 21500 |
| 2023-01-20 | -33.61 | $14.63 | 35900 |
| 2023-01-19 | -31.93 | $14.65 | 30300 |
| 2023-01-18 | -26.05 | $14.72 | 37200 |
| 2023-01-17 | -22.69 | $14.76 | 19300 |
| 2023-01-13 | -22.69 | $14.76 | 33718 |
| 2023-01-12 | -13.45 | $14.87 | 42100 |
| 2023-01-11 | -12.61 | $14.88 | 16000 |
| 2023-01-10 | -17.65 | $14.82 | 20100 |
| 2023-01-09 | -17.65 | $14.82 | 24341 |
| 2023-01-06 | -18.26 | $14.78 | 44200 |
| 2023-01-05 | -52.17 | $14.39 | 11843 |
| 2023-01-04 | -60.87 | $14.38 | 26700 |
| 2023-01-03 | -70.91 | $14.32 | 45929 |
| 2022-12-30 | -85.63 | $14.08 | 8230 |
| 2022-12-29 | -83.23 | $14.12 | 30923 |
| 2022-12-28 | -88.02 | $14.04 | 26300 |
| 2022-12-27 | -80.84 | $14.16 | 8100 |
| 2022-12-23 | -80.84 | $14.16 | 25219 |
| 2022-12-22 | -92.05 | $14.12 | 15500 |
| 2022-12-21 | -78.15 | $14.33 | 26605 |
| 2022-12-20 | -93.38 | $14.24 | 9500 |
| 2022-12-19 | -96.97 | $14.23 | 10848 |
| 2022-12-16 | -91.60 | $14.31 | 22200 |
| 2022-12-15 | -76.98 | $14.54 | 14500 |
| 2022-12-14 | -69.23 | $14.52 | 23700 |
| 2022-12-13 | -44.76 | $14.87 | 18100 |
| 2022-12-12 | -60.84 | $14.64 | 13323 |
| 2022-12-09 | -70.63 | $14.50 | 20200 |
| 2022-12-08 | -58.33 | $14.67 | 14200 |
| 2022-12-07 | -47.43 | $14.68 | 9000 |
| 2022-12-06 | -38.86 | $14.83 | 13625 |
| 2022-12-05 | -28.49 | $14.98 | 19700 |
| 2022-12-02 | -12.90 | $15.27 | 5232 |
| 2022-12-01 | -1.14 | $15.38 | 4600 |
| 2022-11-30 | -5.06 | $15.15 | 15012 |
| 2022-11-29 | -17.81 | $14.85 | 21000 |
| 2022-11-28 | -6.85 | $15.01 | 8533 |
| 2022-11-25 | -2.05 | $15.08 | 5728 |
| 2022-11-23 | -8.22 | $14.99 | 7334 |
| 2022-11-22 | -22.60 | $14.78 | 18800 |
| 2022-11-21 | -28.77 | $14.69 | 9500 |
| 2022-11-18 | -35.62 | $14.59 | 14531 |
| 2022-11-17 | -39.89 | $14.40 | 6426 |
| 2022-11-16 | -27.92 | $14.56 | 15200 |
| 2022-11-15 | -24.87 | $14.62 | 23314 |
| 2022-11-14 | -30.46 | $14.51 | 9308 |
| 2022-11-11 | -5.14 | $14.80 | 9327 |
| 2022-11-10 | -0.67 | $14.63 | 26500 |
| 2022-11-09 | -47.97 | $13.78 | 12534 |
| 2022-11-08 | -30.08 | $14.00 | 10311 |
| 2022-11-07 | -46.34 | $13.80 | 11400 |
| 2022-11-04 | -47.15 | $13.79 | 10036 |
| 2022-11-03 | -46.34 | $13.80 | 10231 |
| 2022-11-02 | -62.86 | $13.79 | 16744 |
| 2022-11-01 | -49.25 | $14.15 | 7833 |
| 2022-10-31 | -54.73 | $14.05 | 9600 |
| 2022-10-28 | -44.78 | $14.25 | 19800 |
| 2022-10-27 | -51.74 | $14.11 | 10924 |
| 2022-10-26 | -48.26 | $14.18 | 4800 |
| 2022-10-25 | -67.66 | $13.79 | 23024 |
| 2022-10-24 | -63.68 | $13.87 | 11419 |
| 2022-10-21 | -78.61 | $13.57 | 9200 |
| 2022-10-20 | -89.55 | $13.35 | 9400 |
| 2022-10-19 | -85.20 | $13.53 | 11402 |
| 2022-10-18 | -74.65 | $13.78 | 7600 |
| 2022-10-17 | -85.34 | $13.58 | 28189 |
| 2022-10-14 | -75.32 | $14.00 | 2112 |
| 2022-10-13 | -94.84 | $13.56 | 26700 |
| 2022-10-12 | -100.00 | $13.81 | 2900 |
| 2022-10-11 | -93.43 | $14.00 | 3600 |
| 2022-10-10 | -91.52 | $14.11 | 1748 |
| 2022-10-07 | -98.59 | $13.91 | 8900 |
| 2022-10-06 | -83.69 | $14.34 | 6623 |
| 2022-10-05 | -89.01 | $14.19 | 6700 |
| 2022-10-04 | -70.92 | $14.70 | 9243 |
| 2022-10-03 | -83.69 | $14.34 | 10300 |
| 2022-09-30 | -96.10 | $13.99 | 4700 |
| 2022-09-29 | -97.16 | $13.96 | 9200 |
| 2022-09-28 | -92.45 | $14.13 | 14025 |
| 2022-09-27 | -97.12 | $14.00 | 15519 |
| 2022-09-26 | -87.41 | $14.27 | 14319 |
| 2022-09-23 | -96.79 | $14.59 | 11534 |
| 2022-09-22 | -93.53 | $15.11 | 10743 |
| 2022-09-21 | -100.00 | $15.11 | 10405 |
| 2022-09-20 | -96.99 | $15.41 | 7946 |
| 2022-09-19 | -100.00 | $15.46 | 20004 |
| 2022-09-16 | -93.62 | $15.70 | 8744 |
| 2022-09-15 | -82.96 | $15.93 | 18200 |
| 2022-09-14 | -46.98 | $16.49 | 7300 |
| 2022-09-13 | -47.65 | $16.48 | 8200 |
| 2022-09-12 | -46.31 | $16.50 | 15600 |
| 2022-09-09 | -71.81 | $16.12 | 10144 |
| 2022-09-08 | -76.51 | $16.05 | 5443 |
| 2022-09-07 | -79.87 | $16.00 | 7524 |
| 2022-09-06 | -78.52 | $16.02 | 6024 |
| 2022-09-02 | -84.56 | $15.93 | 9328 |
| 2022-09-01 | -97.32 | $15.74 | 3000 |
| 2022-08-31 | -100.00 | $15.76 | 3817 |
| 2022-08-30 | -100.00 | $15.84 | 10500 |
| 2022-08-29 | -94.96 | $16.06 | 2535 |
| 2022-08-26 | -96.36 | $16.13 | 14638 |
| 2022-08-25 | -79.79 | $16.44 | 7700 |
| 2022-08-24 | -82.86 | $16.32 | 8300 |
| 2022-08-23 | -74.36 | $16.32 | 11335 |
| 2022-08-22 | -66.39 | $16.40 | 11648 |
| 2022-08-19 | -28.23 | $16.84 | 12200 |
| 2022-08-18 | -11.63 | $17.04 | 3705 |
| 2022-08-17 | -13.04 | $17.01 | 5702 |
| 2022-08-16 | -8.87 | $16.94 | 10700 |
| 2022-08-15 | 0.00 | $17.05 | 3400 |
| 2022-08-12 | -5.00 | $16.95 | 5509 |
| 2022-08-11 | -21.01 | $16.75 | 16428 |
| 2022-08-10 | -2.48 | $16.89 | 5400 |
| 2022-08-09 | -17.36 | $16.71 | 2400 |
| 2022-08-08 | -8.33 | $16.81 | 5811 |
| 2022-08-05 | -29.17 | $16.56 | 6516 |
| 2022-08-04 | -5.00 | $16.85 | 6220 |
| 2022-08-03 | -2.50 | $16.88 | 7600 |
| 2022-08-02 | -8.33 | $16.81 | 4223 |
| 2022-08-01 | -5.93 | $16.82 | 9000 |
| 2022-07-29 | -4.08 | $16.65 | 11800 |
| 2022-07-28 | -4.05 | $16.42 | 11900 |
| 2022-07-27 | -25.53 | $16.06 | 6205 |
| 2022-07-26 | -34.04 | $16.02 | 8430 |
| 2022-07-25 | -31.91 | $16.03 | 6600 |
| 2022-07-22 | -66.10 | $15.91 | 6728 |
| 2022-07-21 | -57.63 | $15.96 | 6100 |
| 2022-07-20 | -59.32 | $15.95 | 5707 |
| 2022-07-19 | -59.38 | $15.97 | 4800 |
| 2022-07-18 | -82.81 | $15.82 | 7504 |
| 2022-07-15 | -82.81 | $15.82 | 17434 |
| 2022-07-14 | -70.31 | $15.90 | 7836 |
| 2022-07-13 | -42.86 | $16.05 | 9900 |
| 2022-07-12 | -57.89 | $16.05 | 8000 |
| 2022-07-11 | -69.11 | $16.03 | 4200 |
| 2022-07-08 | -71.94 | $16.04 | 2221 |
| 2022-07-07 | -72.26 | $16.08 | 8500 |
| 2022-07-06 | -76.73 | $16.02 | 13900 |
| 2022-07-05 | -83.02 | $15.92 | 11507 |
| 2022-07-01 | -71.07 | $16.11 | 10218 |
| 2022-06-30 | -70.44 | $16.12 | 10000 |
| 2022-06-29 | -74.84 | $16.05 | 7300 |
| 2022-06-28 | -74.21 | $16.06 | 5709 |
| 2022-06-27 | -74.21 | $16.06 | 7409 |
| 2022-06-24 | -69.18 | $16.14 | 10211 |
| 2022-06-23 | -67.92 | $16.16 | 15400 |
| 2022-06-22 | -77.36 | $16.01 | 8400 |
| 2022-06-21 | -71.70 | $16.10 | 9600 |
| 2022-06-17 | -76.73 | $16.02 | 24100 |
| 2022-06-16 | -77.99 | $16.00 | 27035 |
| 2022-06-15 | -63.52 | $16.23 | 6534 |
| 2022-06-14 | -68.55 | $16.15 | 24808 |
| 2022-06-13 | -99.03 | $16.22 | 21600 |
| 2022-06-10 | -54.55 | $16.76 | 7238 |
| 2022-06-09 | -38.64 | $16.90 | 7600 |
| 2022-06-08 | -27.27 | $17.00 | 5616 |
| 2022-06-07 | -12.37 | $17.21 | 14525 |
| 2022-06-06 | -19.59 | $17.14 | 9326 |
| 2022-06-03 | -23.71 | $17.10 | 8700 |
| 2022-06-02 | -29.66 | $17.19 | 15724 |
| 2022-06-01 | -55.97 | $16.95 | 13030 |
| 2022-05-31 | -61.19 | $16.88 | 17240 |
| 2022-05-27 | -55.22 | $16.96 | 25600 |
| 2022-05-26 | -74.32 | $16.74 | 21300 |
| 2022-05-25 | -87.25 | $16.55 | 17400 |
| 2022-05-24 | -91.67 | $16.49 | 10341 |
| 2022-05-23 | -90.00 | $16.56 | 17200 |
| 2022-05-20 | -95.24 | $16.46 | 12011 |
| 2022-05-19 | -93.80 | $16.52 | 3900 |
| 2022-05-18 | -97.31 | $16.44 | 7400 |
| 2022-05-17 | -95.58 | $16.52 | 12934 |
| 2022-05-16 | -93.54 | $16.58 | 20616 |
| 2022-05-13 | -89.46 | $16.70 | 6100 |
| 2022-05-12 | -96.60 | $16.49 | 16500 |
| 2022-05-11 | -96.22 | $16.53 | 27000 |
| 2022-05-10 | -91.08 | $17.29 | 17122 |
| 2022-05-09 | -98.78 | $17.04 | 26300 |
| 2022-05-06 | -91.79 | $17.27 | 12200 |
| 2022-05-05 | -89.68 | $17.35 | 22328 |
| 2022-05-04 | -79.35 | $17.70 | 13918 |
| 2022-05-03 | -87.02 | $17.44 | 41500 |
| 2022-05-02 | -94.69 | $17.18 | 15400 |
| 2022-04-29 | -99.65 | $17.51 | 6821 |
| 2022-04-28 | -92.70 | $17.85 | 10100 |
| 2022-04-27 | -100.00 | $17.70 | 7400 |
| 2022-04-26 | -100.00 | $17.88 | 12200 |
| 2022-04-25 | -92.20 | $18.38 | 11020 |
| 2022-04-22 | -95.77 | $18.58 | 14700 |
| 2022-04-21 | -87.80 | $18.95 | 11931 |
| 2022-04-20 | -67.07 | $19.29 | 12604 |
| 2022-04-19 | -80.49 | $19.07 | 11500 |
| 2022-04-18 | -90.85 | $18.90 | 12926 |
| 2022-04-14 | -91.46 | $18.89 | 10900 |
| 2022-04-13 | -76.60 | $18.95 | 28038 |
| 2022-04-12 | -47.06 | $19.35 | 57637 |
| 2022-04-11 | -9.42 | $20.18 | 6100 |
| 2022-04-08 | -10.76 | $20.15 | 1117 |
| 2022-04-07 | -5.83 | $20.26 | 9515 |
| 2022-04-06 | -9.22 | $20.03 | 9600 |
| 2022-04-05 | 0.00 | $20.22 | 2200 |
| 2022-04-04 | -1.10 | $19.96 | 3022 |
| 2022-04-01 | -4.49 | $19.86 | 3800 |
| 2022-03-31 | -10.00 | $19.60 | 4847 |
| 2022-03-30 | -12.26 | $19.52 | 3305 |
| 2022-03-29 | -18.71 | $19.42 | 3720 |
| 2022-03-28 | -25.81 | $19.31 | 8639 |
| 2022-03-25 | -21.29 | $19.38 | 4425 |
| 2022-03-24 | -32.90 | $19.20 | 6200 |
| 2022-03-23 | -38.71 | $19.11 | 8937 |
| 2022-03-22 | -7.10 | $19.60 | 13633 |
| 2022-03-21 | -50.32 | $18.93 | 9500 |
| 2022-03-18 | -61.80 | $18.84 | 3128 |
| 2022-03-17 | -60.67 | $18.86 | 3300 |
| 2022-03-16 | -73.03 | $18.64 | 11049 |
| 2022-03-15 | -77.53 | $18.56 | 21709 |
| 2022-03-14 | -82.86 | $18.49 | 25537 |
| 2022-03-11 | -85.58 | $19.05 | 2304 |
| 2022-03-10 | -63.46 | $19.28 | 12630 |
| 2022-03-09 | -47.50 | $19.53 | 4200 |
| 2022-03-08 | -76.67 | $19.18 | 19930 |
| 2022-03-07 | -66.67 | $19.30 | 9521 |
| 2022-03-04 | -35.00 | $19.68 | 3244 |
| 2022-03-03 | -48.33 | $19.52 | 4400 |
| 2022-03-02 | -64.23 | $19.34 | 6718 |
| 2022-03-01 | -70.73 | $19.26 | 10000 |
| 2022-02-28 | -54.47 | $19.46 | 6203 |
| 2022-02-25 | -60.98 | $19.38 | 5220 |
| 2022-02-24 | -75.61 | $19.20 | 9800 |
| 2022-02-23 | -55.00 | $19.63 | 13100 |
| 2022-02-22 | -98.00 | $19.20 | 9107 |
| 2022-02-18 | -66.13 | $19.81 | 6030 |
| 2022-02-17 | -79.57 | $19.66 | 5406 |
| 2022-02-16 | -83.33 | $19.68 | 3938 |
| 2022-02-15 | -94.33 | $19.35 | 10231 |
| 2022-02-14 | -100.00 | $19.18 | 9400 |
| 2022-02-11 | -87.67 | $19.62 | 4313 |
| 2022-02-10 | -86.64 | $19.65 | 7329 |
| 2022-02-09 | -72.60 | $20.06 | 5700 |
| 2022-02-08 | -80.48 | $19.83 | 10001 |
| 2022-02-07 | -86.64 | $19.65 | 18700 |
| 2022-02-04 | -93.41 | $19.63 | 15600 |
| 2022-02-03 | -90.67 | $19.75 | 20320 |
| 2022-02-02 | -79.10 | $20.06 | 14207 |
| 2022-02-01 | -85.45 | $19.89 | 6149 |
| 2022-01-31 | -91.42 | $19.73 | 49400 |
| 2022-01-28 | -95.90 | $19.61 | 152300 |
| 2022-01-27 | -100.00 | $19.64 | 45235 |
| 2022-01-26 | -85.38 | $20.02 | 9832 |
| 2022-01-25 | -89.33 | $19.92 | 8400 |
| 2022-01-24 | -83.13 | $20.16 | 15400 |
| 2022-01-21 | -78.69 | $20.74 | 5810 |
| 2022-01-20 | -51.98 | $21.13 | 45006 |
| 2022-01-19 | -57.21 | $20.91 | 6800 |
| 2022-01-18 | -54.70 | $20.90 | 115500 |
| 2022-01-14 | -15.63 | $21.50 | 15600 |
| 2022-01-13 | -6.70 | $21.28 | 4100 |
| 2022-01-12 | -6.70 | $21.28 | 7533 |
| 2022-01-11 | -3.89 | $21.33 | 3800 |
| 2022-01-10 | -22.78 | $20.99 | 5200 |
| 2022-01-07 | -15.56 | $21.12 | 7024 |
| 2022-01-06 | -11.67 | $21.19 | 4901 |
| 2022-01-05 | -19.44 | $21.05 | 4300 |
| 2022-01-04 | -4.44 | $21.32 | 3300 |
| 2022-01-03 | -9.34 | $21.23 | 8403 |
| 2021-12-31 | -16.91 | $21.05 | 9022 |
| 2021-12-30 | -11.11 | $21.17 | 9426 |
| 2021-12-29 | -18.84 | $21.01 | 6400 |
| 2021-12-28 | -7.73 | $21.24 | 7800 |
| 2021-12-27 | -43.48 | $20.50 | 11736 |
| 2021-12-23 | -21.97 | $20.68 | 7400 |
| 2021-12-22 | -32.95 | $20.49 | 8941 |
| 2021-12-21 | -35.26 | $20.45 | 10116 |
| 2021-12-20 | -40.46 | $20.36 | 17217 |
| 2021-12-17 | -65.32 | $19.93 | 7224 |
| 2021-12-16 | -42.20 | $20.33 | 4600 |
| 2021-12-15 | -74.57 | $19.77 | 12800 |
| 2021-12-14 | -79.77 | $19.68 | 5710 |
| 2021-12-13 | -72.83 | $19.80 | 10828 |
| 2021-12-10 | -68.79 | $19.87 | 11700 |
| 2021-12-09 | -59.54 | $20.03 | 3027 |
| 2021-12-08 | -56.07 | $20.09 | 11147 |
| 2021-12-07 | -65.33 | $19.85 | 4408 |
| 2021-12-06 | -76.32 | $19.69 | 10806 |
| 2021-12-03 | -93.42 | $19.43 | 5500 |
| 2021-12-02 | -92.09 | $19.57 | 14549 |
| 2021-12-01 | -81.30 | $19.72 | 11500 |
| 2021-11-30 | -100.00 | $19.50 | 15700 |
| 2021-11-29 | -99.19 | $19.63 | 19700 |
| 2021-11-26 | -100.00 | $19.92 | 15816 |
| 2021-11-24 | -64.29 | $20.40 | 10200 |
| 2021-11-23 | -61.54 | $20.45 | 12400 |
| 2021-11-22 | -30.77 | $20.65 | 7600 |
| 2021-11-19 | -55.38 | $20.49 | 8200 |
| 2021-11-18 | -52.31 | $20.51 | 4400 |
| 2021-11-17 | -65.71 | $20.39 | 5410 |
| 2021-11-16 | -43.04 | $20.51 | 4924 |
| 2021-11-15 | -72.62 | $20.24 | 7900 |
| 2021-11-12 | -65.93 | $20.25 | 3936 |
| 2021-11-11 | -50.55 | $20.39 | 10012 |
| 2021-11-10 | -45.05 | $20.44 | 4100 |
| 2021-11-09 | -36.26 | $20.52 | 8916 |
| 2021-11-08 | -30.21 | $20.56 | 10900 |
| 2021-11-05 | -19.15 | $20.65 | 5000 |
| 2021-11-04 | -8.06 | $20.46 | 10700 |
| 2021-11-03 | -1.82 | $20.43 | 9200 |
| 2021-11-02 | -15.94 | $20.33 | 9700 |
| 2021-11-01 | -18.31 | $20.31 | 14600 |
| 2021-10-29 | -19.18 | $20.30 | 11300 |
| 2021-10-28 | -13.51 | $20.34 | 4500 |
| 2021-10-27 | -15.19 | $20.32 | 1048 |
| 2021-10-26 | -11.39 | $20.35 | 7300 |
| 2021-10-25 | -17.50 | $20.30 | 12811 |
| 2021-10-22 | -16.25 | $20.31 | 10200 |
| 2021-10-21 | -28.75 | $20.21 | 5400 |
| 2021-10-20 | -17.50 | $20.30 | 7215 |
| 2021-10-19 | -42.50 | $20.10 | 4418 |
| 2021-10-18 | -52.50 | $20.02 | 9900 |
| 2021-10-15 | -23.17 | $20.25 | 16500 |
| 2021-10-14 | -23.17 | $20.25 | 4000 |
| 2021-10-13 | -44.32 | $20.11 | 2500 |
| 2021-10-12 | -34.09 | $20.20 | 3346 |
| 2021-10-11 | -77.85 | $19.97 | 3700 |
| 2021-10-08 | -75.95 | $20.00 | 13200 |
| 2021-10-07 | -65.19 | $20.17 | 9246 |
| 2021-10-06 | -66.46 | $20.15 | 5700 |
| 2021-10-05 | -63.92 | $20.19 | 6614 |
| 2021-10-04 | -81.65 | $19.91 | 5514 |
| 2021-10-01 | -72.78 | $20.05 | 16033 |
| 2021-09-30 | -98.10 | $19.65 | 11800 |
| 2021-09-29 | -82.91 | $19.89 | 10800 |
| 2021-09-28 | -82.91 | $19.89 | 6321 |
| 2021-09-27 | -77.91 | $19.98 | 13800 |
| 2021-09-24 | -80.10 | $20.00 | 14000 |
| 2021-09-23 | -80.61 | $20.13 | 8300 |
| 2021-09-22 | -83.27 | $20.06 | 5700 |
| 2021-09-21 | -83.65 | $20.05 | 8127 |
| 2021-09-20 | -74.52 | $20.29 | 36201 |
| 2021-09-17 | -92.96 | $20.27 | 13367 |
| 2021-09-16 | -84.98 | $20.44 | 8803 |
| 2021-09-15 | -85.92 | $20.42 | 5620 |
| 2021-09-14 | -93.68 | $20.47 | 11547 |
| 2021-09-13 | -87.37 | $20.59 | 4415 |
| 2021-09-10 | -92.11 | $20.50 | 5925 |
| 2021-09-09 | -76.84 | $20.79 | 17100 |
| 2021-09-08 | -72.63 | $20.87 | 8800 |
| 2021-09-07 | -78.95 | $20.75 | 14000 |
| 2021-09-03 | -66.32 | $20.99 | 3900 |
| 2021-09-02 | -67.89 | $20.96 | 10900 |
| 2021-09-01 | -73.16 | $20.86 | 31629 |
| 2021-08-31 | -92.57 | $20.88 | 23338 |
| 2021-08-30 | -86.96 | $21.05 | 7000 |
| 2021-08-27 | -98.40 | $21.02 | 19600 |
| 2021-08-26 | -79.13 | $21.34 | 12813 |
| 2021-08-25 | -72.22 | $21.35 | 8900 |
| 2021-08-24 | -74.44 | $21.33 | 17406 |
| 2021-08-23 | -97.09 | $21.13 | 16200 |
| 2021-08-20 | -72.73 | $21.49 | 6115 |
| 2021-08-19 | -64.89 | $21.59 | 2921 |
| 2021-08-18 | -37.00 | $21.83 | 2509 |
| 2021-08-17 | -80.00 | $21.40 | 6124 |
| 2021-08-16 | -44.00 | $21.76 | 3800 |
| 2021-08-13 | -33.66 | $21.87 | 4400 |
| 2021-08-12 | -28.43 | $21.93 | 5028 |
| 2021-08-11 | -50.98 | $21.70 | 1100 |
| 2021-08-10 | -59.80 | $21.61 | 2308 |
| 2021-08-09 | -65.69 | $21.55 | 15100 |
| 2021-08-06 | -28.43 | $21.93 | 11847 |
| 2021-08-05 | -48.60 | $21.70 | 4600 |
| 2021-08-04 | -44.93 | $21.60 | 2400 |
| 2021-08-03 | -42.75 | $21.63 | 14401 |
| 2021-08-02 | -19.57 | $21.95 | 5501 |
| 2021-07-30 | -25.36 | $21.87 | 12936 |
| 2021-07-29 | -21.01 | $21.93 | 3200 |
| 2021-07-28 | -37.41 | $21.70 | 9100 |
| 2021-07-27 | -30.07 | $21.79 | 7137 |
| 2021-07-26 | -41.94 | $21.57 | 9000 |
| 2021-07-23 | -56.77 | $21.34 | 7800 |
| 2021-07-22 | -36.54 | $21.65 | 5508 |
| 2021-07-21 | -29.69 | $21.65 | 6211 |
| 2021-07-20 | -45.31 | $21.35 | 10000 |
| 2021-07-19 | -28.77 | $21.61 | 10800 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
29.62
2026-07-17
Close Price
$19.38
Vol: 1898Average Directional Index - Detailed Analysis
Minimum
7.32
Average
24.81
Maximum
55.66
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.62 | $19.38 | 1898 |
| 2026-07-16 | 30.02 | $19.56 | 17317 |
| 2026-07-15 | 30.46 | $19.59 | 2602 |
| 2026-07-14 | 31.18 | $19.60 | 6548 |
| 2026-07-13 | 32.12 | $19.47 | 4400 |
| 2026-07-10 | 32.48 | $19.35 | 1342 |
| 2026-07-09 | 32.88 | $19.33 | 8239 |
| 2026-07-08 | 33.36 | $19.25 | 10048 |
| 2026-07-07 | 33.66 | $19.39 | 4337 |
| 2026-07-06 | 34.07 | $19.38 | 9349 |
| 2026-07-02 | 34.29 | $19.30 | 3536 |
| 2026-07-01 | 34.22 | $19.20 | 14843 |
| 2026-06-30 | 34.47 | $19.20 | 6348 |
| 2026-06-29 | 34.74 | $19.06 | 7900 |
| 2026-06-26 | 34.94 | $18.97 | 5900 |
| 2026-06-25 | 34.63 | $19.02 | 7514 |
| 2026-06-24 | 34.31 | $18.99 | 4300 |
| 2026-06-23 | 33.55 | $18.75 | 6600 |
| 2026-06-22 | 32.52 | $18.85 | 7840 |
| 2026-06-18 | 31.56 | $18.80 | 7500 |
| 2026-06-17 | 30.55 | $18.38 | 11000 |
| 2026-06-16 | 29.48 | $19.00 | 9923 |
| 2026-06-15 | 28.97 | $19.01 | 9512 |
| 2026-06-12 | 28.43 | $19.12 | 7523 |
| 2026-06-11 | 27.70 | $19.03 | 6700 |
| 2026-06-10 | 26.84 | $18.80 | 10622 |
| 2026-06-09 | 25.75 | $18.81 | 4834 |
| 2026-06-08 | 24.60 | $18.92 | 6602 |
| 2026-06-05 | 23.39 | $19.11 | 23112 |
| 2026-06-04 | 22.12 | $19.38 | 7838 |
| 2026-06-03 | 22.17 | $19.27 | 4149 |
| 2026-06-02 | 22.01 | $19.29 | 12149 |
| 2026-06-01 | 21.84 | $19.29 | 12900 |
| 2026-05-29 | 21.93 | $19.40 | 8400 |
| 2026-05-28 | 22.23 | $19.51 | 6800 |
| 2026-05-27 | 22.50 | $19.56 | 2700 |
| 2026-05-26 | 23.02 | $19.60 | 5005 |
| 2026-05-22 | 23.33 | $19.40 | 7004 |
| 2026-05-21 | 23.35 | $19.24 | 9800 |
| 2026-05-20 | 23.10 | $19.35 | 6700 |
| 2026-05-19 | 23.16 | $19.14 | 6411 |
| 2026-05-18 | 22.68 | $19.05 | 24900 |
| 2026-05-15 | 22.25 | $19.52 | 9605 |
| 2026-05-14 | 22.18 | $19.76 | 2400 |
| 2026-05-13 | 22.45 | $19.68 | 4900 |
| 2026-05-12 | 22.30 | $19.82 | 5747 |
| 2026-05-11 | 22.55 | $19.91 | 6100 |
| 2026-05-08 | 22.94 | $19.79 | 11330 |
| 2026-05-07 | 22.94 | $19.75 | 17000 |
| 2026-05-06 | 23.29 | $19.83 | 16200 |
| 2026-05-05 | 23.89 | $19.85 | 3600 |
| 2026-05-04 | 24.45 | $19.81 | 8811 |
| 2026-05-01 | 25.04 | $19.91 | 5400 |
| 2026-04-30 | 25.47 | $19.83 | 20902 |
| 2026-04-29 | 25.69 | $19.43 | 13800 |
| 2026-04-28 | 25.92 | $19.89 | 5418 |
| 2026-04-27 | 26.83 | $19.74 | 13137 |
| 2026-04-24 | 27.81 | $19.99 | 7100 |
| 2026-04-23 | 28.78 | $19.92 | 11400 |
| 2026-04-22 | 29.80 | $19.84 | 26600 |
| 2026-04-21 | 30.67 | $19.72 | 7036 |
| 2026-04-20 | 31.86 | $19.85 | 9108 |
| 2026-04-17 | 33.10 | $19.78 | 3800 |
| 2026-04-16 | 34.56 | $19.68 | 14219 |
| 2026-04-15 | 35.79 | $19.91 | 20400 |
| 2026-04-14 | 37.14 | $19.71 | 8200 |
| 2026-04-13 | 37.34 | $19.43 | 11600 |
| 2026-04-10 | 37.55 | $19.51 | 5000 |
| 2026-04-09 | 37.99 | $19.51 | 6100 |
| 2026-04-08 | 38.45 | $19.28 | 15900 |
| 2026-04-07 | 38.44 | $19.10 | 10238 |
| 2026-04-06 | 37.99 | $19.31 | 16700 |
| 2026-04-02 | 37.54 | $19.42 | 5323 |
| 2026-04-01 | 37.35 | $19.31 | 6318 |
| 2026-03-31 | 37.03 | $19.16 | 6300 |
| 2026-03-30 | 36.63 | $19.00 | 5300 |
| 2026-03-27 | 35.93 | $19.07 | 13533 |
| 2026-03-26 | 35.19 | $19.43 | 6600 |
| 2026-03-25 | 34.69 | $19.65 | 6900 |
| 2026-03-24 | 34.32 | $19.43 | 12630 |
| 2026-03-23 | 33.94 | $19.41 | 11733 |
| 2026-03-20 | 33.05 | $18.55 | 17100 |
| 2026-03-19 | 31.98 | $19.48 | 18522 |
| 2026-03-18 | 31.37 | $19.87 | 9218 |
| 2026-03-17 | 31.50 | $19.93 | 1800 |
| 2026-03-16 | 31.74 | $20.12 | 4600 |
| 2026-03-13 | 32.00 | $19.85 | 11314 |
| 2026-03-12 | 32.27 | $19.91 | 5442 |
| 2026-03-11 | 32.56 | $20.24 | 1300 |
| 2026-03-10 | 33.31 | $20.11 | 6000 |
| 2026-03-09 | 34.09 | $20.18 | 9100 |
| 2026-03-06 | 34.74 | $20.41 | 14100 |
| 2026-03-05 | 35.94 | $20.62 | 11100 |
| 2026-03-04 | 37.78 | $20.97 | 17400 |
| 2026-03-03 | 38.99 | $21.15 | 5521 |
| 2026-03-02 | 40.33 | $21.39 | 8613 |
| 2026-02-27 | 40.85 | $21.38 | 9700 |
| 2026-02-26 | 41.40 | $21.62 | 12934 |
| 2026-02-25 | 41.57 | $21.45 | 15300 |
| 2026-02-24 | 42.02 | $21.27 | 27716 |
| 2026-02-23 | 42.50 | $21.48 | 5510 |
| 2026-02-20 | 42.07 | $21.48 | 8846 |
| 2026-02-19 | 41.62 | $21.30 | 12000 |
| 2026-02-18 | 41.30 | $21.27 | 18300 |
| 2026-02-17 | 40.78 | $21.18 | 13800 |
| 2026-02-13 | 40.33 | $21.45 | 17200 |
| 2026-02-12 | 38.78 | $21.53 | 25200 |
| 2026-02-11 | 37.14 | $21.12 | 19632 |
| 2026-02-10 | 35.42 | $20.77 | 14300 |
| 2026-02-09 | 34.28 | $20.71 | 19311 |
| 2026-02-06 | 33.13 | $20.39 | 21341 |
| 2026-02-05 | 32.33 | $20.29 | 14844 |
| 2026-02-04 | 31.83 | $20.31 | 17900 |
| 2026-02-03 | 31.31 | $20.10 | 12125 |
| 2026-02-02 | 31.10 | $20.13 | 13948 |
| 2026-01-30 | 30.87 | $20.11 | 11900 |
| 2026-01-29 | 30.63 | $20.10 | 9800 |
| 2026-01-28 | 30.44 | $19.99 | 4700 |
| 2026-01-27 | 30.19 | $20.02 | 12710 |
| 2026-01-26 | 30.06 | $19.96 | 12700 |
| 2026-01-23 | 29.95 | $19.91 | 11400 |
| 2026-01-22 | 29.93 | $19.93 | 5309 |
| 2026-01-21 | 29.93 | $19.80 | 4300 |
| 2026-01-20 | 30.01 | $19.57 | 4100 |
| 2026-01-16 | 30.09 | $19.79 | 15400 |
| 2026-01-15 | 29.73 | $19.93 | 10400 |
| 2026-01-14 | 29.14 | $19.93 | 8339 |
| 2026-01-13 | 28.59 | $19.87 | 7523 |
| 2026-01-12 | 28.01 | $19.74 | 8632 |
| 2026-01-09 | 27.39 | $19.56 | 12700 |
| 2026-01-08 | 27.16 | $19.60 | 11400 |
| 2026-01-07 | 27.29 | $19.29 | 17600 |
| 2026-01-06 | 27.58 | $19.40 | 19047 |
| 2026-01-05 | 27.88 | $19.17 | 24749 |
| 2026-01-02 | 28.51 | $19.33 | 8528 |
| 2025-12-31 | 28.53 | $19.27 | 12718 |
| 2025-12-30 | 28.56 | $19.40 | 24100 |
| 2025-12-29 | 28.04 | $19.56 | 26000 |
| 2025-12-26 | 27.30 | $19.90 | 18530 |
| 2025-12-24 | 25.39 | $19.98 | 49800 |
| 2025-12-23 | 23.50 | $19.51 | 27958 |
| 2025-12-22 | 21.97 | $18.86 | 11100 |
| 2025-12-19 | 21.22 | $18.74 | 15514 |
| 2025-12-18 | 20.56 | $18.70 | 7500 |
| 2025-12-17 | 20.35 | $18.52 | 2745 |
| 2025-12-16 | 20.31 | $18.65 | 11500 |
| 2025-12-15 | 20.27 | $18.52 | 5600 |
| 2025-12-12 | 20.47 | $18.39 | 29300 |
| 2025-12-11 | 20.83 | $18.53 | 8200 |
| 2025-12-10 | 20.81 | $18.52 | 6400 |
| 2025-12-09 | 20.96 | $18.52 | 9037 |
| 2025-12-08 | 21.12 | $18.38 | 4208 |
| 2025-12-05 | 21.58 | $18.51 | 5300 |
| 2025-12-04 | 21.58 | $18.48 | 7400 |
| 2025-12-03 | 21.79 | $18.40 | 11411 |
| 2025-12-02 | 22.06 | $18.35 | 24600 |
| 2025-12-01 | 22.34 | $18.43 | 17400 |
| 2025-11-28 | 22.18 | $18.46 | 9030 |
| 2025-11-26 | 22.61 | $18.46 | 28034 |
| 2025-11-25 | 23.05 | $18.30 | 17200 |
| 2025-11-24 | 23.91 | $18.15 | 5344 |
| 2025-11-21 | 24.56 | $18.15 | 4100 |
| 2025-11-20 | 25.25 | $18.12 | 15900 |
| 2025-11-19 | 26.06 | $18.15 | 7000 |
| 2025-11-18 | 25.78 | $18.09 | 13300 |
| 2025-11-17 | 25.47 | $18.24 | 23543 |
| 2025-11-14 | 25.16 | $18.19 | 14300 |
| 2025-11-13 | 24.50 | $18.11 | 9000 |
| 2025-11-12 | 24.06 | $18.37 | 14100 |
| 2025-11-11 | 23.59 | $18.34 | 20800 |
| 2025-11-10 | 22.88 | $18.22 | 5900 |
| 2025-11-07 | 22.63 | $18.23 | 11000 |
| 2025-11-06 | 22.32 | $18.22 | 5200 |
| 2025-11-05 | 22.16 | $18.10 | 5948 |
| 2025-11-04 | 21.52 | $17.98 | 9723 |
| 2025-11-03 | 20.62 | $18.19 | 5207 |
| 2025-10-31 | 19.81 | $18.10 | 4002 |
| 2025-10-30 | 19.18 | $18.23 | 2500 |
| 2025-10-29 | 18.73 | $18.32 | 8900 |
| 2025-10-28 | 18.58 | $18.28 | 3512 |
| 2025-10-27 | 18.43 | $18.35 | 9413 |
| 2025-10-24 | 18.19 | $18.20 | 7424 |
| 2025-10-23 | 17.94 | $18.14 | 5829 |
| 2025-10-22 | 17.25 | $18.10 | 7739 |
| 2025-10-21 | 16.45 | $18.03 | 8232 |
| 2025-10-20 | 16.04 | $18.21 | 7000 |
| 2025-10-17 | 16.04 | $18.18 | 1911 |
| 2025-10-16 | 15.77 | $18.33 | 14436 |
| 2025-10-15 | 15.86 | $18.20 | 5928 |
| 2025-10-14 | 15.16 | $17.93 | 8900 |
| 2025-10-13 | 14.37 | $18.01 | 1602 |
| 2025-10-10 | 14.45 | $17.85 | 15219 |
| 2025-10-09 | 14.53 | $18.27 | 7700 |
| 2025-10-08 | 13.98 | $18.27 | 4200 |
| 2025-10-07 | 13.40 | $18.24 | 8433 |
| 2025-10-06 | 12.78 | $18.21 | 7930 |
| 2025-10-03 | 12.48 | $18.16 | 7400 |
| 2025-10-02 | 12.16 | $18.13 | 4930 |
| 2025-10-01 | 11.86 | $18.29 | 6500 |
| 2025-09-30 | 11.54 | $18.10 | 5900 |
| 2025-09-29 | 11.66 | $18.05 | 11415 |
| 2025-09-26 | 11.83 | $18.00 | 8924 |
| 2025-09-25 | 12.38 | $17.91 | 7000 |
| 2025-09-24 | 12.96 | $17.93 | 4041 |
| 2025-09-23 | 13.48 | $18.03 | 13500 |
| 2025-09-22 | 14.04 | $17.95 | 10625 |
| 2025-09-19 | 14.42 | $17.87 | 5729 |
| 2025-09-18 | 14.69 | $17.84 | 4911 |
| 2025-09-17 | 15.37 | $17.84 | 4146 |
| 2025-09-16 | 16.12 | $17.99 | 13100 |
| 2025-09-15 | 16.51 | $18.11 | 4834 |
| 2025-09-12 | 16.12 | $18.10 | 9700 |
| 2025-09-11 | 15.85 | $18.08 | 6526 |
| 2025-09-10 | 15.57 | $18.09 | 4600 |
| 2025-09-09 | 15.35 | $18.11 | 6020 |
| 2025-09-08 | 15.11 | $17.93 | 7544 |
| 2025-09-05 | 15.00 | $17.91 | 3200 |
| 2025-09-04 | 14.87 | $17.97 | 9612 |
| 2025-09-03 | 15.07 | $17.92 | 5234 |
| 2025-09-02 | 14.97 | $17.99 | 17113 |
| 2025-08-29 | 14.82 | $17.94 | 28849 |
| 2025-08-28 | 14.49 | $18.01 | 5900 |
| 2025-08-27 | 14.14 | $17.91 | 7700 |
| 2025-08-26 | 14.08 | $17.96 | 14100 |
| 2025-08-25 | 14.03 | $17.99 | 28901 |
| 2025-08-22 | 13.93 | $17.88 | 9901 |
| 2025-08-21 | 14.32 | $17.82 | 9534 |
| 2025-08-20 | 15.05 | $17.78 | 10900 |
| 2025-08-19 | 15.62 | $17.71 | 6500 |
| 2025-08-18 | 16.29 | $17.69 | 4500 |
| 2025-08-15 | 16.98 | $17.84 | 2929 |
| 2025-08-14 | 17.52 | $17.89 | 5700 |
| 2025-08-13 | 17.85 | $17.80 | 12533 |
| 2025-08-12 | 18.20 | $17.78 | 6700 |
| 2025-08-11 | 18.93 | $17.70 | 6900 |
| 2025-08-08 | 19.77 | $17.68 | 9300 |
| 2025-08-07 | 20.68 | $17.68 | 6323 |
| 2025-08-06 | 21.74 | $17.57 | 7846 |
| 2025-08-05 | 22.65 | $17.54 | 6000 |
| 2025-08-04 | 23.48 | $17.52 | 20540 |
| 2025-08-01 | 24.36 | $17.39 | 13132 |
| 2025-07-31 | 24.81 | $17.40 | 10700 |
| 2025-07-30 | 25.96 | $17.64 | 6020 |
| 2025-07-29 | 26.86 | $17.60 | 9400 |
| 2025-07-28 | 27.90 | $17.53 | 9496 |
| 2025-07-25 | 28.99 | $17.76 | 9500 |
| 2025-07-24 | 29.21 | $17.70 | 11800 |
| 2025-07-23 | 29.50 | $17.75 | 35600 |
| 2025-07-22 | 29.80 | $17.65 | 5500 |
| 2025-07-21 | 30.24 | $17.52 | 23200 |
| 2025-07-18 | 30.70 | $17.53 | 8441 |
| 2025-07-17 | 30.21 | $17.47 | 4520 |
| 2025-07-16 | 30.10 | $17.52 | 3453 |
| 2025-07-15 | 29.68 | $17.61 | 9941 |
| 2025-07-14 | 29.14 | $17.60 | 8700 |
| 2025-07-11 | 28.58 | $17.67 | 7316 |
| 2025-07-10 | 28.04 | $17.66 | 11414 |
| 2025-07-09 | 27.14 | $17.59 | 13346 |
| 2025-07-08 | 26.37 | $17.77 | 9419 |
| 2025-07-07 | 25.56 | $17.52 | 5730 |
| 2025-07-03 | 24.96 | $17.63 | 9600 |
| 2025-07-02 | 24.04 | $17.54 | 10131 |
| 2025-07-01 | 23.25 | $17.43 | 13900 |
| 2025-06-30 | 22.73 | $17.31 | 16500 |
| 2025-06-27 | 22.42 | $17.09 | 15928 |
| 2025-06-26 | 22.09 | $17.03 | 1214 |
| 2025-06-25 | 22.52 | $17.01 | 17018 |
| 2025-06-24 | 22.97 | $16.98 | 8135 |
| 2025-06-23 | 23.58 | $16.92 | 8905 |
| 2025-06-20 | 24.24 | $17.03 | 8022 |
| 2025-06-18 | 24.78 | $16.87 | 8700 |
| 2025-06-17 | 25.73 | $16.85 | 9900 |
| 2025-06-16 | 26.20 | $16.60 | 4348 |
| 2025-06-13 | 26.70 | $16.90 | 4519 |
| 2025-06-12 | 26.68 | $17.00 | 6000 |
| 2025-06-11 | 26.40 | $16.79 | 12500 |
| 2025-06-10 | 26.14 | $16.92 | 13443 |
| 2025-06-09 | 25.99 | $16.71 | 16344 |
| 2025-06-06 | 25.72 | $16.81 | 8716 |
| 2025-06-05 | 25.40 | $16.80 | 12611 |
| 2025-06-04 | 24.90 | $16.86 | 9137 |
| 2025-06-03 | 24.37 | $16.67 | 11042 |
| 2025-06-02 | 23.90 | $16.73 | 9402 |
| 2025-05-30 | 23.47 | $16.71 | 12800 |
| 2025-05-29 | 23.02 | $16.62 | 8747 |
| 2025-05-28 | 22.95 | $16.57 | 6627 |
| 2025-05-27 | 22.82 | $16.69 | 16043 |
| 2025-05-23 | 22.30 | $16.70 | 7520 |
| 2025-05-22 | 21.87 | $16.76 | 12801 |
| 2025-05-21 | 21.42 | $16.84 | 12420 |
| 2025-05-20 | 20.96 | $16.88 | 16100 |
| 2025-05-19 | 20.19 | $16.64 | 9700 |
| 2025-05-16 | 19.95 | $16.73 | 23742 |
| 2025-05-15 | 19.70 | $16.63 | 20500 |
| 2025-05-14 | 19.45 | $16.55 | 15234 |
| 2025-05-13 | 19.26 | $16.57 | 8000 |
| 2025-05-12 | 18.69 | $16.75 | 19104 |
| 2025-05-09 | 18.06 | $16.68 | 9724 |
| 2025-05-08 | 17.57 | $16.73 | 14708 |
| 2025-05-07 | 17.06 | $16.55 | 21400 |
| 2025-05-06 | 16.70 | $16.59 | 24746 |
| 2025-05-05 | 16.17 | $16.77 | 38345 |
| 2025-05-02 | 15.61 | $16.46 | 16600 |
| 2025-05-01 | 15.29 | $16.48 | 20529 |
| 2025-04-30 | 15.02 | $16.41 | 36200 |
| 2025-04-29 | 14.89 | $16.40 | 7100 |
| 2025-04-28 | 14.95 | $16.11 | 6400 |
| 2025-04-25 | 15.27 | $16.03 | 13600 |
| 2025-04-24 | 15.62 | $16.05 | 14930 |
| 2025-04-23 | 16.15 | $15.84 | 34515 |
| 2025-04-22 | 16.70 | $15.95 | 28323 |
| 2025-04-21 | 17.32 | $15.80 | 5200 |
| 2025-04-17 | 17.97 | $15.93 | 11100 |
| 2025-04-16 | 18.62 | $15.68 | 23943 |
| 2025-04-15 | 19.47 | $15.72 | 12700 |
| 2025-04-14 | 20.24 | $15.45 | 24500 |
| 2025-04-11 | 20.67 | $15.16 | 24936 |
| 2025-04-10 | 20.92 | $14.51 | 5947 |
| 2025-04-09 | 20.73 | $15.16 | 11218 |
| 2025-04-08 | 20.53 | $14.70 | 23724 |
| 2025-04-07 | 19.26 | $14.57 | 38146 |
| 2025-04-04 | 17.92 | $15.54 | 19204 |
| 2025-04-03 | 17.77 | $16.13 | 8815 |
| 2025-04-02 | 17.98 | $16.35 | 2418 |
| 2025-04-01 | 17.68 | $16.07 | 5200 |
| 2025-03-31 | 17.65 | $16.25 | 3740 |
| 2025-03-28 | 17.13 | $16.11 | 3736 |
| 2025-03-27 | 16.76 | $16.24 | 3600 |
| 2025-03-26 | 16.56 | $16.18 | 2803 |
| 2025-03-25 | 16.04 | $16.05 | 15900 |
| 2025-03-24 | 15.49 | $16.01 | 19649 |
| 2025-03-21 | 14.94 | $16.27 | 8100 |
| 2025-03-20 | 14.64 | $16.10 | 6718 |
| 2025-03-19 | 14.66 | $16.13 | 3100 |
| 2025-03-18 | 14.68 | $15.95 | 6732 |
| 2025-03-17 | 15.02 | $15.97 | 7913 |
| 2025-03-14 | 15.37 | $15.90 | 6100 |
| 2025-03-13 | 15.95 | $15.86 | 6200 |
| 2025-03-12 | 16.62 | $15.68 | 6202 |
| 2025-03-11 | 17.33 | $15.85 | 9800 |
| 2025-03-10 | 18.14 | $15.78 | 4500 |
| 2025-03-07 | 18.95 | $16.12 | 13100 |
| 2025-03-06 | 19.81 | $15.71 | 14921 |
| 2025-03-05 | 20.43 | $15.71 | 5423 |
| 2025-03-04 | 20.93 | $15.71 | 33015 |
| 2025-03-03 | 21.46 | $15.80 | 11600 |
| 2025-02-28 | 21.29 | $15.83 | 5134 |
| 2025-02-27 | 21.39 | $15.85 | 11637 |
| 2025-02-26 | 21.50 | $15.95 | 21000 |
| 2025-02-25 | 21.53 | $15.97 | 15148 |
| 2025-02-24 | 21.11 | $15.92 | 13539 |
| 2025-02-21 | 20.66 | $16.05 | 25602 |
| 2025-02-20 | 19.99 | $16.28 | 23813 |
| 2025-02-19 | 19.28 | $15.91 | 3200 |
| 2025-02-18 | 18.78 | $15.88 | 28600 |
| 2025-02-14 | 18.26 | $15.87 | 25112 |
| 2025-02-13 | 17.95 | $15.61 | 12900 |
| 2025-02-12 | 17.65 | $15.64 | 9000 |
| 2025-02-11 | 17.70 | $15.85 | 9600 |
| 2025-02-10 | 17.75 | $15.64 | 8311 |
| 2025-02-07 | 18.19 | $15.59 | 8800 |
| 2025-02-06 | 18.10 | $15.65 | 6437 |
| 2025-02-05 | 18.01 | $15.61 | 11238 |
| 2025-02-04 | 17.93 | $15.68 | 13500 |
| 2025-02-03 | 17.74 | $15.56 | 20313 |
| 2025-01-31 | 17.71 | $15.44 | 9600 |
| 2025-01-30 | 17.37 | $15.37 | 15500 |
| 2025-01-29 | 17.41 | $15.35 | 16800 |
| 2025-01-28 | 17.45 | $15.21 | 10324 |
| 2025-01-27 | 18.29 | $14.96 | 22700 |
| 2025-01-24 | 19.00 | $15.45 | 19200 |
| 2025-01-23 | 19.30 | $15.30 | 19702 |
| 2025-01-22 | 19.86 | $15.02 | 10800 |
| 2025-01-21 | 20.60 | $15.11 | 12418 |
| 2025-01-17 | 21.49 | $14.91 | 9300 |
| 2025-01-16 | 22.53 | $15.06 | 15400 |
| 2025-01-15 | 23.62 | $14.73 | 16434 |
| 2025-01-14 | 24.34 | $14.73 | 8531 |
| 2025-01-13 | 24.83 | $14.70 | 7800 |
| 2025-01-10 | 25.12 | $14.67 | 24000 |
| 2025-01-08 | 25.72 | $15.17 | 10200 |
| 2025-01-07 | 26.94 | $15.29 | 5500 |
| 2025-01-06 | 28.02 | $15.35 | 17800 |
| 2025-01-03 | 29.16 | $15.20 | 6300 |
| 2025-01-02 | 30.63 | $15.13 | 6800 |
| 2024-12-31 | 31.44 | $15.00 | 6229 |
| 2024-12-30 | 32.29 | $15.10 | 7100 |
| 2024-12-27 | 33.18 | $15.32 | 13718 |
| 2024-12-26 | 33.74 | $15.15 | 10413 |
| 2024-12-24 | 34.61 | $15.05 | 12416 |
| 2024-12-23 | 35.53 | $15.19 | 13900 |
| 2024-12-20 | 36.20 | $15.46 | 16330 |
| 2024-12-19 | 36.90 | $15.33 | 22730 |
| 2024-12-18 | 37.71 | $15.59 | 23500 |
| 2024-12-17 | 39.31 | $15.96 | 12600 |
| 2024-12-16 | 40.74 | $16.37 | 19222 |
| 2024-12-13 | 42.24 | $16.32 | 25800 |
| 2024-12-12 | 42.86 | $16.44 | 30200 |
| 2024-12-11 | 43.52 | $16.35 | 12900 |
| 2024-12-10 | 44.08 | $16.35 | 3900 |
| 2024-12-09 | 44.82 | $16.28 | 8800 |
| 2024-12-06 | 45.12 | $16.40 | 25200 |
| 2024-12-05 | 45.00 | $16.52 | 30600 |
| 2024-12-04 | 45.04 | $16.63 | 16243 |
| 2024-12-03 | 44.93 | $16.37 | 21300 |
| 2024-12-02 | 45.06 | $16.38 | 16500 |
| 2024-11-29 | 45.20 | $16.46 | 13225 |
| 2024-11-27 | 45.34 | $16.27 | 37000 |
| 2024-11-26 | 45.35 | $16.69 | 29800 |
| 2024-11-25 | 45.14 | $16.40 | 19300 |
| 2024-11-22 | 44.78 | $16.54 | 8130 |
| 2024-11-21 | 44.57 | $16.48 | 25318 |
| 2024-11-20 | 44.37 | $16.49 | 19600 |
| 2024-11-19 | 44.33 | $16.30 | 5821 |
| 2024-11-18 | 44.31 | $16.15 | 5000 |
| 2024-11-15 | 44.67 | $16.06 | 7800 |
| 2024-11-14 | 45.06 | $16.02 | 7809 |
| 2024-11-13 | 45.39 | $16.16 | 17300 |
| 2024-11-12 | 45.55 | $16.23 | 16341 |
| 2024-11-11 | 45.85 | $16.25 | 17100 |
| 2024-11-08 | 46.11 | $16.44 | 15220 |
| 2024-11-07 | 46.21 | $16.46 | 9100 |
| 2024-11-06 | 45.71 | $16.60 | 28100 |
| 2024-11-05 | 45.20 | $16.30 | 7100 |
| 2024-11-04 | 45.32 | $16.07 | 14300 |
| 2024-11-01 | 46.08 | $15.95 | 10200 |
| 2024-10-31 | 47.01 | $16.17 | 6900 |
| 2024-10-30 | 47.14 | $16.14 | 5115 |
| 2024-10-29 | 47.14 | $16.18 | 9000 |
| 2024-10-28 | 47.24 | $16.23 | 8230 |
| 2024-10-25 | 47.17 | $16.22 | 11400 |
| 2024-10-24 | 46.96 | $16.26 | 20900 |
| 2024-10-23 | 46.63 | $16.41 | 22700 |
| 2024-10-22 | 46.49 | $16.13 | 19000 |
| 2024-10-21 | 46.32 | $16.45 | 24800 |
| 2024-10-18 | 46.26 | $16.45 | 17949 |
| 2024-10-17 | 45.78 | $17.18 | 23504 |
| 2024-10-16 | 45.27 | $16.45 | 8935 |
| 2024-10-15 | 45.14 | $16.32 | 20200 |
| 2024-10-14 | 45.09 | $16.50 | 20114 |
| 2024-10-11 | 45.04 | $16.25 | 2943 |
| 2024-10-10 | 45.70 | $16.15 | 21000 |
| 2024-10-09 | 46.39 | $16.06 | 5300 |
| 2024-10-08 | 47.65 | $15.93 | 18232 |
| 2024-10-07 | 48.98 | $16.19 | 8203 |
| 2024-10-04 | 49.75 | $16.19 | 2921 |
| 2024-10-03 | 50.21 | $16.15 | 6900 |
| 2024-10-02 | 50.69 | $16.20 | 9600 |
| 2024-10-01 | 51.14 | $16.50 | 11213 |
| 2024-09-30 | 51.83 | $16.49 | 5600 |
| 2024-09-27 | 51.44 | $16.46 | 12828 |
| 2024-09-26 | 51.02 | $16.42 | 22847 |
| 2024-09-25 | 50.67 | $16.47 | 19300 |
| 2024-09-24 | 50.30 | $16.33 | 34300 |
| 2024-09-23 | 48.85 | $16.43 | 14836 |
| 2024-09-20 | 47.61 | $16.26 | 16406 |
| 2024-09-19 | 46.29 | $16.17 | 11042 |
| 2024-09-18 | 44.93 | $15.95 | 18436 |
| 2024-09-17 | 43.64 | $15.90 | 9500 |
| 2024-09-16 | 42.63 | $15.98 | 33840 |
| 2024-09-13 | 41.57 | $15.55 | 7123 |
| 2024-09-12 | 41.44 | $15.51 | 8300 |
| 2024-09-11 | 41.17 | $15.42 | 11048 |
| 2024-09-10 | 41.11 | $15.29 | 8000 |
| 2024-09-09 | 41.04 | $15.47 | 8628 |
| 2024-09-06 | 40.73 | $15.28 | 8334 |
| 2024-09-05 | 40.43 | $15.30 | 7603 |
| 2024-09-04 | 40.11 | $15.28 | 12849 |
| 2024-09-03 | 39.77 | $15.33 | 24900 |
| 2024-08-30 | 39.51 | $15.46 | 25006 |
| 2024-08-29 | 38.49 | $15.42 | 22500 |
| 2024-08-28 | 37.41 | $15.27 | 24637 |
| 2024-08-27 | 36.27 | $15.30 | 21600 |
| 2024-08-26 | 35.22 | $15.20 | 30527 |
| 2024-08-23 | 33.96 | $15.30 | 33400 |
| 2024-08-22 | 32.80 | $15.19 | 19021 |
| 2024-08-21 | 32.07 | $15.18 | 17120 |
| 2024-08-20 | 31.31 | $15.06 | 17600 |
| 2024-08-19 | 30.63 | $14.92 | 7043 |
| 2024-08-16 | 29.91 | $14.98 | 8943 |
| 2024-08-15 | 29.33 | $15.10 | 23126 |
| 2024-08-14 | 28.72 | $14.78 | 23005 |
| 2024-08-13 | 28.36 | $14.82 | 42628 |
| 2024-08-12 | 27.99 | $14.82 | 40900 |
| 2024-08-09 | 27.59 | $14.78 | 13300 |
| 2024-08-08 | 27.85 | $14.90 | 12001 |
| 2024-08-07 | 28.08 | $14.85 | 12336 |
| 2024-08-06 | 28.33 | $14.75 | 12848 |
| 2024-08-05 | 28.73 | $14.54 | 30900 |
| 2024-08-02 | 29.16 | $15.03 | 17200 |
| 2024-08-01 | 28.13 | $15.01 | 12131 |
| 2024-07-31 | 27.19 | $14.86 | 10400 |
| 2024-07-30 | 26.49 | $14.83 | 11800 |
| 2024-07-29 | 25.76 | $14.83 | 18800 |
| 2024-07-26 | 25.04 | $14.67 | 11400 |
| 2024-07-25 | 24.39 | $14.61 | 8240 |
| 2024-07-24 | 23.71 | $14.64 | 13410 |
| 2024-07-23 | 22.82 | $14.67 | 11500 |
| 2024-07-22 | 21.89 | $14.70 | 30800 |
| 2024-07-19 | 20.91 | $14.56 | 9029 |
| 2024-07-18 | 20.23 | $14.47 | 18300 |
| 2024-07-17 | 19.51 | $14.50 | 30900 |
| 2024-07-16 | 18.75 | $14.57 | 16800 |
| 2024-07-15 | 18.14 | $14.44 | 20826 |
| 2024-07-12 | 17.51 | $14.55 | 27400 |
| 2024-07-11 | 16.83 | $14.43 | 13400 |
| 2024-07-10 | 16.86 | $14.13 | 20600 |
| 2024-07-09 | 16.98 | $14.28 | 15100 |
| 2024-07-08 | 16.99 | $14.22 | 7924 |
| 2024-07-05 | 17.50 | $14.10 | 17331 |
| 2024-07-03 | 17.91 | $14.04 | 2600 |
| 2024-07-02 | 18.77 | $13.99 | 5300 |
| 2024-07-01 | 19.74 | $13.89 | 10936 |
| 2024-06-28 | 20.64 | $13.86 | 15916 |
| 2024-06-27 | 21.66 | $13.88 | 11900 |
| 2024-06-26 | 22.78 | $13.67 | 17946 |
| 2024-06-25 | 23.96 | $13.82 | 19310 |
| 2024-06-24 | 24.93 | $13.79 | 11633 |
| 2024-06-21 | 26.09 | $13.64 | 7600 |
| 2024-06-20 | 27.20 | $13.65 | 30100 |
| 2024-06-18 | 28.35 | $13.70 | 20228 |
| 2024-06-17 | 29.58 | $13.66 | 4409 |
| 2024-06-14 | 31.02 | $13.63 | 25941 |
| 2024-06-13 | 32.54 | $13.90 | 5300 |
| 2024-06-12 | 33.23 | $13.95 | 10314 |
| 2024-06-11 | 33.74 | $13.98 | 14800 |
| 2024-06-10 | 34.52 | $13.88 | 17500 |
| 2024-06-07 | 35.13 | $13.92 | 43748 |
| 2024-06-06 | 35.77 | $14.21 | 18900 |
| 2024-06-05 | 36.92 | $14.18 | 27302 |
| 2024-06-04 | 38.13 | $14.15 | 31300 |
| 2024-06-03 | 39.26 | $14.37 | 6800 |
| 2024-05-31 | 39.89 | $14.39 | 18800 |
| 2024-05-30 | 40.63 | $14.31 | 10612 |
| 2024-05-29 | 41.40 | $14.32 | 6626 |
| 2024-05-28 | 42.48 | $14.48 | 13531 |
| 2024-05-24 | 42.69 | $14.44 | 14400 |
| 2024-05-23 | 43.40 | $14.57 | 35900 |
| 2024-05-22 | 43.23 | $14.88 | 10400 |
| 2024-05-21 | 42.63 | $14.76 | 8000 |
| 2024-05-20 | 42.15 | $14.65 | 3900 |
| 2024-05-17 | 41.74 | $14.63 | 2510 |
| 2024-05-16 | 41.31 | $14.65 | 13600 |
| 2024-05-15 | 40.90 | $14.77 | 6200 |
| 2024-05-14 | 40.08 | $14.75 | 11231 |
| 2024-05-13 | 39.27 | $14.87 | 17810 |
| 2024-05-10 | 38.41 | $14.49 | 3000 |
| 2024-05-09 | 37.93 | $14.41 | 10400 |
| 2024-05-08 | 37.49 | $14.28 | 3200 |
| 2024-05-07 | 37.16 | $14.36 | 9100 |
| 2024-05-06 | 36.78 | $14.19 | 3800 |
| 2024-05-03 | 36.56 | $14.11 | 10203 |
| 2024-05-02 | 36.35 | $14.11 | 4900 |
| 2024-05-01 | 36.21 | $13.95 | 5304 |
| 2024-04-30 | 36.06 | $13.90 | 2200 |
| 2024-04-29 | 35.93 | $13.97 | 14300 |
| 2024-04-26 | 35.76 | $14.07 | 7200 |
| 2024-04-25 | 35.17 | $14.05 | 8549 |
| 2024-04-24 | 34.75 | $14.22 | 8100 |
| 2024-04-23 | 34.07 | $14.10 | 11141 |
| 2024-04-22 | 33.51 | $13.98 | 4710 |
| 2024-04-19 | 33.25 | $13.55 | 9810 |
| 2024-04-18 | 32.98 | $13.51 | 3304 |
| 2024-04-17 | 32.70 | $13.45 | 3921 |
| 2024-04-16 | 33.17 | $13.35 | 6913 |
| 2024-04-15 | 33.66 | $13.42 | 11800 |
| 2024-04-12 | 34.08 | $13.57 | 12645 |
| 2024-04-11 | 34.52 | $13.95 | 18701 |
| 2024-04-10 | 36.15 | $14.23 | 17232 |
| 2024-04-09 | 37.03 | $14.70 | 9146 |
| 2024-04-08 | 35.93 | $14.70 | 6226 |
| 2024-04-05 | 34.78 | $14.90 | 16700 |
| 2024-04-04 | 33.29 | $14.94 | 16720 |
| 2024-04-03 | 31.76 | $14.67 | 8217 |
| 2024-04-02 | 30.45 | $14.61 | 6222 |
| 2024-04-01 | 29.07 | $14.70 | 27800 |
| 2024-03-28 | 27.62 | $14.58 | 9200 |
| 2024-03-27 | 26.13 | $14.33 | 22033 |
| 2024-03-26 | 24.55 | $14.29 | 24812 |
| 2024-03-25 | 23.35 | $14.02 | 10300 |
| 2024-03-22 | 22.79 | $13.95 | 9800 |
| 2024-03-21 | 22.19 | $13.93 | 12614 |
| 2024-03-20 | 21.52 | $14.08 | 15528 |
| 2024-03-19 | 20.81 | $13.51 | 6037 |
| 2024-03-18 | 21.27 | $13.40 | 10800 |
| 2024-03-15 | 22.16 | $13.46 | 4500 |
| 2024-03-14 | 22.94 | $13.30 | 10300 |
| 2024-03-13 | 23.76 | $13.56 | 4400 |
| 2024-03-12 | 23.53 | $13.71 | 14400 |
| 2024-03-11 | 22.85 | $13.68 | 5541 |
| 2024-03-08 | 22.22 | $13.57 | 6400 |
| 2024-03-07 | 21.71 | $13.54 | 14710 |
| 2024-03-06 | 21.43 | $13.48 | 6300 |
| 2024-03-05 | 21.27 | $13.35 | 8800 |
| 2024-03-04 | 21.35 | $13.36 | 7600 |
| 2024-03-01 | 21.56 | $13.32 | 15600 |
| 2024-02-29 | 21.78 | $13.31 | 11403 |
| 2024-02-28 | 21.37 | $13.27 | 22415 |
| 2024-02-27 | 20.93 | $13.34 | 9400 |
| 2024-02-26 | 20.63 | $13.06 | 12904 |
| 2024-02-23 | 20.77 | $13.20 | 7921 |
| 2024-02-22 | 20.35 | $13.21 | 16346 |
| 2024-02-21 | 19.74 | $13.39 | 7735 |
| 2024-02-20 | 19.33 | $13.22 | 10000 |
| 2024-02-16 | 19.22 | $13.25 | 7432 |
| 2024-02-15 | 19.30 | $13.30 | 10700 |
| 2024-02-14 | 19.09 | $13.23 | 5417 |
| 2024-02-13 | 18.88 | $13.17 | 11542 |
| 2024-02-12 | 19.20 | $13.40 | 17911 |
| 2024-02-09 | 18.94 | $13.29 | 8600 |
| 2024-02-08 | 18.91 | $13.39 | 13000 |
| 2024-02-07 | 18.87 | $13.42 | 11200 |
| 2024-02-06 | 18.58 | $13.32 | 9500 |
| 2024-02-05 | 18.31 | $13.26 | 18400 |
| 2024-02-02 | 18.08 | $13.44 | 28826 |
| 2024-02-01 | 17.84 | $13.40 | 9637 |
| 2024-01-31 | 17.37 | $13.34 | 10200 |
| 2024-01-30 | 17.06 | $13.31 | 16944 |
| 2024-01-29 | 16.94 | $13.30 | 15045 |
| 2024-01-26 | 16.82 | $13.18 | 8700 |
| 2024-01-25 | 16.86 | $13.10 | 18157 |
| 2024-01-24 | 17.12 | $13.00 | 17700 |
| 2024-01-23 | 17.39 | $13.08 | 12316 |
| 2024-01-22 | 17.98 | $13.05 | 12047 |
| 2024-01-19 | 18.54 | $13.02 | 15300 |
| 2024-01-18 | 19.39 | $13.06 | 10300 |
| 2024-01-17 | 20.09 | $13.10 | 16200 |
| 2024-01-16 | 20.68 | $13.16 | 11937 |
| 2024-01-12 | 21.17 | $13.32 | 12600 |
| 2024-01-11 | 21.27 | $13.27 | 8734 |
| 2024-01-10 | 21.49 | $13.38 | 10100 |
| 2024-01-09 | 21.52 | $13.37 | 11526 |
| 2024-01-08 | 21.50 | $13.36 | 6423 |
| 2024-01-05 | 21.84 | $13.21 | 14200 |
| 2024-01-04 | 22.40 | $13.15 | 10711 |
| 2024-01-03 | 23.09 | $13.15 | 8631 |
| 2024-01-02 | 23.95 | $13.19 | 12019 |
| 2023-12-29 | 24.81 | $13.18 | 9100 |
| 2023-12-28 | 25.66 | $13.19 | 34617 |
| 2023-12-27 | 26.68 | $13.20 | 31025 |
| 2023-12-26 | 27.75 | $13.20 | 20119 |
| 2023-12-22 | 28.30 | $13.32 | 31000 |
| 2023-12-21 | 28.87 | $13.39 | 17138 |
| 2023-12-20 | 28.99 | $13.63 | 12443 |
| 2023-12-19 | 28.72 | $13.73 | 10900 |
| 2023-12-18 | 28.14 | $13.64 | 9019 |
| 2023-12-15 | 27.11 | $13.50 | 15945 |
| 2023-12-14 | 26.03 | $13.59 | 21816 |
| 2023-12-13 | 25.05 | $13.23 | 14000 |
| 2023-12-12 | 24.40 | $13.06 | 8424 |
| 2023-12-11 | 23.82 | $12.97 | 12507 |
| 2023-12-08 | 23.53 | $13.08 | 29527 |
| 2023-12-07 | 23.19 | $13.29 | 21000 |
| 2023-12-06 | 22.75 | $13.21 | 13326 |
| 2023-12-05 | 21.94 | $13.26 | 39600 |
| 2023-12-04 | 21.68 | $13.10 | 15800 |
| 2023-12-01 | 21.65 | $13.00 | 10013 |
| 2023-11-30 | 21.81 | $12.87 | 16700 |
| 2023-11-29 | 22.11 | $12.72 | 18400 |
| 2023-11-28 | 22.93 | $12.73 | 28428 |
| 2023-11-27 | 23.79 | $12.55 | 11901 |
| 2023-11-24 | 24.84 | $12.52 | 5836 |
| 2023-11-22 | 25.91 | $12.46 | 31244 |
| 2023-11-21 | 26.72 | $12.49 | 12500 |
| 2023-11-20 | 27.64 | $12.43 | 17024 |
| 2023-11-17 | 28.58 | $12.49 | 23600 |
| 2023-11-16 | 29.55 | $12.36 | 16000 |
| 2023-11-15 | 30.57 | $12.36 | 16011 |
| 2023-11-14 | 31.51 | $12.23 | 18330 |
| 2023-11-13 | 31.93 | $11.91 | 13500 |
| 2023-11-10 | 31.78 | $11.97 | 11124 |
| 2023-11-09 | 31.62 | $11.78 | 30700 |
| 2023-11-08 | 31.45 | $11.90 | 20700 |
| 2023-11-07 | 31.39 | $11.97 | 17203 |
| 2023-11-06 | 31.40 | $12.07 | 30500 |
| 2023-11-03 | 31.47 | $12.30 | 24200 |
| 2023-11-02 | 31.99 | $12.30 | 43700 |
| 2023-11-01 | 32.07 | $11.95 | 23607 |
| 2023-10-31 | 31.26 | $11.94 | 6300 |
| 2023-10-30 | 30.40 | $11.83 | 21038 |
| 2023-10-27 | 29.36 | $11.73 | 8535 |
| 2023-10-26 | 28.10 | $11.85 | 31911 |
| 2023-10-25 | 26.82 | $12.14 | 13000 |
| 2023-10-24 | 25.84 | $12.29 | 22308 |
| 2023-10-23 | 24.91 | $12.17 | 53716 |
| 2023-10-20 | 23.92 | $12.93 | 5600 |
| 2023-10-19 | 23.55 | $13.07 | 8900 |
| 2023-10-18 | 22.89 | $12.78 | 18500 |
| 2023-10-17 | 22.29 | $13.11 | 20307 |
| 2023-10-16 | 21.75 | $12.98 | 11841 |
| 2023-10-13 | 21.35 | $13.04 | 20800 |
| 2023-10-12 | 20.98 | $13.17 | 25000 |
| 2023-10-11 | 20.40 | $13.28 | 14800 |
| 2023-10-10 | 19.89 | $13.10 | 15700 |
| 2023-10-09 | 19.12 | $12.70 | 15500 |
| 2023-10-06 | 18.06 | $12.87 | 14900 |
| 2023-10-05 | 16.21 | $12.84 | 15500 |
| 2023-10-04 | 14.27 | $13.02 | 10300 |
| 2023-10-03 | 12.79 | $12.88 | 15610 |
| 2023-10-02 | 11.09 | $12.67 | 16248 |
| 2023-09-29 | 9.30 | $13.51 | 11714 |
| 2023-09-28 | 8.51 | $13.34 | 10644 |
| 2023-09-27 | 7.68 | $13.53 | 34015 |
| 2023-09-26 | 7.32 | $14.01 | 13510 |
| 2023-09-25 | 7.59 | $14.19 | 19905 |
| 2023-09-22 | 7.87 | $13.89 | 8101 |
| 2023-09-21 | 7.92 | $14.14 | 18634 |
| 2023-09-20 | 7.97 | $14.00 | 16140 |
| 2023-09-19 | 8.03 | $13.94 | 2814 |
| 2023-09-18 | 8.42 | $14.01 | 21333 |
| 2023-09-15 | 8.83 | $13.96 | 7000 |
| 2023-09-14 | 9.10 | $14.09 | 14318 |
| 2023-09-13 | 9.37 | $14.04 | 6200 |
| 2023-09-12 | 9.57 | $14.07 | 34146 |
| 2023-09-11 | 9.78 | $14.33 | 9400 |
| 2023-09-08 | 9.64 | $14.29 | 14100 |
| 2023-09-07 | 9.48 | $14.35 | 27400 |
| 2023-09-06 | 9.32 | $14.30 | 24949 |
| 2023-09-05 | 8.98 | $14.35 | 13920 |
| 2023-09-01 | 8.73 | $14.32 | 12133 |
| 2023-08-31 | 8.69 | $14.10 | 13929 |
| 2023-08-30 | 8.66 | $14.50 | 35200 |
| 2023-08-29 | 8.37 | $14.11 | 12636 |
| 2023-08-28 | 8.58 | $13.91 | 15116 |
| 2023-08-25 | 8.80 | $14.00 | 5706 |
| 2023-08-24 | 9.00 | $13.85 | 13341 |
| 2023-08-23 | 9.21 | $13.87 | 13726 |
| 2023-08-22 | 9.42 | $14.13 | 7329 |
| 2023-08-21 | 9.69 | $13.93 | 8230 |
| 2023-08-18 | 9.86 | $13.80 | 11800 |
| 2023-08-17 | 9.33 | $13.88 | 21644 |
| 2023-08-16 | 8.84 | $14.08 | 12400 |
| 2023-08-15 | 9.00 | $14.41 | 7706 |
| 2023-08-14 | 9.45 | $14.25 | 8910 |
| 2023-08-11 | 9.25 | $14.20 | 23200 |
| 2023-08-10 | 9.05 | $14.51 | 20612 |
| 2023-08-09 | 9.29 | $14.64 | 10315 |
| 2023-08-08 | 9.70 | $14.54 | 10640 |
| 2023-08-07 | 9.74 | $14.22 | 14143 |
| 2023-08-04 | 9.41 | $14.26 | 8500 |
| 2023-08-03 | 9.37 | $14.22 | 10200 |
| 2023-08-02 | 9.10 | $14.40 | 11739 |
| 2023-08-01 | 9.42 | $14.63 | 11040 |
| 2023-07-31 | 9.52 | $14.68 | 11600 |
| 2023-07-28 | 9.18 | $14.63 | 4400 |
| 2023-07-27 | 9.27 | $14.55 | 5300 |
| 2023-07-26 | 9.37 | $14.58 | 2601 |
| 2023-07-25 | 9.40 | $14.74 | 13000 |
| 2023-07-24 | 9.42 | $14.70 | 14908 |
| 2023-07-21 | 8.85 | $14.73 | 13600 |
| 2023-07-20 | 8.30 | $14.61 | 17900 |
| 2023-07-19 | 7.93 | $14.37 | 7746 |
| 2023-07-18 | 8.24 | $14.05 | 27200 |
| 2023-07-17 | 8.18 | $14.04 | 12500 |
| 2023-07-14 | 8.25 | $14.09 | 16700 |
| 2023-07-13 | 8.39 | $14.30 | 14100 |
| 2023-07-12 | 8.81 | $14.18 | 15227 |
| 2023-07-11 | 9.24 | $14.27 | 5132 |
| 2023-07-10 | 9.52 | $14.00 | 18643 |
| 2023-07-07 | 9.81 | $14.30 | 11232 |
| 2023-07-06 | 10.24 | $14.08 | 19300 |
| 2023-07-05 | 10.20 | $14.17 | 5520 |
| 2023-07-03 | 10.29 | $14.23 | 6300 |
| 2023-06-30 | 10.61 | $14.22 | 3827 |
| 2023-06-29 | 10.82 | $14.15 | 4400 |
| 2023-06-28 | 11.01 | $14.12 | 5600 |
| 2023-06-27 | 11.15 | $14.00 | 8700 |
| 2023-06-26 | 11.30 | $14.12 | 7100 |
| 2023-06-23 | 11.23 | $14.20 | 15000 |
| 2023-06-22 | 11.82 | $14.28 | 57700 |
| 2023-06-21 | 12.43 | $13.98 | 9200 |
| 2023-06-20 | 12.60 | $13.91 | 3612 |
| 2023-06-16 | 12.90 | $14.05 | 4629 |
| 2023-06-15 | 13.44 | $13.92 | 12033 |
| 2023-06-14 | 13.85 | $13.66 | 13747 |
| 2023-06-13 | 14.19 | $13.93 | 12100 |
| 2023-06-12 | 14.45 | $13.85 | 27700 |
| 2023-06-09 | 15.16 | $14.16 | 2546 |
| 2023-06-08 | 15.13 | $14.18 | 5100 |
| 2023-06-07 | 15.14 | $14.20 | 5411 |
| 2023-06-06 | 15.18 | $14.01 | 11323 |
| 2023-06-05 | 15.25 | $14.25 | 14390 |
| 2023-06-02 | 15.33 | $14.00 | 11200 |
| 2023-06-01 | 15.76 | $13.80 | 10922 |
| 2023-05-31 | 16.34 | $13.49 | 14612 |
| 2023-05-30 | 16.42 | $13.23 | 20400 |
| 2023-05-26 | 16.61 | $13.25 | 20515 |
| 2023-05-25 | 16.17 | $13.15 | 18519 |
| 2023-05-24 | 15.72 | $13.48 | 27900 |
| 2023-05-23 | 15.55 | $13.47 | 18102 |
| 2023-05-22 | 15.54 | $13.52 | 16608 |
| 2023-05-19 | 15.49 | $13.54 | 24100 |
| 2023-05-18 | 15.43 | $13.57 | 26239 |
| 2023-05-17 | 15.37 | $13.80 | 15804 |
| 2023-05-16 | 15.77 | $13.71 | 10100 |
| 2023-05-15 | 16.18 | $13.89 | 12200 |
| 2023-05-12 | 16.79 | $14.01 | 9900 |
| 2023-05-11 | 17.61 | $14.05 | 25728 |
| 2023-05-10 | 18.47 | $14.16 | 15500 |
| 2023-05-09 | 18.96 | $14.11 | 14600 |
| 2023-05-08 | 18.58 | $13.97 | 10911 |
| 2023-05-05 | 18.18 | $14.08 | 10836 |
| 2023-05-04 | 17.63 | $13.96 | 22500 |
| 2023-05-03 | 17.05 | $14.21 | 10800 |
| 2023-05-02 | 16.83 | $14.30 | 11800 |
| 2023-05-01 | 16.60 | $14.66 | 9800 |
| 2023-04-28 | 17.25 | $14.69 | 12627 |
| 2023-04-27 | 18.01 | $14.64 | 22528 |
| 2023-04-26 | 18.80 | $14.89 | 15532 |
| 2023-04-25 | 19.55 | $15.04 | 13600 |
| 2023-04-24 | 19.58 | $15.28 | 7700 |
| 2023-04-21 | 19.60 | $15.13 | 5521 |
| 2023-04-20 | 19.43 | $15.05 | 7400 |
| 2023-04-19 | 19.52 | $15.00 | 13833 |
| 2023-04-18 | 18.94 | $15.10 | 11300 |
| 2023-04-17 | 18.41 | $14.95 | 2800 |
| 2023-04-14 | 18.21 | $14.95 | 5227 |
| 2023-04-13 | 18.14 | $15.07 | 4600 |
| 2023-04-12 | 17.78 | $15.24 | 6329 |
| 2023-04-11 | 16.76 | $15.21 | 6100 |
| 2023-04-10 | 15.71 | $15.08 | 15048 |
| 2023-04-06 | 14.58 | $15.20 | 10305 |
| 2023-04-05 | 13.38 | $14.88 | 9849 |
| 2023-04-04 | 12.70 | $14.80 | 8800 |
| 2023-04-03 | 11.98 | $14.79 | 3700 |
| 2023-03-31 | 11.57 | $14.67 | 3439 |
| 2023-03-30 | 11.14 | $14.63 | 11607 |
| 2023-03-29 | 10.24 | $14.32 | 28549 |
| 2023-03-28 | 9.98 | $14.15 | 25712 |
| 2023-03-27 | 9.71 | $14.09 | 22300 |
| 2023-03-24 | 10.11 | $13.76 | 24500 |
| 2023-03-23 | 10.53 | $13.81 | 14900 |
| 2023-03-22 | 10.51 | $13.68 | 24200 |
| 2023-03-21 | 10.48 | $13.75 | 23115 |
| 2023-03-20 | 10.45 | $13.89 | 6200 |
| 2023-03-17 | 10.74 | $13.84 | 13100 |
| 2023-03-16 | 11.05 | $13.96 | 11238 |
| 2023-03-15 | 11.37 | $13.92 | 13742 |
| 2023-03-14 | 11.71 | $14.08 | 25413 |
| 2023-03-13 | 12.12 | $14.12 | 23500 |
| 2023-03-10 | 12.30 | $14.10 | 16400 |
| 2023-03-09 | 12.50 | $14.50 | 17000 |
| 2023-03-08 | 12.50 | $14.49 | 11300 |
| 2023-03-07 | 12.82 | $14.42 | 13111 |
| 2023-03-06 | 13.13 | $14.72 | 38249 |
| 2023-03-03 | 12.97 | $14.66 | 17643 |
| 2023-03-02 | 13.29 | $14.45 | 9600 |
| 2023-03-01 | 13.70 | $14.50 | 14735 |
| 2023-02-28 | 13.80 | $14.56 | 9421 |
| 2023-02-27 | 13.65 | $14.65 | 14107 |
| 2023-02-24 | 14.00 | $14.69 | 30323 |
| 2023-02-23 | 14.30 | $14.94 | 16200 |
| 2023-02-22 | 14.25 | $14.80 | 26400 |
| 2023-02-21 | 14.14 | $14.90 | 26323 |
| 2023-02-17 | 13.73 | $15.30 | 19348 |
| 2023-02-16 | 13.30 | $14.99 | 17043 |
| 2023-02-15 | 13.48 | $14.98 | 11588 |
| 2023-02-14 | 13.67 | $14.94 | 19110 |
| 2023-02-13 | 13.66 | $14.91 | 31100 |
| 2023-02-10 | 13.68 | $14.74 | 9608 |
| 2023-02-09 | 14.20 | $14.70 | 13600 |
| 2023-02-08 | 14.38 | $14.77 | 5000 |
| 2023-02-07 | 14.38 | $14.94 | 14017 |
| 2023-02-06 | 14.46 | $14.84 | 14438 |
| 2023-02-03 | 14.67 | $14.89 | 11410 |
| 2023-02-02 | 14.50 | $15.04 | 18907 |
| 2023-02-01 | 14.02 | $15.06 | 16241 |
| 2023-01-31 | 13.55 | $14.86 | 13400 |
| 2023-01-30 | 13.52 | $14.68 | 23200 |
| 2023-01-27 | 13.66 | $14.84 | 12800 |
| 2023-01-26 | 13.21 | $14.88 | 34748 |
| 2023-01-25 | 12.77 | $14.83 | 25200 |
| 2023-01-24 | 12.36 | $14.81 | 34415 |
| 2023-01-23 | 11.60 | $14.83 | 21500 |
| 2023-01-20 | 11.46 | $14.63 | 35900 |
| 2023-01-19 | 11.70 | $14.65 | 30300 |
| 2023-01-18 | 11.81 | $14.72 | 37200 |
| 2023-01-17 | 11.77 | $14.76 | 19300 |
| 2023-01-13 | 11.85 | $14.76 | 33718 |
| 2023-01-12 | 11.97 | $14.87 | 42100 |
| 2023-01-11 | 11.72 | $14.88 | 16000 |
| 2023-01-10 | 11.46 | $14.82 | 20100 |
| 2023-01-09 | 11.33 | $14.82 | 24341 |
| 2023-01-06 | 11.16 | $14.78 | 44200 |
| 2023-01-05 | 11.36 | $14.39 | 11843 |
| 2023-01-04 | 11.57 | $14.38 | 26700 |
| 2023-01-03 | 12.10 | $14.32 | 45929 |
| 2022-12-30 | 12.39 | $14.08 | 8230 |
| 2022-12-29 | 12.56 | $14.12 | 30923 |
| 2022-12-28 | 12.56 | $14.04 | 26300 |
| 2022-12-27 | 12.57 | $14.16 | 8100 |
| 2022-12-23 | 12.74 | $14.16 | 25219 |
| 2022-12-22 | 12.71 | $14.12 | 15500 |
| 2022-12-21 | 13.01 | $14.33 | 26605 |
| 2022-12-20 | 13.33 | $14.24 | 9500 |
| 2022-12-19 | 13.66 | $14.23 | 10848 |
| 2022-12-16 | 14.08 | $14.31 | 22200 |
| 2022-12-15 | 14.54 | $14.54 | 14500 |
| 2022-12-14 | 15.27 | $14.52 | 23700 |
| 2022-12-13 | 16.04 | $14.87 | 18100 |
| 2022-12-12 | 16.44 | $14.64 | 13323 |
| 2022-12-09 | 17.24 | $14.50 | 20200 |
| 2022-12-08 | 18.08 | $14.67 | 14200 |
| 2022-12-07 | 18.82 | $14.68 | 9000 |
| 2022-12-06 | 19.43 | $14.83 | 13625 |
| 2022-12-05 | 19.82 | $14.98 | 19700 |
| 2022-12-02 | 20.23 | $15.27 | 5232 |
| 2022-12-01 | 19.79 | $15.38 | 4600 |
| 2022-11-30 | 19.46 | $15.15 | 15012 |
| 2022-11-29 | 19.33 | $14.85 | 21000 |
| 2022-11-28 | 19.44 | $15.01 | 8533 |
| 2022-11-25 | 19.35 | $15.08 | 5728 |
| 2022-11-23 | 19.17 | $14.99 | 7334 |
| 2022-11-22 | 19.09 | $14.78 | 18800 |
| 2022-11-21 | 19.00 | $14.69 | 9500 |
| 2022-11-18 | 19.31 | $14.59 | 14531 |
| 2022-11-17 | 19.84 | $14.40 | 6426 |
| 2022-11-16 | 20.58 | $14.56 | 15200 |
| 2022-11-15 | 21.36 | $14.62 | 23314 |
| 2022-11-14 | 21.56 | $14.51 | 9308 |
| 2022-11-11 | 21.68 | $14.80 | 9327 |
| 2022-11-10 | 22.07 | $14.63 | 26500 |
| 2022-11-09 | 22.82 | $13.78 | 12534 |
| 2022-11-08 | 23.47 | $14.00 | 10311 |
| 2022-11-07 | 24.24 | $13.80 | 11400 |
| 2022-11-04 | 24.64 | $13.79 | 10036 |
| 2022-11-03 | 25.20 | $13.80 | 10231 |
| 2022-11-02 | 25.39 | $13.79 | 16744 |
| 2022-11-01 | 25.68 | $14.15 | 7833 |
| 2022-10-31 | 26.38 | $14.05 | 9600 |
| 2022-10-28 | 27.06 | $14.25 | 19800 |
| 2022-10-27 | 27.96 | $14.11 | 10924 |
| 2022-10-26 | 28.81 | $14.18 | 4800 |
| 2022-10-25 | 29.60 | $13.79 | 23024 |
| 2022-10-24 | 29.87 | $13.87 | 11419 |
| 2022-10-21 | 30.15 | $13.57 | 9200 |
| 2022-10-20 | 29.63 | $13.35 | 9400 |
| 2022-10-19 | 28.96 | $13.53 | 11402 |
| 2022-10-18 | 28.58 | $13.78 | 7600 |
| 2022-10-17 | 28.25 | $13.58 | 28189 |
| 2022-10-14 | 27.90 | $14.00 | 2112 |
| 2022-10-13 | 27.81 | $13.56 | 26700 |
| 2022-10-12 | 27.53 | $13.81 | 2900 |
| 2022-10-11 | 27.63 | $14.00 | 3600 |
| 2022-10-10 | 27.74 | $14.11 | 1748 |
| 2022-10-07 | 27.96 | $13.91 | 8900 |
| 2022-10-06 | 28.20 | $14.34 | 6623 |
| 2022-10-05 | 28.70 | $14.19 | 6700 |
| 2022-10-04 | 29.30 | $14.70 | 9243 |
| 2022-10-03 | 30.35 | $14.34 | 10300 |
| 2022-09-30 | 29.99 | $13.99 | 4700 |
| 2022-09-29 | 28.69 | $13.96 | 9200 |
| 2022-09-28 | 27.33 | $14.13 | 14025 |
| 2022-09-27 | 25.95 | $14.00 | 15519 |
| 2022-09-26 | 24.53 | $14.27 | 14319 |
| 2022-09-23 | 23.02 | $14.59 | 11534 |
| 2022-09-22 | 21.93 | $15.11 | 10743 |
| 2022-09-21 | 21.31 | $15.11 | 10405 |
| 2022-09-20 | 20.80 | $15.41 | 7946 |
| 2022-09-19 | 20.63 | $15.46 | 20004 |
| 2022-09-16 | 20.58 | $15.70 | 8744 |
| 2022-09-15 | 20.76 | $15.93 | 18200 |
| 2022-09-14 | 21.46 | $16.49 | 7300 |
| 2022-09-13 | 22.08 | $16.48 | 8200 |
| 2022-09-12 | 23.20 | $16.50 | 15600 |
| 2022-09-09 | 24.38 | $16.12 | 10144 |
| 2022-09-08 | 24.94 | $16.05 | 5443 |
| 2022-09-07 | 25.53 | $16.00 | 7524 |
| 2022-09-06 | 25.27 | $16.02 | 6024 |
| 2022-09-02 | 24.75 | $15.93 | 9328 |
| 2022-09-01 | 24.21 | $15.74 | 3000 |
| 2022-08-31 | 23.02 | $15.76 | 3817 |
| 2022-08-30 | 21.84 | $15.84 | 10500 |
| 2022-08-29 | 20.71 | $16.06 | 2535 |
| 2022-08-26 | 19.75 | $16.13 | 14638 |
| 2022-08-25 | 18.88 | $16.44 | 7700 |
| 2022-08-24 | 18.32 | $16.32 | 8300 |
| 2022-08-23 | 17.72 | $16.32 | 11335 |
| 2022-08-22 | 17.22 | $16.40 | 11648 |
| 2022-08-19 | 16.82 | $16.84 | 12200 |
| 2022-08-18 | 17.25 | $17.04 | 3705 |
| 2022-08-17 | 17.99 | $17.01 | 5702 |
| 2022-08-16 | 18.77 | $16.94 | 10700 |
| 2022-08-15 | 19.41 | $17.05 | 3400 |
| 2022-08-12 | 20.42 | $16.95 | 5509 |
| 2022-08-11 | 21.36 | $16.75 | 16428 |
| 2022-08-10 | 22.33 | $16.89 | 5400 |
| 2022-08-09 | 23.30 | $16.71 | 2400 |
| 2022-08-08 | 24.33 | $16.81 | 5811 |
| 2022-08-05 | 25.61 | $16.56 | 6516 |
| 2022-08-04 | 26.95 | $16.85 | 6220 |
| 2022-08-03 | 27.72 | $16.88 | 7600 |
| 2022-08-02 | 28.53 | $16.81 | 4223 |
| 2022-08-01 | 29.38 | $16.82 | 9000 |
| 2022-07-29 | 30.32 | $16.65 | 11800 |
| 2022-07-28 | 31.74 | $16.42 | 11900 |
| 2022-07-27 | 32.99 | $16.06 | 6205 |
| 2022-07-26 | 33.07 | $16.02 | 8430 |
| 2022-07-25 | 33.16 | $16.03 | 6600 |
| 2022-07-22 | 33.15 | $15.91 | 6728 |
| 2022-07-21 | 32.99 | $15.96 | 6100 |
| 2022-07-20 | 32.79 | $15.95 | 5707 |
| 2022-07-19 | 32.76 | $15.97 | 4800 |
| 2022-07-18 | 32.76 | $15.82 | 7504 |
| 2022-07-15 | 32.43 | $15.82 | 17434 |
| 2022-07-14 | 32.09 | $15.90 | 7836 |
| 2022-07-13 | 31.55 | $16.05 | 9900 |
| 2022-07-12 | 31.38 | $16.05 | 8000 |
| 2022-07-11 | 31.10 | $16.03 | 4200 |
| 2022-07-08 | 30.81 | $16.04 | 2221 |
| 2022-07-07 | 30.83 | $16.08 | 8500 |
| 2022-07-06 | 30.79 | $16.02 | 13900 |
| 2022-07-05 | 30.57 | $15.92 | 11507 |
| 2022-07-01 | 30.30 | $16.11 | 10218 |
| 2022-06-30 | 30.39 | $16.12 | 10000 |
| 2022-06-29 | 30.49 | $16.05 | 7300 |
| 2022-06-28 | 30.25 | $16.06 | 5709 |
| 2022-06-27 | 30.08 | $16.06 | 7409 |
| 2022-06-24 | 29.90 | $16.14 | 10211 |
| 2022-06-23 | 29.81 | $16.16 | 15400 |
| 2022-06-22 | 29.60 | $16.01 | 8400 |
| 2022-06-21 | 29.18 | $16.10 | 9600 |
| 2022-06-17 | 28.75 | $16.02 | 24100 |
| 2022-06-16 | 27.71 | $16.00 | 27035 |
| 2022-06-15 | 26.65 | $16.23 | 6534 |
| 2022-06-14 | 25.73 | $16.15 | 24808 |
| 2022-06-13 | 24.66 | $16.22 | 21600 |
| 2022-06-10 | 24.08 | $16.76 | 7238 |
| 2022-06-09 | 24.09 | $16.90 | 7600 |
| 2022-06-08 | 24.20 | $17.00 | 5616 |
| 2022-06-07 | 24.73 | $17.21 | 14525 |
| 2022-06-06 | 25.28 | $17.14 | 9326 |
| 2022-06-03 | 26.13 | $17.10 | 8700 |
| 2022-06-02 | 27.03 | $17.19 | 15724 |
| 2022-06-01 | 27.97 | $16.95 | 13030 |
| 2022-05-31 | 28.89 | $16.88 | 17240 |
| 2022-05-27 | 29.51 | $16.96 | 25600 |
| 2022-05-26 | 30.29 | $16.74 | 21300 |
| 2022-05-25 | 30.66 | $16.55 | 17400 |
| 2022-05-24 | 30.52 | $16.49 | 10341 |
| 2022-05-23 | 30.26 | $16.56 | 17200 |
| 2022-05-20 | 30.14 | $16.46 | 12011 |
| 2022-05-19 | 30.01 | $16.52 | 3900 |
| 2022-05-18 | 29.58 | $16.44 | 7400 |
| 2022-05-17 | 29.13 | $16.52 | 12934 |
| 2022-05-16 | 28.79 | $16.58 | 20616 |
| 2022-05-13 | 28.42 | $16.70 | 6100 |
| 2022-05-12 | 27.57 | $16.49 | 16500 |
| 2022-05-11 | 26.51 | $16.53 | 27000 |
| 2022-05-10 | 25.41 | $17.29 | 17122 |
| 2022-05-09 | 24.81 | $17.04 | 26300 |
| 2022-05-06 | 23.94 | $17.27 | 12200 |
| 2022-05-05 | 23.04 | $17.35 | 22328 |
| 2022-05-04 | 22.31 | $17.70 | 13918 |
| 2022-05-03 | 21.54 | $17.44 | 41500 |
| 2022-05-02 | 20.32 | $17.18 | 15400 |
| 2022-04-29 | 18.98 | $17.51 | 6821 |
| 2022-04-28 | 17.95 | $17.85 | 10100 |
| 2022-04-27 | 17.00 | $17.70 | 7400 |
| 2022-04-26 | 16.04 | $17.88 | 12200 |
| 2022-04-25 | 15.19 | $18.38 | 11020 |
| 2022-04-22 | 14.61 | $18.58 | 14700 |
| 2022-04-21 | 14.30 | $18.95 | 11931 |
| 2022-04-20 | 14.35 | $19.29 | 12604 |
| 2022-04-19 | 14.83 | $19.07 | 11500 |
| 2022-04-18 | 15.02 | $18.90 | 12926 |
| 2022-04-14 | 15.03 | $18.89 | 10900 |
| 2022-04-13 | 14.98 | $18.95 | 28038 |
| 2022-04-12 | 15.14 | $19.35 | 57637 |
| 2022-04-11 | 15.47 | $20.18 | 6100 |
| 2022-04-08 | 14.83 | $20.15 | 1117 |
| 2022-04-07 | 14.34 | $20.26 | 9515 |
| 2022-04-06 | 13.83 | $20.03 | 9600 |
| 2022-04-05 | 13.53 | $20.22 | 2200 |
| 2022-04-04 | 13.22 | $19.96 | 3022 |
| 2022-04-01 | 13.24 | $19.86 | 3800 |
| 2022-03-31 | 13.31 | $19.60 | 4847 |
| 2022-03-30 | 13.66 | $19.52 | 3305 |
| 2022-03-29 | 14.27 | $19.42 | 3720 |
| 2022-03-28 | 14.96 | $19.31 | 8639 |
| 2022-03-25 | 15.55 | $19.38 | 4425 |
| 2022-03-24 | 16.24 | $19.20 | 6200 |
| 2022-03-23 | 16.98 | $19.11 | 8937 |
| 2022-03-22 | 17.30 | $19.60 | 13633 |
| 2022-03-21 | 17.63 | $18.93 | 9500 |
| 2022-03-18 | 17.99 | $18.84 | 3128 |
| 2022-03-17 | 17.25 | $18.86 | 3300 |
| 2022-03-16 | 16.22 | $18.64 | 11049 |
| 2022-03-15 | 15.12 | $18.56 | 21709 |
| 2022-03-14 | 13.97 | $18.49 | 25537 |
| 2022-03-11 | 12.79 | $19.05 | 2304 |
| 2022-03-10 | 12.39 | $19.28 | 12630 |
| 2022-03-09 | 11.96 | $19.53 | 4200 |
| 2022-03-08 | 11.82 | $19.18 | 19930 |
| 2022-03-07 | 11.50 | $19.30 | 9521 |
| 2022-03-04 | 11.57 | $19.68 | 3244 |
| 2022-03-03 | 11.96 | $19.52 | 4400 |
| 2022-03-02 | 12.34 | $19.34 | 6718 |
| 2022-03-01 | 12.83 | $19.26 | 10000 |
| 2022-02-28 | 13.34 | $19.46 | 6203 |
| 2022-02-25 | 13.66 | $19.38 | 5220 |
| 2022-02-24 | 13.86 | $19.20 | 9800 |
| 2022-02-23 | 13.78 | $19.63 | 13100 |
| 2022-02-22 | 14.35 | $19.20 | 9107 |
| 2022-02-18 | 14.95 | $19.81 | 6030 |
| 2022-02-17 | 15.47 | $19.66 | 5406 |
| 2022-02-16 | 16.16 | $19.68 | 3938 |
| 2022-02-15 | 16.94 | $19.35 | 10231 |
| 2022-02-14 | 17.19 | $19.18 | 9400 |
| 2022-02-11 | 17.46 | $19.62 | 4313 |
| 2022-02-10 | 18.27 | $19.65 | 7329 |
| 2022-02-09 | 19.21 | $20.06 | 5700 |
| 2022-02-08 | 20.10 | $19.83 | 10001 |
| 2022-02-07 | 21.09 | $19.65 | 18700 |
| 2022-02-04 | 21.75 | $19.63 | 15600 |
| 2022-02-03 | 22.68 | $19.75 | 20320 |
| 2022-02-02 | 23.67 | $20.06 | 14207 |
| 2022-02-01 | 24.50 | $19.89 | 6149 |
| 2022-01-31 | 25.48 | $19.73 | 49400 |
| 2022-01-28 | 26.64 | $19.61 | 152300 |
| 2022-01-27 | 27.86 | $19.64 | 45235 |
| 2022-01-26 | 28.97 | $20.02 | 9832 |
| 2022-01-25 | 29.79 | $19.92 | 8400 |
| 2022-01-24 | 30.68 | $20.16 | 15400 |
| 2022-01-21 | 31.49 | $20.74 | 5810 |
| 2022-01-20 | 31.06 | $21.13 | 45006 |
| 2022-01-19 | 29.72 | $20.91 | 6800 |
| 2022-01-18 | 28.99 | $20.90 | 115500 |
| 2022-01-14 | 28.22 | $21.50 | 15600 |
| 2022-01-13 | 27.73 | $21.28 | 4100 |
| 2022-01-12 | 27.82 | $21.28 | 7533 |
| 2022-01-11 | 27.90 | $21.33 | 3800 |
| 2022-01-10 | 28.06 | $20.99 | 5200 |
| 2022-01-07 | 28.63 | $21.12 | 7024 |
| 2022-01-06 | 28.09 | $21.19 | 4901 |
| 2022-01-05 | 27.52 | $21.05 | 4300 |
| 2022-01-04 | 26.75 | $21.32 | 3300 |
| 2022-01-03 | 26.00 | $21.23 | 8403 |
| 2021-12-31 | 25.24 | $21.05 | 9022 |
| 2021-12-30 | 24.59 | $21.17 | 9426 |
| 2021-12-29 | 23.89 | $21.01 | 6400 |
| 2021-12-28 | 22.93 | $21.24 | 7800 |
| 2021-12-27 | 21.92 | $20.50 | 11736 |
| 2021-12-23 | 20.86 | $20.68 | 7400 |
| 2021-12-22 | 20.29 | $20.49 | 8941 |
| 2021-12-21 | 20.13 | $20.45 | 10116 |
| 2021-12-20 | 20.02 | $20.36 | 17217 |
| 2021-12-17 | 20.02 | $19.93 | 7224 |
| 2021-12-16 | 20.10 | $20.33 | 4600 |
| 2021-12-15 | 19.79 | $19.77 | 12800 |
| 2021-12-14 | 19.98 | $19.68 | 5710 |
| 2021-12-13 | 20.19 | $19.80 | 10828 |
| 2021-12-10 | 20.40 | $19.87 | 11700 |
| 2021-12-09 | 20.35 | $20.03 | 3027 |
| 2021-12-08 | 20.05 | $20.09 | 11147 |
| 2021-12-07 | 19.42 | $19.85 | 4408 |
| 2021-12-06 | 20.29 | $19.69 | 10806 |
| 2021-12-03 | 21.03 | $19.43 | 5500 |
| 2021-12-02 | 21.43 | $19.57 | 14549 |
| 2021-12-01 | 22.32 | $19.72 | 11500 |
| 2021-11-30 | 23.26 | $19.50 | 15700 |
| 2021-11-29 | 23.91 | $19.63 | 19700 |
| 2021-11-26 | 24.84 | $19.92 | 15816 |
| 2021-11-24 | 25.77 | $20.40 | 10200 |
| 2021-11-23 | 26.10 | $20.45 | 12400 |
| 2021-11-22 | 25.56 | $20.65 | 7600 |
| 2021-11-19 | 24.76 | $20.49 | 8200 |
| 2021-11-18 | 24.52 | $20.51 | 4400 |
| 2021-11-17 | 24.27 | $20.39 | 5410 |
| 2021-11-16 | 24.20 | $20.51 | 4924 |
| 2021-11-15 | 23.93 | $20.24 | 7900 |
| 2021-11-12 | 24.10 | $20.25 | 3936 |
| 2021-11-11 | 24.28 | $20.39 | 10012 |
| 2021-11-10 | 24.40 | $20.44 | 4100 |
| 2021-11-09 | 24.02 | $20.52 | 8916 |
| 2021-11-08 | 23.19 | $20.56 | 10900 |
| 2021-11-05 | 22.32 | $20.65 | 5000 |
| 2021-11-04 | 21.44 | $20.46 | 10700 |
| 2021-11-03 | 21.10 | $20.43 | 9200 |
| 2021-11-02 | 20.92 | $20.33 | 9700 |
| 2021-11-01 | 20.75 | $20.31 | 14600 |
| 2021-10-29 | 20.64 | $20.30 | 11300 |
| 2021-10-28 | 20.52 | $20.34 | 4500 |
| 2021-10-27 | 20.57 | $20.32 | 1048 |
| 2021-10-26 | 20.69 | $20.35 | 7300 |
| 2021-10-25 | 20.76 | $20.30 | 12811 |
| 2021-10-22 | 20.83 | $20.31 | 10200 |
| 2021-10-21 | 20.88 | $20.21 | 5400 |
| 2021-10-20 | 21.02 | $20.30 | 7215 |
| 2021-10-19 | 21.18 | $20.10 | 4418 |
| 2021-10-18 | 21.48 | $20.02 | 9900 |
| 2021-10-15 | 21.91 | $20.25 | 16500 |
| 2021-10-14 | 22.34 | $20.25 | 4000 |
| 2021-10-13 | 23.10 | $20.11 | 2500 |
| 2021-10-12 | 23.95 | $20.20 | 3346 |
| 2021-10-11 | 24.84 | $19.97 | 3700 |
| 2021-10-08 | 25.68 | $20.00 | 13200 |
| 2021-10-07 | 26.56 | $20.17 | 9246 |
| 2021-10-06 | 27.16 | $20.15 | 5700 |
| 2021-10-05 | 27.98 | $20.19 | 6614 |
| 2021-10-04 | 28.84 | $19.91 | 5514 |
| 2021-10-01 | 29.74 | $20.05 | 16033 |
| 2021-09-30 | 30.70 | $19.65 | 11800 |
| 2021-09-29 | 32.06 | $19.89 | 10800 |
| 2021-09-28 | 33.58 | $19.89 | 6321 |
| 2021-09-27 | 35.17 | $19.98 | 13800 |
| 2021-09-24 | 36.53 | $20.00 | 14000 |
| 2021-09-23 | 38.08 | $20.13 | 8300 |
| 2021-09-22 | 39.57 | $20.06 | 5700 |
| 2021-09-21 | 41.28 | $20.05 | 8127 |
| 2021-09-20 | 42.72 | $20.29 | 36201 |
| 2021-09-17 | 44.23 | $20.27 | 13367 |
| 2021-09-16 | 45.08 | $20.44 | 8803 |
| 2021-09-15 | 45.84 | $20.42 | 5620 |
| 2021-09-14 | 46.70 | $20.47 | 11547 |
| 2021-09-13 | 47.25 | $20.59 | 4415 |
| 2021-09-10 | 48.20 | $20.50 | 5925 |
| 2021-09-09 | 49.20 | $20.79 | 17100 |
| 2021-09-08 | 50.29 | $20.87 | 8800 |
| 2021-09-07 | 51.30 | $20.75 | 14000 |
| 2021-09-03 | 52.21 | $20.99 | 3900 |
| 2021-09-02 | 53.13 | $20.96 | 10900 |
| 2021-09-01 | 53.91 | $20.86 | 31629 |
| 2021-08-31 | 54.73 | $20.88 | 23338 |
| 2021-08-30 | 55.06 | $21.05 | 7000 |
| 2021-08-27 | 55.28 | $21.02 | 19600 |
| 2021-08-26 | 55.35 | $21.34 | 12813 |
| 2021-08-25 | 55.21 | $21.35 | 8900 |
| 2021-08-24 | 55.35 | $21.33 | 17406 |
| 2021-08-23 | 55.50 | $21.13 | 16200 |
| 2021-08-20 | 55.66 | $21.49 | 6115 |
| 2021-08-19 | 55.65 | $21.59 | 2921 |
| 2021-08-18 | 55.38 | $21.83 | 2509 |
| 2021-08-17 | 55.09 | $21.40 | 6124 |
| 2021-08-16 | 54.83 | $21.76 | 3800 |
| 2021-08-13 | 54.41 | $21.87 | 4400 |
| 2021-08-12 | 53.75 | $21.93 | 5028 |
| 2021-08-11 | 53.04 | $21.70 | 1100 |
| 2021-08-10 | 52.34 | $21.61 | 2308 |
| 2021-08-09 | 51.63 | $21.55 | 15100 |
| 2021-08-06 | 50.88 | $21.93 | 11847 |
| 2021-08-05 | 50.02 | $21.70 | 4600 |
| 2021-08-04 | 49.16 | $21.60 | 2400 |
| 2021-08-03 | 48.27 | $21.63 | 14401 |
| 2021-08-02 | 47.33 | $21.95 | 5501 |
| 2021-07-30 | 46.09 | $21.87 | 12936 |
| 2021-07-29 | 44.79 | $21.93 | 3200 |
| 2021-07-28 | 43.43 | $21.70 | 9100 |
| 2021-07-27 | 42.00 | $21.79 | 7137 |
| 2021-07-26 | 40.43 | $21.57 | 9000 |
| 2021-07-23 | 38.84 | $21.34 | 7800 |
| 2021-07-22 | 37.13 | $21.65 | 5508 |
| 2021-07-21 | 35.39 | $21.65 | 6211 |
| 2021-07-20 | 33.49 | $21.35 | 10000 |
| 2021-07-19 | 31.49 | $21.61 | 10800 |
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