Is Huntington Bancshares Incorporated (HBANP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Huntington Bancshares Incorporated (HBANP) research center and poll results.
NASDAQ : HBANP
Huntington Bancshares Incorporated — Technical Indicators
$16.15 USD
-$0.03 (-0.16%)
- Volume
- 25.01K
- Average Volume
- 63.11K
- Market Capitalization
- $34.44B
- P/E Ratio
- 12.90
- Dividend Yield
- 3.53%
- Price Target
- Year High
- $18.90
- Year Low
- $16.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.48
- Current Ratio
- $12.39
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
6
Indicators
Neutral
1
Indicators
1 Bullish / 6 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
16.23
2026-08-07
Close Price
$16.15
Vol: 25017
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.76
Average
18.97
Maximum
26.11
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 16.23 | $16.15 | 25017 |
| 2026-08-06 | 16.22 | $16.18 | 37749 |
| 2026-08-05 | 16.22 | $16.22 | 33600 |
| 2026-08-04 | 16.22 | $16.28 | 53084 |
| 2026-08-03 | 16.21 | $16.29 | 48932 |
| 2026-07-31 | 16.21 | $16.20 | 71129 |
| 2026-07-30 | 16.20 | $16.19 | 46504 |
| 2026-07-29 | 16.20 | $16.11 | 52400 |
| 2026-07-28 | 16.22 | $16.18 | 52828 |
| 2026-07-27 | 16.22 | $16.19 | 71100 |
| 2026-07-24 | 16.22 | $16.12 | 32730 |
| 2026-07-23 | 16.22 | $16.10 | 46500 |
| 2026-07-22 | 16.22 | $16.21 | 48600 |
| 2026-07-21 | 16.21 | $16.25 | 37600 |
| 2026-07-20 | 16.21 | $16.38 | 394593 |
| 2026-07-17 | 16.20 | $16.38 | 64100 |
| 2026-07-16 | 16.19 | $16.34 | 50691 |
| 2026-07-15 | 16.18 | $16.37 | 89142 |
| 2026-07-14 | 16.17 | $16.22 | 42900 |
| 2026-07-13 | 16.17 | $16.15 | 115430 |
| 2026-07-10 | 16.17 | $16.12 | 34200 |
| 2026-07-09 | 16.17 | $16.16 | 76600 |
| 2026-07-08 | 16.17 | $16.12 | 44457 |
| 2026-07-07 | 16.17 | $16.15 | 71100 |
| 2026-07-06 | 16.18 | $16.21 | 58507 |
| 2026-07-02 | 16.19 | $16.12 | 46000 |
| 2026-07-01 | 16.21 | $16.13 | 66600 |
| 2026-06-30 | 16.22 | $16.40 | 178208 |
| 2026-06-29 | 16.23 | $16.30 | 52229 |
| 2026-06-26 | 16.25 | $16.19 | 48900 |
| 2026-06-25 | 16.27 | $16.15 | 63600 |
| 2026-06-24 | 16.30 | $16.10 | 57812 |
| 2026-06-23 | 16.33 | $16.05 | 63247 |
| 2026-06-22 | 16.36 | $16.08 | 53324 |
| 2026-06-18 | 16.38 | $16.23 | 76143 |
| 2026-06-17 | 16.40 | $16.17 | 380340 |
| 2026-06-16 | 16.42 | $16.22 | 116212 |
| 2026-06-15 | 16.45 | $16.21 | 50645 |
| 2026-06-12 | 16.48 | $16.20 | 62000 |
| 2026-06-11 | 16.52 | $16.17 | 71267 |
| 2026-06-10 | 16.55 | $16.06 | 62300 |
| 2026-06-09 | 16.60 | $16.11 | 64220 |
| 2026-06-08 | 16.64 | $16.18 | 47400 |
| 2026-06-05 | 16.69 | $16.32 | 47549 |
| 2026-06-04 | 16.72 | $16.40 | 42500 |
| 2026-06-03 | 16.75 | $16.43 | 72031 |
| 2026-06-02 | 16.78 | $16.50 | 61067 |
| 2026-06-01 | 16.80 | $16.60 | 37024 |
| 2026-05-29 | 16.82 | $16.61 | 71546 |
| 2026-05-28 | 16.84 | $16.70 | 34100 |
| 2026-05-27 | 16.85 | $16.71 | 38300 |
| 2026-05-26 | 16.86 | $16.65 | 36529 |
| 2026-05-22 | 16.88 | $16.57 | 52510 |
| 2026-05-21 | 16.91 | $16.54 | 45100 |
| 2026-05-20 | 16.93 | $16.65 | 54200 |
| 2026-05-19 | 16.95 | $16.61 | 44200 |
| 2026-05-18 | 16.97 | $16.78 | 44800 |
| 2026-05-15 | 16.99 | $16.81 | 44942 |
| 2026-05-14 | 17.00 | $16.91 | 50400 |
| 2026-05-13 | 17.02 | $16.89 | 25930 |
| 2026-05-12 | 17.03 | $16.93 | 20335 |
| 2026-05-11 | 17.05 | $17.07 | 27117 |
| 2026-05-08 | 17.05 | $17.05 | 24400 |
| 2026-05-07 | 17.05 | $17.00 | 18911 |
| 2026-05-06 | 17.06 | $17.03 | 26100 |
| 2026-05-05 | 17.05 | $17.01 | 58817 |
| 2026-05-04 | 17.05 | $16.91 | 28300 |
| 2026-05-01 | 17.04 | $17.01 | 15700 |
| 2026-04-30 | 17.04 | $16.98 | 42800 |
| 2026-04-29 | 17.03 | $16.86 | 30300 |
| 2026-04-28 | 17.04 | $17.00 | 9200 |
| 2026-04-27 | 17.04 | $17.02 | 42225 |
| 2026-04-24 | 17.05 | $17.09 | 35017 |
| 2026-04-23 | 17.05 | $17.02 | 29214 |
| 2026-04-22 | 17.06 | $17.03 | 29204 |
| 2026-04-21 | 17.07 | $16.99 | 14481 |
| 2026-04-20 | 17.08 | $17.10 | 32532 |
| 2026-04-17 | 17.09 | $17.17 | 42500 |
| 2026-04-16 | 17.10 | $17.17 | 28600 |
| 2026-04-15 | 17.12 | $17.25 | 28490 |
| 2026-04-14 | 17.14 | $17.23 | 48800 |
| 2026-04-13 | 17.15 | $17.13 | 38805 |
| 2026-04-10 | 17.16 | $17.06 | 22000 |
| 2026-04-09 | 17.18 | $17.06 | 23500 |
| 2026-04-08 | 17.21 | $16.96 | 48124 |
| 2026-04-07 | 17.25 | $16.90 | 50300 |
| 2026-04-06 | 17.29 | $16.86 | 23700 |
| 2026-04-02 | 17.33 | $16.92 | 37512 |
| 2026-04-01 | 17.36 | $16.84 | 31600 |
| 2026-03-31 | 17.41 | $17.04 | 277400 |
| 2026-03-30 | 17.45 | $17.03 | 22218 |
| 2026-03-27 | 17.49 | $17.05 | 20966 |
| 2026-03-26 | 17.53 | $17.14 | 32430 |
| 2026-03-25 | 17.56 | $17.27 | 20900 |
| 2026-03-24 | 17.59 | $17.18 | 38912 |
| 2026-03-23 | 17.62 | $17.26 | 30500 |
| 2026-03-20 | 17.64 | $17.21 | 36772 |
| 2026-03-19 | 17.67 | $17.49 | 17927 |
| 2026-03-18 | 17.69 | $17.53 | 104700 |
| 2026-03-17 | 17.71 | $17.59 | 38800 |
| 2026-03-16 | 17.72 | $17.44 | 58503 |
| 2026-03-13 | 17.73 | $17.41 | 13755 |
| 2026-03-12 | 17.74 | $17.49 | 37304 |
| 2026-03-11 | 17.75 | $17.61 | 18315 |
| 2026-03-10 | 17.75 | $17.70 | 24100 |
| 2026-03-09 | 17.75 | $17.66 | 53300 |
| 2026-03-06 | 17.75 | $17.65 | 33989 |
| 2026-03-05 | 17.73 | $17.70 | 25400 |
| 2026-03-04 | 17.72 | $17.75 | 20718 |
| 2026-03-03 | 17.71 | $17.75 | 83100 |
| 2026-03-02 | 17.70 | $17.84 | 19700 |
| 2026-02-27 | 17.70 | $17.84 | 90600 |
| 2026-02-26 | 17.70 | $17.80 | 37517 |
| 2026-02-25 | 17.70 | $17.87 | 55400 |
| 2026-02-24 | 17.70 | $17.76 | 38717 |
| 2026-02-23 | 17.71 | $17.75 | 21300 |
| 2026-02-20 | 17.72 | $17.83 | 22131 |
| 2026-02-19 | 17.72 | $17.84 | 29700 |
| 2026-02-18 | 17.72 | $17.82 | 60834 |
| 2026-02-17 | 17.71 | $17.81 | 38700 |
| 2026-02-13 | 17.70 | $17.72 | 20600 |
| 2026-02-12 | 17.70 | $17.62 | 24717 |
| 2026-02-11 | 17.70 | $17.68 | 17100 |
| 2026-02-10 | 17.69 | $17.67 | 16002 |
| 2026-02-09 | 17.69 | $17.64 | 54500 |
| 2026-02-06 | 17.68 | $17.57 | 39100 |
| 2026-02-05 | 17.67 | $17.40 | 21300 |
| 2026-02-04 | 17.68 | $17.45 | 32300 |
| 2026-02-03 | 17.68 | $17.45 | 52500 |
| 2026-02-02 | 17.68 | $17.71 | 33228 |
| 2026-01-30 | 17.66 | $17.72 | 116335 |
| 2026-01-29 | 17.62 | $17.80 | 52016 |
| 2026-01-28 | 17.60 | $17.88 | 23200 |
| 2026-01-27 | 17.57 | $17.92 | 27900 |
| 2026-01-26 | 17.53 | $17.93 | 51900 |
| 2026-01-23 | 17.50 | $17.85 | 69900 |
| 2026-01-22 | 17.47 | $17.96 | 65600 |
| 2026-01-21 | 17.44 | $17.82 | 47100 |
| 2026-01-20 | 17.41 | $17.64 | 100800 |
| 2026-01-16 | 17.40 | $17.64 | 42200 |
| 2026-01-15 | 17.38 | $17.71 | 43900 |
| 2026-01-14 | 17.36 | $17.60 | 48726 |
| 2026-01-13 | 17.35 | $17.52 | 64328 |
| 2026-01-12 | 17.34 | $17.50 | 101000 |
| 2026-01-09 | 17.33 | $17.49 | 54737 |
| 2026-01-08 | 17.32 | $17.47 | 61925 |
| 2026-01-07 | 17.31 | $17.48 | 68300 |
| 2026-01-06 | 17.29 | $17.44 | 48434 |
| 2026-01-05 | 17.28 | $17.46 | 128100 |
| 2026-01-02 | 17.28 | $17.29 | 71000 |
| 2025-12-31 | 17.29 | $17.09 | 94707 |
| 2025-12-30 | 17.30 | $17.26 | 72921 |
| 2025-12-29 | 17.30 | $17.27 | 49906 |
| 2025-12-26 | 17.30 | $17.24 | 83000 |
| 2025-12-24 | 17.30 | $17.25 | 55000 |
| 2025-12-23 | 17.30 | $17.32 | 75000 |
| 2025-12-22 | 17.30 | $17.32 | 75817 |
| 2025-12-19 | 17.29 | $17.30 | 67600 |
| 2025-12-18 | 17.27 | $17.35 | 161641 |
| 2025-12-17 | 17.26 | $17.27 | 95400 |
| 2025-12-16 | 17.26 | $17.31 | 45230 |
| 2025-12-15 | 17.25 | $17.30 | 77946 |
| 2025-12-12 | 17.26 | $17.30 | 66443 |
| 2025-12-11 | 17.27 | $17.43 | 78200 |
| 2025-12-10 | 17.29 | $17.26 | 100404 |
| 2025-12-09 | 17.32 | $17.18 | 69500 |
| 2025-12-08 | 17.36 | $17.18 | 61920 |
| 2025-12-05 | 17.39 | $17.22 | 86300 |
| 2025-12-04 | 17.42 | $17.41 | 48600 |
| 2025-12-03 | 17.45 | $17.53 | 124600 |
| 2025-12-02 | 17.47 | $17.30 | 106540 |
| 2025-12-01 | 17.51 | $17.24 | 39802 |
| 2025-11-28 | 17.55 | $17.21 | 44400 |
| 2025-11-26 | 17.60 | $17.34 | 36446 |
| 2025-11-25 | 17.65 | $17.29 | 68100 |
| 2025-11-24 | 17.70 | $17.22 | 71300 |
| 2025-11-21 | 17.76 | $17.12 | 49800 |
| 2025-11-20 | 17.82 | $17.01 | 65006 |
| 2025-11-19 | 17.89 | $17.09 | 58200 |
| 2025-11-18 | 17.95 | $17.19 | 50742 |
| 2025-11-17 | 18.02 | $17.19 | 85700 |
| 2025-11-14 | 18.08 | $17.45 | 33719 |
| 2025-11-13 | 18.12 | $17.57 | 46800 |
| 2025-11-12 | 18.15 | $17.82 | 35148 |
| 2025-11-11 | 18.18 | $17.87 | 29900 |
| 2025-11-10 | 18.21 | $17.87 | 33100 |
| 2025-11-07 | 18.23 | $17.85 | 23100 |
| 2025-11-06 | 18.25 | $17.91 | 20111 |
| 2025-11-05 | 18.27 | $18.00 | 27217 |
| 2025-11-04 | 18.30 | $17.86 | 25700 |
| 2025-11-03 | 18.33 | $18.01 | 29912 |
| 2025-10-31 | 18.36 | $18.06 | 18200 |
| 2025-10-30 | 18.38 | $18.22 | 44903 |
| 2025-10-29 | 18.41 | $18.35 | 130210 |
| 2025-10-28 | 18.42 | $18.41 | 61700 |
| 2025-10-27 | 18.43 | $18.36 | 35900 |
| 2025-10-24 | 18.44 | $18.37 | 35900 |
| 2025-10-23 | 18.45 | $18.32 | 16400 |
| 2025-10-22 | 18.46 | $18.32 | 40900 |
| 2025-10-21 | 18.47 | $18.49 | 16227 |
| 2025-10-20 | 18.48 | $18.40 | 27868 |
| 2025-10-17 | 18.50 | $18.30 | 28500 |
| 2025-10-16 | 18.52 | $18.22 | 62100 |
| 2025-10-15 | 18.54 | $18.46 | 70219 |
| 2025-10-14 | 18.55 | $18.34 | 80300 |
| 2025-10-13 | 18.58 | $18.33 | 52117 |
| 2025-10-10 | 18.59 | $18.22 | 21600 |
| 2025-10-09 | 18.62 | $18.39 | 22500 |
| 2025-10-08 | 18.63 | $18.47 | 27132 |
| 2025-10-07 | 18.64 | $18.56 | 34200 |
| 2025-10-06 | 18.64 | $18.56 | 26914 |
| 2025-10-03 | 18.65 | $18.60 | 23828 |
| 2025-10-02 | 18.66 | $18.63 | 57739 |
| 2025-10-01 | 18.66 | $18.64 | 43124 |
| 2025-09-30 | 18.65 | $18.58 | 68809 |
| 2025-09-29 | 18.63 | $18.60 | 40600 |
| 2025-09-26 | 18.62 | $18.57 | 17400 |
| 2025-09-25 | 18.61 | $18.50 | 50500 |
| 2025-09-24 | 18.61 | $18.63 | 28900 |
| 2025-09-23 | 18.60 | $18.68 | 23400 |
| 2025-09-22 | 18.58 | $18.67 | 30500 |
| 2025-09-19 | 18.57 | $18.70 | 27116 |
| 2025-09-18 | 18.55 | $18.68 | 23422 |
| 2025-09-17 | 18.53 | $18.72 | 95715 |
| 2025-09-16 | 18.51 | $18.81 | 57961 |
| 2025-09-15 | 18.48 | $18.66 | 26000 |
| 2025-09-12 | 18.45 | $18.67 | 18600 |
| 2025-09-11 | 18.43 | $18.69 | 55200 |
| 2025-09-10 | 18.40 | $18.68 | 26400 |
| 2025-09-09 | 18.36 | $18.61 | 145100 |
| 2025-09-08 | 18.33 | $18.75 | 23047 |
| 2025-09-05 | 18.30 | $18.77 | 30500 |
| 2025-09-04 | 18.26 | $18.50 | 49200 |
| 2025-09-03 | 18.23 | $18.44 | 33004 |
| 2025-09-02 | 18.21 | $18.34 | 21942 |
| 2025-08-29 | 18.20 | $18.28 | 140226 |
| 2025-08-28 | 18.18 | $18.44 | 31329 |
| 2025-08-27 | 18.15 | $18.42 | 11942 |
| 2025-08-26 | 18.11 | $18.44 | 33301 |
| 2025-08-25 | 18.07 | $18.38 | 26853 |
| 2025-08-22 | 18.02 | $18.47 | 14715 |
| 2025-08-21 | 17.98 | $18.22 | 25649 |
| 2025-08-20 | 17.94 | $18.30 | 32600 |
| 2025-08-19 | 17.91 | $18.29 | 32817 |
| 2025-08-18 | 17.87 | $18.24 | 28400 |
| 2025-08-15 | 17.85 | $18.10 | 33041 |
| 2025-08-14 | 17.83 | $18.15 | 33000 |
| 2025-08-13 | 17.81 | $18.10 | 41523 |
| 2025-08-12 | 17.78 | $18.03 | 21700 |
| 2025-08-11 | 17.76 | $18.02 | 13000 |
| 2025-08-08 | 17.75 | $18.06 | 16800 |
| 2025-08-07 | 17.73 | $17.93 | 35500 |
| 2025-08-06 | 17.73 | $17.98 | 67333 |
| 2025-08-05 | 17.72 | $18.03 | 50213 |
| 2025-08-04 | 17.70 | $18.07 | 18501 |
| 2025-08-01 | 17.67 | $17.92 | 18236 |
| 2025-07-31 | 17.66 | $17.91 | 78300 |
| 2025-07-30 | 17.64 | $17.52 | 11800 |
| 2025-07-29 | 17.64 | $17.61 | 15222 |
| 2025-07-28 | 17.64 | $17.46 | 24013 |
| 2025-07-25 | 17.63 | $17.61 | 45506 |
| 2025-07-24 | 17.63 | $17.56 | 34748 |
| 2025-07-23 | 17.62 | $17.58 | 49942 |
| 2025-07-22 | 17.61 | $17.59 | 20600 |
| 2025-07-21 | 17.60 | $17.68 | 32500 |
| 2025-07-18 | 17.59 | $17.73 | 23100 |
| 2025-07-17 | 17.57 | $17.84 | 48600 |
| 2025-07-16 | 17.53 | $17.53 | 38717 |
| 2025-07-15 | 17.52 | $17.62 | 35114 |
| 2025-07-14 | 17.50 | $17.70 | 39306 |
| 2025-07-11 | 17.48 | $17.75 | 44721 |
| 2025-07-10 | 17.46 | $17.82 | 19307 |
| 2025-07-09 | 17.44 | $17.77 | 33300 |
| 2025-07-08 | 17.42 | $17.67 | 22900 |
| 2025-07-07 | 17.39 | $17.56 | 26100 |
| 2025-07-03 | 17.38 | $17.63 | 16500 |
| 2025-07-02 | 17.36 | $17.63 | 28804 |
| 2025-07-01 | 17.33 | $17.42 | 45803 |
| 2025-06-30 | 17.31 | $17.56 | 118200 |
| 2025-06-27 | 17.29 | $17.41 | 42838 |
| 2025-06-26 | 17.27 | $17.53 | 22623 |
| 2025-06-25 | 17.26 | $17.41 | 36000 |
| 2025-06-24 | 17.26 | $17.43 | 38221 |
| 2025-06-23 | 17.25 | $17.35 | 51412 |
| 2025-06-20 | 17.24 | $17.41 | 34941 |
| 2025-06-18 | 17.23 | $17.26 | 31100 |
| 2025-06-17 | 17.24 | $17.19 | 30100 |
| 2025-06-16 | 17.26 | $17.18 | 76549 |
| 2025-06-13 | 17.28 | $17.30 | 24400 |
| 2025-06-12 | 17.29 | $17.40 | 44646 |
| 2025-06-11 | 17.29 | $17.31 | 35728 |
| 2025-06-10 | 17.32 | $17.35 | 24944 |
| 2025-06-09 | 17.35 | $17.36 | 31628 |
| 2025-06-06 | 17.37 | $17.19 | 21800 |
| 2025-06-05 | 17.39 | $17.29 | 17500 |
| 2025-06-04 | 17.42 | $17.21 | 28043 |
| 2025-06-03 | 17.45 | $17.09 | 54700 |
| 2025-06-02 | 17.50 | $16.95 | 44433 |
| 2025-05-30 | 17.56 | $17.08 | 559800 |
| 2025-05-29 | 17.60 | $17.15 | 92900 |
| 2025-05-28 | 17.62 | $17.27 | 39508 |
| 2025-05-27 | 17.64 | $17.42 | 30642 |
| 2025-05-23 | 17.65 | $17.23 | 16614 |
| 2025-05-22 | 17.67 | $17.19 | 34340 |
| 2025-05-21 | 17.69 | $17.12 | 49316 |
| 2025-05-20 | 17.70 | $17.50 | 27446 |
| 2025-05-19 | 17.68 | $17.68 | 17903 |
| 2025-05-16 | 17.65 | $17.60 | 45810 |
| 2025-05-15 | 17.62 | $17.50 | 59818 |
| 2025-05-14 | 17.58 | $17.36 | 72400 |
| 2025-05-13 | 17.54 | $17.90 | 24921 |
| 2025-05-12 | 17.47 | $17.85 | 42334 |
| 2025-05-09 | 17.40 | $17.74 | 69049 |
| 2025-05-08 | 17.35 | $17.76 | 31300 |
| 2025-05-07 | 17.31 | $17.85 | 18400 |
| 2025-05-06 | 17.25 | $17.84 | 25400 |
| 2025-05-05 | 17.19 | $17.96 | 101800 |
| 2025-05-02 | 17.13 | $18.12 | 182306 |
| 2025-05-01 | 17.07 | $17.88 | 136700 |
| 2025-04-30 | 17.04 | $17.63 | 87302 |
| 2025-04-29 | 17.01 | $17.63 | 210819 |
| 2025-04-28 | 17.00 | $17.57 | 43134 |
| 2025-04-25 | 17.01 | $17.67 | 25700 |
| 2025-04-24 | 17.01 | $17.58 | 39421 |
| 2025-04-23 | 17.03 | $17.34 | 19000 |
| 2025-04-22 | 17.06 | $17.15 | 35647 |
| 2025-04-21 | 17.11 | $16.99 | 60438 |
| 2025-04-17 | 17.17 | $17.00 | 41300 |
| 2025-04-16 | 17.22 | $16.81 | 33000 |
| 2025-04-15 | 17.30 | $16.60 | 59900 |
| 2025-04-14 | 17.38 | $16.52 | 52038 |
| 2025-04-11 | 17.46 | $16.42 | 52300 |
| 2025-04-10 | 17.53 | $16.60 | 59400 |
| 2025-04-09 | 17.59 | $17.03 | 59900 |
| 2025-04-08 | 17.62 | $16.59 | 55428 |
| 2025-04-07 | 17.67 | $16.65 | 66900 |
| 2025-04-04 | 17.71 | $16.85 | 64100 |
| 2025-04-03 | 17.76 | $16.88 | 60637 |
| 2025-04-02 | 17.83 | $17.22 | 27201 |
| 2025-04-01 | 17.88 | $17.14 | 33727 |
| 2025-03-31 | 17.94 | $17.38 | 218139 |
| 2025-03-28 | 17.99 | $17.68 | 38015 |
| 2025-03-27 | 18.03 | $17.82 | 36500 |
| 2025-03-26 | 18.06 | $17.86 | 39042 |
| 2025-03-25 | 18.10 | $18.04 | 25925 |
| 2025-03-24 | 18.13 | $18.05 | 42635 |
| 2025-03-21 | 18.14 | $18.19 | 18936 |
| 2025-03-20 | 18.15 | $18.15 | 39000 |
| 2025-03-19 | 18.15 | $18.34 | 58600 |
| 2025-03-18 | 18.15 | $18.25 | 59740 |
| 2025-03-17 | 18.16 | $18.09 | 16300 |
| 2025-03-14 | 18.18 | $17.88 | 22500 |
| 2025-03-13 | 18.20 | $17.74 | 24000 |
| 2025-03-12 | 18.21 | $17.65 | 22412 |
| 2025-03-11 | 18.23 | $17.53 | 26219 |
| 2025-03-10 | 18.26 | $17.55 | 46400 |
| 2025-03-07 | 18.28 | $17.85 | 47338 |
| 2025-03-06 | 18.28 | $18.18 | 22600 |
| 2025-03-05 | 18.28 | $18.29 | 21100 |
| 2025-03-04 | 18.25 | $18.26 | 30841 |
| 2025-03-03 | 18.23 | $18.35 | 17825 |
| 2025-02-28 | 18.22 | $18.44 | 40700 |
| 2025-02-27 | 18.21 | $18.52 | 18631 |
| 2025-02-26 | 18.19 | $18.64 | 19845 |
| 2025-02-25 | 18.17 | $18.57 | 26700 |
| 2025-02-24 | 18.16 | $18.37 | 26100 |
| 2025-02-21 | 18.16 | $18.31 | 38600 |
| 2025-02-20 | 18.16 | $18.20 | 25100 |
| 2025-02-19 | 18.17 | $18.37 | 27600 |
| 2025-02-18 | 18.17 | $18.41 | 18749 |
| 2025-02-14 | 18.15 | $18.53 | 26800 |
| 2025-02-13 | 18.13 | $18.24 | 30117 |
| 2025-02-12 | 18.10 | $18.00 | 29500 |
| 2025-02-11 | 18.07 | $18.07 | 22000 |
| 2025-02-10 | 18.04 | $18.10 | 49000 |
| 2025-02-07 | 17.99 | $17.92 | 23400 |
| 2025-02-06 | 17.98 | $17.88 | 34800 |
| 2025-02-05 | 17.98 | $18.03 | 31200 |
| 2025-02-04 | 17.99 | $17.86 | 22400 |
| 2025-02-03 | 18.02 | $17.88 | 30200 |
| 2025-01-31 | 18.04 | $18.02 | 35121 |
| 2025-01-30 | 18.03 | $18.31 | 30300 |
| 2025-01-29 | 18.00 | $18.04 | 26500 |
| 2025-01-28 | 17.96 | $18.24 | 40000 |
| 2025-01-27 | 17.93 | $18.39 | 145322 |
| 2025-01-24 | 17.90 | $18.35 | 67000 |
| 2025-01-23 | 17.88 | $18.35 | 34600 |
| 2025-01-22 | 17.85 | $18.39 | 17400 |
| 2025-01-21 | 17.82 | $18.46 | 79604 |
| 2025-01-17 | 17.79 | $18.02 | 42142 |
| 2025-01-16 | 17.80 | $18.00 | 57528 |
| 2025-01-15 | 17.81 | $17.76 | 42500 |
| 2025-01-14 | 17.86 | $17.41 | 47400 |
| 2025-01-13 | 17.93 | $17.30 | 102500 |
| 2025-01-10 | 18.02 | $17.22 | 120100 |
| 2025-01-08 | 18.11 | $17.74 | 61306 |
| 2025-01-07 | 18.16 | $17.83 | 36400 |
| 2025-01-06 | 18.22 | $18.29 | 37900 |
| 2025-01-03 | 18.26 | $18.33 | 32300 |
| 2025-01-02 | 18.29 | $18.35 | 57147 |
| 2024-12-31 | 18.32 | $17.72 | 279206 |
| 2024-12-30 | 18.40 | $17.71 | 145000 |
| 2024-12-27 | 18.49 | $17.34 | 102841 |
| 2024-12-26 | 18.59 | $17.65 | 66000 |
| 2024-12-24 | 18.66 | $17.84 | 67500 |
| 2024-12-23 | 18.74 | $17.85 | 62217 |
| 2024-12-20 | 18.80 | $17.88 | 93800 |
| 2024-12-19 | 18.87 | $17.67 | 128337 |
| 2024-12-18 | 18.93 | $17.82 | 83800 |
| 2024-12-17 | 19.00 | $18.25 | 56300 |
| 2024-12-16 | 19.05 | $18.33 | 73300 |
| 2024-12-13 | 19.11 | $18.57 | 50600 |
| 2024-12-12 | 19.15 | $18.85 | 59600 |
| 2024-12-11 | 19.18 | $19.14 | 46700 |
| 2024-12-10 | 19.19 | $19.07 | 71700 |
| 2024-12-09 | 19.23 | $18.76 | 48500 |
| 2024-12-06 | 19.29 | $18.97 | 25425 |
| 2024-12-05 | 19.34 | $19.02 | 25600 |
| 2024-12-04 | 19.38 | $19.02 | 27746 |
| 2024-12-03 | 19.43 | $19.00 | 40100 |
| 2024-12-02 | 19.47 | $19.28 | 32200 |
| 2024-11-29 | 19.48 | $19.57 | 52400 |
| 2024-11-27 | 19.48 | $19.19 | 24200 |
| 2024-11-26 | 19.51 | $19.20 | 32724 |
| 2024-11-25 | 19.54 | $19.33 | 36000 |
| 2024-11-22 | 19.57 | $19.15 | 19800 |
| 2024-11-21 | 19.62 | $19.11 | 53710 |
| 2024-11-20 | 19.67 | $19.02 | 36400 |
| 2024-11-19 | 19.73 | $19.17 | 25521 |
| 2024-11-18 | 19.79 | $19.34 | 43606 |
| 2024-11-15 | 19.85 | $19.40 | 24200 |
| 2024-11-14 | 19.90 | $19.50 | 50900 |
| 2024-11-13 | 19.96 | $19.31 | 46200 |
| 2024-11-12 | 20.02 | $19.43 | 55611 |
| 2024-11-11 | 20.07 | $19.78 | 35400 |
| 2024-11-08 | 20.09 | $20.08 | 21700 |
| 2024-11-07 | 20.10 | $19.85 | 29600 |
| 2024-11-06 | 20.09 | $19.82 | 25800 |
| 2024-11-05 | 20.10 | $20.09 | 48400 |
| 2024-11-04 | 20.10 | $19.80 | 295229 |
| 2024-11-01 | 20.11 | $19.39 | 34738 |
| 2024-10-31 | 20.14 | $19.60 | 99635 |
| 2024-10-30 | 20.16 | $19.86 | 31000 |
| 2024-10-29 | 20.17 | $19.81 | 39300 |
| 2024-10-28 | 20.19 | $19.93 | 31500 |
| 2024-10-25 | 20.22 | $20.09 | 19210 |
| 2024-10-24 | 20.24 | $20.20 | 48800 |
| 2024-10-23 | 20.27 | $20.12 | 21942 |
| 2024-10-22 | 20.29 | $20.47 | 37014 |
| 2024-10-21 | 20.29 | $20.39 | 51420 |
| 2024-10-18 | 20.30 | $20.55 | 15200 |
| 2024-10-17 | 20.29 | $20.60 | 39321 |
| 2024-10-16 | 20.29 | $20.59 | 39518 |
| 2024-10-15 | 20.27 | $20.40 | 36434 |
| 2024-10-14 | 20.26 | $20.19 | 29414 |
| 2024-10-11 | 20.26 | $20.19 | 23700 |
| 2024-10-10 | 20.26 | $19.78 | 11700 |
| 2024-10-09 | 20.26 | $19.86 | 42746 |
| 2024-10-08 | 20.25 | $20.14 | 21700 |
| 2024-10-07 | 20.22 | $19.97 | 31900 |
| 2024-10-04 | 20.19 | $20.05 | 60600 |
| 2024-10-03 | 20.15 | $20.03 | 31200 |
| 2024-10-02 | 20.11 | $20.09 | 37640 |
| 2024-10-01 | 20.07 | $20.21 | 35002 |
| 2024-09-30 | 20.01 | $20.44 | 45421 |
| 2024-09-27 | 19.93 | $20.61 | 31600 |
| 2024-09-26 | 19.85 | $20.66 | 24644 |
| 2024-09-25 | 19.77 | $20.60 | 27200 |
| 2024-09-24 | 19.69 | $20.54 | 27837 |
| 2024-09-23 | 19.61 | $20.41 | 28423 |
| 2024-09-20 | 19.54 | $20.43 | 31519 |
| 2024-09-19 | 19.46 | $20.51 | 35200 |
| 2024-09-18 | 19.37 | $20.29 | 29500 |
| 2024-09-17 | 19.29 | $20.19 | 77020 |
| 2024-09-16 | 19.21 | $20.28 | 27900 |
| 2024-09-13 | 19.11 | $20.02 | 22800 |
| 2024-09-12 | 19.03 | $19.90 | 22700 |
| 2024-09-11 | 18.95 | $19.58 | 28544 |
| 2024-09-10 | 18.87 | $19.59 | 26900 |
| 2024-09-09 | 18.79 | $19.35 | 22316 |
| 2024-09-06 | 18.71 | $19.20 | 26536 |
| 2024-09-05 | 18.66 | $19.36 | 52300 |
| 2024-09-04 | 18.59 | $19.22 | 13636 |
| 2024-09-03 | 18.53 | $19.01 | 13300 |
| 2024-08-30 | 18.48 | $18.77 | 42441 |
| 2024-08-29 | 18.45 | $19.03 | 110800 |
| 2024-08-28 | 18.42 | $19.03 | 20500 |
| 2024-08-27 | 18.36 | $19.12 | 11216 |
| 2024-08-26 | 18.32 | $19.00 | 32200 |
| 2024-08-23 | 18.29 | $19.00 | 38500 |
| 2024-08-22 | 18.26 | $18.68 | 21700 |
| 2024-08-21 | 18.24 | $18.80 | 27200 |
| 2024-08-20 | 18.22 | $18.60 | 42433 |
| 2024-08-19 | 18.21 | $18.58 | 36600 |
| 2024-08-16 | 18.21 | $18.42 | 23617 |
| 2024-08-15 | 18.21 | $18.30 | 26200 |
| 2024-08-14 | 18.21 | $18.27 | 29900 |
| 2024-08-13 | 18.19 | $18.11 | 24400 |
| 2024-08-12 | 18.18 | $17.86 | 30126 |
| 2024-08-09 | 18.18 | $17.93 | 19700 |
| 2024-08-08 | 18.18 | $18.02 | 46000 |
| 2024-08-07 | 18.19 | $18.04 | 46009 |
| 2024-08-06 | 18.18 | $18.03 | 42015 |
| 2024-08-05 | 18.15 | $17.93 | 37104 |
| 2024-08-02 | 18.14 | $18.30 | 29500 |
| 2024-08-01 | 18.10 | $18.30 | 30826 |
| 2024-07-31 | 18.07 | $17.95 | 166800 |
| 2024-07-30 | 18.05 | $18.34 | 15500 |
| 2024-07-29 | 18.00 | $18.36 | 23143 |
| 2024-07-26 | 17.97 | $18.42 | 34606 |
| 2024-07-25 | 17.95 | $18.27 | 27900 |
| 2024-07-24 | 17.94 | $18.33 | 24419 |
| 2024-07-23 | 17.93 | $18.51 | 25400 |
| 2024-07-22 | 17.90 | $18.51 | 33546 |
| 2024-07-19 | 17.86 | $18.51 | 98700 |
| 2024-07-18 | 17.83 | $18.18 | 49047 |
| 2024-07-17 | 17.81 | $17.90 | 21500 |
| 2024-07-16 | 17.80 | $17.91 | 42700 |
| 2024-07-15 | 17.78 | $17.90 | 84500 |
| 2024-07-12 | 17.76 | $17.96 | 58013 |
| 2024-07-11 | 17.75 | $18.08 | 41800 |
| 2024-07-10 | 17.72 | $17.82 | 33900 |
| 2024-07-09 | 17.71 | $17.56 | 20616 |
| 2024-07-08 | 17.71 | $17.65 | 50200 |
| 2024-07-05 | 17.71 | $17.55 | 29400 |
| 2024-07-03 | 17.71 | $17.65 | 15600 |
| 2024-07-02 | 17.71 | $17.50 | 27427 |
| 2024-07-01 | 17.72 | $17.38 | 44249 |
| 2024-06-28 | 17.73 | $17.87 | 35736 |
| 2024-06-27 | 17.72 | $17.91 | 29046 |
| 2024-06-26 | 17.68 | $18.14 | 16000 |
| 2024-06-25 | 17.64 | $18.11 | 32800 |
| 2024-06-24 | 17.61 | $17.86 | 29100 |
| 2024-06-21 | 17.58 | $17.83 | 30000 |
| 2024-06-20 | 17.58 | $17.82 | 27100 |
| 2024-06-18 | 17.58 | $17.84 | 124900 |
| 2024-06-17 | 17.58 | $17.58 | 46915 |
| 2024-06-14 | 17.59 | $17.50 | 22718 |
| 2024-06-13 | 17.61 | $17.57 | 23200 |
| 2024-06-12 | 17.62 | $17.70 | 20900 |
| 2024-06-11 | 17.62 | $17.60 | 59228 |
| 2024-06-10 | 17.64 | $17.58 | 44100 |
| 2024-06-07 | 17.65 | $17.63 | 14918 |
| 2024-06-06 | 17.66 | $17.62 | 23740 |
| 2024-06-05 | 17.67 | $17.54 | 56000 |
| 2024-06-04 | 17.70 | $17.67 | 18200 |
| 2024-06-03 | 17.73 | $17.60 | 45714 |
| 2024-05-31 | 17.76 | $17.61 | 56400 |
| 2024-05-30 | 17.77 | $17.63 | 44800 |
| 2024-05-29 | 17.78 | $17.18 | 34900 |
| 2024-05-28 | 17.82 | $17.33 | 37612 |
| 2024-05-24 | 17.85 | $17.46 | 23543 |
| 2024-05-23 | 17.87 | $17.32 | 69338 |
| 2024-05-22 | 17.91 | $17.73 | 23200 |
| 2024-05-21 | 17.94 | $17.86 | 30500 |
| 2024-05-20 | 17.95 | $17.91 | 43421 |
| 2024-05-17 | 17.96 | $17.76 | 36800 |
| 2024-05-16 | 17.95 | $17.85 | 35000 |
| 2024-05-15 | 17.94 | $17.85 | 40900 |
| 2024-05-14 | 17.93 | $17.74 | 28800 |
| 2024-05-13 | 17.92 | $17.97 | 16700 |
| 2024-05-10 | 17.90 | $17.81 | 37500 |
| 2024-05-09 | 17.90 | $17.72 | 19005 |
| 2024-05-08 | 17.92 | $17.82 | 25200 |
| 2024-05-07 | 17.96 | $18.10 | 25022 |
| 2024-05-06 | 18.02 | $18.33 | 26929 |
| 2024-05-03 | 18.06 | $18.21 | 22700 |
| 2024-05-02 | 18.12 | $17.86 | 19300 |
| 2024-05-01 | 18.18 | $17.85 | 44400 |
| 2024-04-30 | 18.25 | $17.84 | 38447 |
| 2024-04-29 | 18.33 | $17.95 | 12700 |
| 2024-04-26 | 18.41 | $17.97 | 23010 |
| 2024-04-25 | 18.48 | $17.99 | 20418 |
| 2024-04-24 | 18.58 | $18.31 | 19639 |
| 2024-04-23 | 18.65 | $18.25 | 22300 |
| 2024-04-22 | 18.72 | $17.98 | 15842 |
| 2024-04-19 | 18.81 | $17.67 | 15100 |
| 2024-04-18 | 18.92 | $17.61 | 33719 |
| 2024-04-17 | 19.00 | $17.65 | 33600 |
| 2024-04-16 | 19.07 | $17.48 | 23809 |
| 2024-04-15 | 19.14 | $17.53 | 52835 |
| 2024-04-12 | 19.20 | $17.88 | 41323 |
| 2024-04-11 | 19.25 | $18.16 | 35303 |
| 2024-04-10 | 19.31 | $18.65 | 50830 |
| 2024-04-09 | 19.35 | $19.21 | 20523 |
| 2024-04-08 | 19.36 | $19.19 | 40300 |
| 2024-04-05 | 19.37 | $19.32 | 14032 |
| 2024-04-04 | 19.37 | $19.16 | 32400 |
| 2024-04-03 | 19.37 | $19.28 | 24901 |
| 2024-04-02 | 19.35 | $19.32 | 23400 |
| 2024-04-01 | 19.34 | $19.63 | 38314 |
| 2024-03-28 | 19.31 | $19.41 | 71941 |
| 2024-03-27 | 19.31 | $19.92 | 69700 |
| 2024-03-26 | 19.27 | $19.60 | 33400 |
| 2024-03-25 | 19.23 | $19.74 | 27416 |
| 2024-03-22 | 19.21 | $19.76 | 30400 |
| 2024-03-21 | 19.18 | $19.84 | 43431 |
| 2024-03-20 | 19.12 | $19.27 | 22006 |
| 2024-03-19 | 19.08 | $19.03 | 31006 |
| 2024-03-18 | 19.07 | $18.85 | 30700 |
| 2024-03-15 | 19.07 | $18.85 | 28300 |
| 2024-03-14 | 19.07 | $18.79 | 68100 |
| 2024-03-13 | 19.08 | $19.46 | 27100 |
| 2024-03-12 | 19.05 | $19.35 | 16818 |
| 2024-03-11 | 19.04 | $19.40 | 23500 |
| 2024-03-08 | 19.02 | $19.47 | 25800 |
| 2024-03-07 | 18.99 | $19.28 | 20220 |
| 2024-03-06 | 18.97 | $19.15 | 41300 |
| 2024-03-05 | 18.97 | $18.94 | 24436 |
| 2024-03-04 | 18.98 | $18.97 | 33124 |
| 2024-03-01 | 18.99 | $19.04 | 29900 |
| 2024-02-29 | 19.02 | $19.47 | 143500 |
| 2024-02-28 | 19.03 | $19.07 | 37140 |
| 2024-02-27 | 19.05 | $18.89 | 30104 |
| 2024-02-26 | 19.09 | $19.22 | 25500 |
| 2024-02-23 | 19.11 | $19.18 | 33922 |
| 2024-02-22 | 19.13 | $18.68 | 20100 |
| 2024-02-21 | 19.16 | $18.54 | 19300 |
| 2024-02-20 | 19.19 | $18.82 | 20200 |
| 2024-02-16 | 19.21 | $18.82 | 13300 |
| 2024-02-15 | 19.20 | $18.87 | 11900 |
| 2024-02-14 | 19.19 | $18.99 | 13900 |
| 2024-02-13 | 19.17 | $18.87 | 15700 |
| 2024-02-12 | 19.16 | $19.12 | 19840 |
| 2024-02-09 | 19.15 | $18.98 | 25211 |
| 2024-02-08 | 19.13 | $18.88 | 15601 |
| 2024-02-07 | 19.11 | $18.87 | 45600 |
| 2024-02-06 | 19.08 | $19.08 | 33000 |
| 2024-02-05 | 19.03 | $19.15 | 35500 |
| 2024-02-02 | 18.96 | $19.34 | 40041 |
| 2024-02-01 | 18.89 | $19.56 | 70413 |
| 2024-01-31 | 18.80 | $19.59 | 50343 |
| 2024-01-30 | 18.71 | $19.58 | 26300 |
| 2024-01-29 | 18.61 | $19.61 | 152800 |
| 2024-01-26 | 18.53 | $19.63 | 35100 |
| 2024-01-25 | 18.46 | $19.63 | 37400 |
| 2024-01-24 | 18.39 | $19.26 | 27846 |
| 2024-01-23 | 18.34 | $19.14 | 75400 |
| 2024-01-22 | 18.28 | $19.15 | 46100 |
| 2024-01-19 | 18.22 | $18.79 | 31100 |
| 2024-01-18 | 18.18 | $18.50 | 45203 |
| 2024-01-17 | 18.16 | $18.63 | 33200 |
| 2024-01-16 | 18.17 | $18.77 | 55000 |
| 2024-01-12 | 18.16 | $18.94 | 40800 |
| 2024-01-11 | 18.16 | $18.56 | 32700 |
| 2024-01-10 | 18.14 | $18.36 | 25310 |
| 2024-01-09 | 18.13 | $18.32 | 28243 |
| 2024-01-08 | 18.12 | $18.13 | 40000 |
| 2024-01-05 | 18.12 | $17.77 | 37828 |
| 2024-01-04 | 18.14 | $17.93 | 23025 |
| 2024-01-03 | 18.15 | $17.76 | 48306 |
| 2024-01-02 | 18.17 | $17.72 | 38234 |
| 2023-12-29 | 18.19 | $17.64 | 58900 |
| 2023-12-28 | 18.19 | $17.96 | 81700 |
| 2023-12-27 | 18.18 | $18.27 | 58944 |
| 2023-12-26 | 18.14 | $18.26 | 43048 |
| 2023-12-22 | 18.10 | $18.14 | 53800 |
| 2023-12-21 | 18.06 | $17.97 | 49500 |
| 2023-12-20 | 18.03 | $17.92 | 92300 |
| 2023-12-19 | 18.01 | $18.02 | 83024 |
| 2023-12-18 | 17.99 | $18.14 | 84000 |
| 2023-12-15 | 17.95 | $18.72 | 60938 |
| 2023-12-14 | 17.88 | $18.76 | 93500 |
| 2023-12-13 | 17.80 | $18.87 | 71000 |
| 2023-12-12 | 17.72 | $18.23 | 55700 |
| 2023-12-11 | 17.65 | $18.06 | 84439 |
| 2023-12-08 | 17.57 | $18.06 | 46900 |
| 2023-12-07 | 17.49 | $18.27 | 98100 |
| 2023-12-06 | 17.41 | $18.13 | 76020 |
| 2023-12-05 | 17.34 | $18.10 | 32800 |
| 2023-12-04 | 17.26 | $18.15 | 55229 |
| 2023-12-01 | 17.19 | $18.15 | 59600 |
| 2023-11-30 | 17.09 | $17.70 | 134246 |
| 2023-11-29 | 16.97 | $17.74 | 59000 |
| 2023-11-28 | 16.82 | $17.50 | 60700 |
| 2023-11-27 | 16.67 | $17.38 | 47431 |
| 2023-11-24 | 16.52 | $17.37 | 19012 |
| 2023-11-22 | 16.37 | $17.30 | 53500 |
| 2023-11-21 | 16.22 | $17.53 | 37700 |
| 2023-11-20 | 16.07 | $17.55 | 52900 |
| 2023-11-17 | 15.91 | $17.45 | 42900 |
| 2023-11-16 | 15.74 | $17.30 | 84800 |
| 2023-11-15 | 15.57 | $17.15 | 44900 |
| 2023-11-14 | 15.43 | $17.30 | 51401 |
| 2023-11-13 | 15.28 | $16.83 | 50609 |
| 2023-11-10 | 15.17 | $16.51 | 24300 |
| 2023-11-09 | 15.08 | $16.33 | 29622 |
| 2023-11-08 | 15.01 | $16.74 | 29625 |
| 2023-11-07 | 14.94 | $16.66 | 28525 |
| 2023-11-06 | 14.89 | $16.56 | 27500 |
| 2023-11-03 | 14.85 | $16.79 | 72648 |
| 2023-11-02 | 14.78 | $16.09 | 51342 |
| 2023-11-01 | 14.76 | $15.30 | 62900 |
| 2023-10-31 | 14.79 | $14.76 | 149300 |
| 2023-10-30 | 14.84 | $14.46 | 44520 |
| 2023-10-27 | 14.95 | $14.38 | 35623 |
| 2023-10-26 | 15.07 | $14.37 | 50100 |
| 2023-10-25 | 15.19 | $14.33 | 86003 |
| 2023-10-24 | 15.33 | $14.50 | 26847 |
| 2023-10-23 | 15.47 | $14.29 | 48900 |
| 2023-10-20 | 15.62 | $14.07 | 72600 |
| 2023-10-19 | 15.79 | $14.07 | 46716 |
| 2023-10-18 | 15.96 | $14.27 | 72919 |
| 2023-10-17 | 16.14 | $14.31 | 60734 |
| 2023-10-16 | 16.32 | $14.68 | 71709 |
| 2023-10-13 | 16.48 | $14.60 | 53500 |
| 2023-10-12 | 16.64 | $14.91 | 61000 |
| 2023-10-11 | 16.78 | $15.45 | 114100 |
| 2023-10-10 | 16.89 | $15.65 | 34300 |
| 2023-10-09 | 16.98 | $15.62 | 41900 |
| 2023-10-06 | 17.07 | $15.48 | 43235 |
| 2023-10-05 | 17.17 | $15.71 | 49800 |
| 2023-10-04 | 17.26 | $15.87 | 66126 |
| 2023-10-03 | 17.33 | $15.83 | 56400 |
| 2023-10-02 | 17.42 | $16.58 | 25800 |
| 2023-09-29 | 17.46 | $16.84 | 220000 |
| 2023-09-28 | 17.51 | $16.82 | 34100 |
| 2023-09-27 | 17.52 | $17.13 | 38338 |
| 2023-09-26 | 17.51 | $17.22 | 42900 |
| 2023-09-25 | 17.50 | $17.37 | 36500 |
| 2023-09-22 | 17.48 | $17.45 | 28824 |
| 2023-09-21 | 17.45 | $17.44 | 38811 |
| 2023-09-20 | 17.43 | $17.81 | 27500 |
| 2023-09-19 | 17.36 | $17.88 | 39500 |
| 2023-09-18 | 17.29 | $17.96 | 22900 |
| 2023-09-15 | 17.21 | $17.69 | 58633 |
| 2023-09-14 | 17.15 | $17.74 | 21709 |
| 2023-09-13 | 17.10 | $17.62 | 26100 |
| 2023-09-12 | 17.08 | $17.46 | 23235 |
| 2023-09-11 | 17.10 | $17.42 | 28701 |
| 2023-09-08 | 17.11 | $17.55 | 21100 |
| 2023-09-07 | 17.12 | $17.42 | 20100 |
| 2023-09-06 | 17.14 | $17.42 | 33334 |
| 2023-09-05 | 17.15 | $17.49 | 30000 |
| 2023-09-01 | 17.17 | $17.53 | 20600 |
| 2023-08-31 | 17.18 | $17.73 | 121100 |
| 2023-08-30 | 17.17 | $17.01 | 26204 |
| 2023-08-29 | 17.21 | $17.02 | 17800 |
| 2023-08-28 | 17.26 | $17.05 | 22703 |
| 2023-08-25 | 17.31 | $16.93 | 17000 |
| 2023-08-24 | 17.35 | $16.76 | 41800 |
| 2023-08-23 | 17.40 | $17.05 | 40902 |
| 2023-08-22 | 17.45 | $16.52 | 53300 |
| 2023-08-21 | 17.50 | $16.41 | 36200 |
| 2023-08-18 | 17.58 | $16.47 | 25314 |
| 2023-08-17 | 17.65 | $16.39 | 28347 |
| 2023-08-16 | 17.72 | $16.75 | 51500 |
| 2023-08-15 | 17.79 | $17.31 | 29300 |
| 2023-08-14 | 17.83 | $17.71 | 25800 |
| 2023-08-11 | 17.85 | $17.77 | 18500 |
| 2023-08-10 | 17.87 | $17.69 | 36900 |
| 2023-08-09 | 17.90 | $17.72 | 28133 |
| 2023-08-08 | 17.92 | $17.64 | 40614 |
| 2023-08-07 | 17.93 | $17.86 | 21500 |
| 2023-08-04 | 17.91 | $17.79 | 17900 |
| 2023-08-03 | 17.88 | $17.56 | 27729 |
| 2023-08-02 | 17.87 | $17.83 | 22015 |
| 2023-08-01 | 17.87 | $17.94 | 32900 |
| 2023-07-31 | 17.86 | $18.10 | 35103 |
| 2023-07-28 | 17.84 | $17.75 | 28336 |
| 2023-07-27 | 17.82 | $17.75 | 32800 |
| 2023-07-26 | 17.83 | $17.95 | 39200 |
| 2023-07-25 | 17.83 | $17.63 | 32518 |
| 2023-07-24 | 17.84 | $17.91 | 26600 |
| 2023-07-21 | 17.83 | $17.85 | 22600 |
| 2023-07-20 | 17.83 | $17.87 | 30226 |
| 2023-07-19 | 17.86 | $18.23 | 35026 |
| 2023-07-18 | 17.86 | $18.14 | 33800 |
| 2023-07-17 | 17.89 | $18.02 | 34500 |
| 2023-07-14 | 17.94 | $18.14 | 57128 |
| 2023-07-13 | 17.97 | $18.38 | 34647 |
| 2023-07-12 | 17.98 | $18.12 | 30802 |
| 2023-07-11 | 17.98 | $17.78 | 25400 |
| 2023-07-10 | 18.02 | $17.45 | 16033 |
| 2023-07-07 | 18.08 | $17.28 | 86300 |
| 2023-07-06 | 18.13 | $17.27 | 74000 |
| 2023-07-05 | 18.20 | $17.77 | 64517 |
| 2023-07-03 | 18.25 | $17.84 | 13600 |
| 2023-06-30 | 18.31 | $17.70 | 146408 |
| 2023-06-29 | 18.37 | $17.26 | 83900 |
| 2023-06-28 | 18.42 | $17.99 | 35046 |
| 2023-06-27 | 18.44 | $17.97 | 23800 |
| 2023-06-26 | 18.43 | $17.82 | 33826 |
| 2023-06-23 | 18.41 | $17.70 | 31237 |
| 2023-06-22 | 18.36 | $17.96 | 45537 |
| 2023-06-21 | 18.30 | $18.31 | 29500 |
| 2023-06-20 | 18.22 | $18.33 | 42000 |
| 2023-06-16 | 18.14 | $18.74 | 40500 |
| 2023-06-15 | 18.07 | $18.95 | 70848 |
| 2023-06-14 | 18.01 | $18.71 | 110538 |
| 2023-06-13 | 17.86 | $18.55 | 43100 |
| 2023-06-12 | 17.69 | $18.30 | 34629 |
| 2023-06-09 | 17.50 | $18.47 | 28327 |
| 2023-06-08 | 17.29 | $18.62 | 52124 |
| 2023-06-07 | 17.09 | $18.43 | 50529 |
| 2023-06-06 | 16.91 | $18.67 | 43100 |
| 2023-06-05 | 16.74 | $18.77 | 32600 |
| 2023-06-02 | 16.57 | $19.02 | 65500 |
| 2023-06-01 | 16.33 | $18.92 | 107932 |
| 2023-05-31 | 16.21 | $18.23 | 120031 |
| 2023-05-30 | 16.16 | $18.39 | 76623 |
| 2023-05-26 | 16.14 | $17.79 | 46917 |
| 2023-05-25 | 16.21 | $17.42 | 186434 |
| 2023-05-24 | 16.29 | $16.64 | 42007 |
| 2023-05-23 | 16.39 | $16.77 | 39242 |
| 2023-05-22 | 16.50 | $16.58 | 47500 |
| 2023-05-19 | 16.64 | $16.85 | 81347 |
| 2023-05-18 | 16.76 | $17.35 | 58648 |
| 2023-05-17 | 16.86 | $17.69 | 105200 |
| 2023-05-16 | 16.92 | $15.76 | 82226 |
| 2023-05-15 | 17.08 | $15.14 | 63800 |
| 2023-05-12 | 17.29 | $14.58 | 39015 |
| 2023-05-11 | 17.48 | $14.23 | 51300 |
| 2023-05-10 | 17.67 | $14.65 | 95206 |
| 2023-05-09 | 17.84 | $14.69 | 92918 |
| 2023-05-08 | 17.97 | $15.40 | 41800 |
| 2023-05-05 | 18.07 | $15.39 | 115812 |
| 2023-05-04 | 18.16 | $14.17 | 326400 |
| 2023-05-03 | 18.31 | $16.48 | 42800 |
| 2023-05-02 | 18.36 | $17.16 | 137700 |
| 2023-05-01 | 18.40 | $18.02 | 84600 |
| 2023-04-28 | 18.41 | $19.16 | 126100 |
| 2023-04-27 | 18.36 | $19.00 | 39100 |
| 2023-04-26 | 18.31 | $18.72 | 42213 |
| 2023-04-25 | 18.25 | $18.88 | 33500 |
| 2023-04-24 | 18.18 | $19.40 | 57300 |
| 2023-04-21 | 18.04 | $19.34 | 27211 |
| 2023-04-20 | 17.87 | $19.28 | 112325 |
| 2023-04-19 | 17.76 | $18.89 | 60513 |
| 2023-04-18 | 17.68 | $19.07 | 53400 |
| 2023-04-17 | 17.53 | $19.31 | 168300 |
| 2023-04-14 | 17.34 | $18.30 | 37500 |
| 2023-04-13 | 17.23 | $18.16 | 25400 |
| 2023-04-12 | 17.13 | $18.00 | 62340 |
| 2023-04-11 | 17.09 | $17.35 | 36544 |
| 2023-04-10 | 17.06 | $17.29 | 45407 |
| 2023-04-06 | 17.11 | $17.25 | 38400 |
| 2023-04-05 | 17.20 | $17.07 | 43405 |
| 2023-04-04 | 17.30 | $17.50 | 48400 |
| 2023-04-03 | 17.39 | $18.03 | 47800 |
| 2023-03-31 | 17.47 | $18.29 | 216600 |
| 2023-03-30 | 17.53 | $18.08 | 56200 |
| 2023-03-29 | 17.59 | $17.91 | 82338 |
| 2023-03-28 | 17.66 | $17.51 | 37831 |
| 2023-03-27 | 17.77 | $17.50 | 55100 |
| 2023-03-24 | 17.86 | $16.59 | 75925 |
| 2023-03-23 | 18.02 | $16.07 | 56138 |
| 2023-03-22 | 18.20 | $17.04 | 50429 |
| 2023-03-21 | 18.33 | $17.18 | 59734 |
| 2023-03-20 | 18.44 | $16.15 | 74100 |
| 2023-03-17 | 18.62 | $15.61 | 188300 |
| 2023-03-16 | 18.83 | $16.10 | 210200 |
| 2023-03-15 | 19.03 | $16.15 | 157400 |
| 2023-03-14 | 19.23 | $17.13 | 102443 |
| 2023-03-13 | 19.37 | $16.67 | 223800 |
| 2023-03-10 | 19.53 | $18.38 | 186100 |
| 2023-03-09 | 19.61 | $18.95 | 65316 |
| 2023-03-08 | 19.66 | $19.25 | 44900 |
| 2023-03-07 | 19.70 | $19.28 | 50000 |
| 2023-03-06 | 19.74 | $19.49 | 42619 |
| 2023-03-03 | 19.78 | $19.51 | 18536 |
| 2023-03-02 | 19.83 | $19.23 | 32602 |
| 2023-03-01 | 19.89 | $19.45 | 33300 |
| 2023-02-28 | 19.95 | $19.60 | 47418 |
| 2023-02-27 | 19.99 | $19.45 | 231500 |
| 2023-02-24 | 20.04 | $19.66 | 18900 |
| 2023-02-23 | 20.07 | $19.81 | 33020 |
| 2023-02-22 | 20.09 | $19.59 | 57945 |
| 2023-02-21 | 20.11 | $19.29 | 60241 |
| 2023-02-17 | 20.15 | $19.73 | 30300 |
| 2023-02-16 | 20.15 | $19.86 | 24500 |
| 2023-02-15 | 20.13 | $20.05 | 70811 |
| 2023-02-14 | 20.09 | $20.16 | 34836 |
| 2023-02-13 | 20.04 | $20.02 | 24700 |
| 2023-02-10 | 19.99 | $19.83 | 35500 |
| 2023-02-09 | 19.94 | $19.95 | 34000 |
| 2023-02-08 | 19.86 | $20.07 | 61100 |
| 2023-02-07 | 19.79 | $19.94 | 39100 |
| 2023-02-06 | 19.73 | $20.06 | 30439 |
| 2023-02-03 | 19.65 | $20.25 | 75800 |
| 2023-02-02 | 19.55 | $20.57 | 70900 |
| 2023-02-01 | 19.41 | $20.55 | 44142 |
| 2023-01-31 | 19.25 | $20.48 | 76443 |
| 2023-01-30 | 19.07 | $20.50 | 99200 |
| 2023-01-27 | 18.90 | $20.38 | 86344 |
| 2023-01-26 | 18.75 | $20.28 | 58447 |
| 2023-01-25 | 18.62 | $20.15 | 41800 |
| 2023-01-24 | 18.52 | $20.08 | 33234 |
| 2023-01-23 | 18.42 | $20.15 | 65800 |
| 2023-01-20 | 18.31 | $19.67 | 52000 |
| 2023-01-19 | 18.22 | $19.47 | 50800 |
| 2023-01-18 | 18.17 | $19.20 | 56700 |
| 2023-01-17 | 18.14 | $19.23 | 58143 |
| 2023-01-13 | 18.08 | $18.94 | 35709 |
| 2023-01-12 | 18.04 | $18.80 | 65100 |
| 2023-01-11 | 18.02 | $18.49 | 65646 |
| 2023-01-10 | 18.00 | $18.68 | 39624 |
| 2023-01-09 | 17.97 | $18.67 | 112400 |
| 2023-01-06 | 17.95 | $18.47 | 40000 |
| 2023-01-05 | 17.96 | $18.14 | 59618 |
| 2023-01-04 | 17.98 | $17.79 | 33300 |
| 2023-01-03 | 18.02 | $17.36 | 146600 |
| 2022-12-30 | 18.10 | $16.96 | 136200 |
| 2022-12-29 | 18.19 | $17.07 | 207800 |
| 2022-12-28 | 18.27 | $17.32 | 177600 |
| 2022-12-27 | 18.32 | $17.85 | 79738 |
| 2022-12-23 | 18.37 | $18.03 | 100745 |
| 2022-12-22 | 18.41 | $18.01 | 99027 |
| 2022-12-21 | 18.44 | $17.96 | 227700 |
| 2022-12-20 | 18.48 | $18.02 | 263106 |
| 2022-12-19 | 18.51 | $18.39 | 333000 |
| 2022-12-16 | 18.52 | $18.53 | 151400 |
| 2022-12-15 | 18.54 | $18.15 | 93213 |
| 2022-12-14 | 18.57 | $18.20 | 113619 |
| 2022-12-13 | 18.60 | $18.24 | 183433 |
| 2022-12-12 | 18.60 | $18.06 | 119400 |
| 2022-12-09 | 18.63 | $18.10 | 76700 |
| 2022-12-08 | 18.65 | $18.41 | 44800 |
| 2022-12-07 | 18.60 | $18.57 | 91122 |
| 2022-12-06 | 18.55 | $18.60 | 38339 |
| 2022-12-05 | 18.47 | $18.62 | 77407 |
| 2022-12-02 | 18.40 | $18.88 | 35217 |
| 2022-12-01 | 18.32 | $18.86 | 103245 |
| 2022-11-30 | 18.23 | $18.62 | 263705 |
| 2022-11-29 | 18.16 | $18.28 | 61218 |
| 2022-11-28 | 18.11 | $18.80 | 61712 |
| 2022-11-25 | 18.05 | $18.85 | 22200 |
| 2022-11-23 | 17.98 | $18.66 | 47600 |
| 2022-11-22 | 17.92 | $18.66 | 62947 |
| 2022-11-21 | 17.85 | $18.69 | 57508 |
| 2022-11-18 | 17.78 | $18.69 | 34700 |
| 2022-11-17 | 17.70 | $18.82 | 53200 |
| 2022-11-16 | 17.63 | $18.88 | 39104 |
| 2022-11-15 | 17.56 | $18.70 | 45510 |
| 2022-11-14 | 17.51 | $18.30 | 75637 |
| 2022-11-11 | 17.48 | $18.65 | 35228 |
| 2022-11-10 | 17.41 | $18.45 | 64223 |
| 2022-11-09 | 17.37 | $17.45 | 75746 |
| 2022-11-08 | 17.39 | $17.50 | 67300 |
| 2022-11-07 | 17.40 | $17.13 | 59401 |
| 2022-11-04 | 17.43 | $17.12 | 55100 |
| 2022-11-03 | 17.47 | $17.21 | 110800 |
| 2022-11-02 | 17.51 | $17.05 | 48407 |
| 2022-11-01 | 17.56 | $17.24 | 48300 |
| 2022-10-31 | 17.60 | $17.42 | 58131 |
| 2022-10-28 | 17.64 | $17.46 | 53100 |
| 2022-10-27 | 17.67 | $17.44 | 47809 |
| 2022-10-26 | 17.70 | $17.48 | 55419 |
| 2022-10-25 | 17.74 | $17.37 | 70800 |
| 2022-10-24 | 17.77 | $17.19 | 60340 |
| 2022-10-21 | 17.80 | $17.22 | 48803 |
| 2022-10-20 | 17.83 | $17.34 | 34400 |
| 2022-10-19 | 17.87 | $17.57 | 63607 |
| 2022-10-18 | 17.90 | $17.60 | 35119 |
| 2022-10-17 | 17.93 | $17.63 | 75415 |
| 2022-10-14 | 17.97 | $17.42 | 32800 |
| 2022-10-13 | 18.02 | $17.60 | 69442 |
| 2022-10-12 | 18.07 | $17.71 | 22009 |
| 2022-10-11 | 18.11 | $17.81 | 36206 |
| 2022-10-10 | 18.15 | $17.81 | 50425 |
| 2022-10-07 | 18.20 | $17.89 | 58310 |
| 2022-10-06 | 18.23 | $17.86 | 38541 |
| 2022-10-05 | 18.25 | $18.05 | 34400 |
| 2022-10-04 | 18.26 | $18.20 | 44505 |
| 2022-10-03 | 18.26 | $18.20 | 55428 |
| 2022-09-30 | 18.27 | $18.00 | 112500 |
| 2022-09-29 | 18.29 | $17.95 | 58745 |
| 2022-09-28 | 18.32 | $18.33 | 49426 |
| 2022-09-27 | 18.34 | $17.97 | 83202 |
| 2022-09-26 | 18.39 | $17.82 | 89700 |
| 2022-09-23 | 18.45 | $17.85 | 67500 |
| 2022-09-22 | 18.51 | $18.08 | 125100 |
| 2022-09-21 | 18.56 | $18.15 | 106900 |
| 2022-09-20 | 18.59 | $18.25 | 89700 |
| 2022-09-19 | 18.65 | $18.36 | 34326 |
| 2022-09-16 | 18.72 | $18.48 | 24718 |
| 2022-09-15 | 18.79 | $18.58 | 42100 |
| 2022-09-14 | 18.86 | $18.64 | 48800 |
| 2022-09-13 | 18.94 | $18.56 | 35400 |
| 2022-09-12 | 19.03 | $18.70 | 44200 |
| 2022-09-09 | 19.11 | $18.47 | 63621 |
| 2022-09-08 | 19.20 | $18.33 | 55741 |
| 2022-09-07 | 19.30 | $18.30 | 44900 |
| 2022-09-06 | 19.40 | $18.16 | 107100 |
| 2022-09-02 | 19.53 | $18.43 | 45103 |
| 2022-09-01 | 19.63 | $18.38 | 86500 |
| 2022-08-31 | 19.75 | $18.55 | 88803 |
| 2022-08-30 | 19.86 | $18.75 | 101100 |
| 2022-08-29 | 19.95 | $19.00 | 55822 |
| 2022-08-26 | 20.02 | $18.99 | 62600 |
| 2022-08-25 | 20.09 | $19.12 | 75900 |
| 2022-08-24 | 20.13 | $18.92 | 62400 |
| 2022-08-23 | 20.16 | $18.92 | 66800 |
| 2022-08-22 | 20.21 | $19.45 | 35518 |
| 2022-08-19 | 20.22 | $19.72 | 35500 |
| 2022-08-18 | 20.23 | $19.90 | 53241 |
| 2022-08-17 | 20.21 | $19.96 | 52834 |
| 2022-08-16 | 20.19 | $20.25 | 26836 |
| 2022-08-15 | 20.15 | $20.24 | 145300 |
| 2022-08-12 | 20.11 | $20.35 | 20800 |
| 2022-08-11 | 20.06 | $20.22 | 53523 |
| 2022-08-10 | 20.01 | $20.35 | 225900 |
| 2022-08-09 | 19.96 | $20.39 | 36720 |
| 2022-08-08 | 19.91 | $20.70 | 64016 |
| 2022-08-05 | 19.86 | $20.48 | 43100 |
| 2022-08-04 | 19.80 | $20.81 | 51300 |
| 2022-08-03 | 19.73 | $20.65 | 112500 |
| 2022-08-02 | 19.65 | $20.64 | 144300 |
| 2022-08-01 | 19.58 | $20.42 | 48338 |
| 2022-07-29 | 19.51 | $20.22 | 74442 |
| 2022-07-28 | 19.42 | $19.91 | 44441 |
| 2022-07-27 | 19.38 | $19.66 | 48900 |
| 2022-07-26 | 19.35 | $19.82 | 31303 |
| 2022-07-25 | 19.31 | $19.70 | 37148 |
| 2022-07-22 | 19.27 | $19.88 | 13435 |
| 2022-07-21 | 19.21 | $19.59 | 43500 |
| 2022-07-20 | 19.16 | $19.44 | 34747 |
| 2022-07-19 | 19.13 | $19.47 | 61208 |
| 2022-07-18 | 19.10 | $19.44 | 39800 |
| 2022-07-15 | 19.06 | $19.43 | 80500 |
| 2022-07-14 | 19.03 | $19.26 | 21819 |
| 2022-07-13 | 18.97 | $19.22 | 59600 |
| 2022-07-12 | 18.92 | $19.42 | 50100 |
| 2022-07-11 | 18.90 | $19.67 | 43700 |
| 2022-07-08 | 18.89 | $19.40 | 10200 |
| 2022-07-07 | 18.91 | $19.28 | 34104 |
| 2022-07-06 | 18.95 | $19.15 | 52600 |
| 2022-07-05 | 19.00 | $19.23 | 34312 |
| 2022-07-01 | 19.06 | $18.94 | 19100 |
| 2022-06-30 | 19.14 | $18.53 | 34000 |
| 2022-06-29 | 19.22 | $19.08 | 21200 |
| 2022-06-28 | 19.29 | $19.09 | 25700 |
| 2022-06-27 | 19.35 | $18.99 | 54000 |
| 2022-06-24 | 19.39 | $18.90 | 48900 |
| 2022-06-23 | 19.40 | $18.69 | 52623 |
| 2022-06-22 | 19.38 | $18.64 | 44300 |
| 2022-06-21 | 19.35 | $18.68 | 168600 |
| 2022-06-17 | 19.32 | $18.95 | 90924 |
| 2022-06-16 | 19.27 | $18.70 | 117600 |
| 2022-06-15 | 19.24 | $18.70 | 105100 |
| 2022-06-14 | 19.21 | $18.13 | 92900 |
| 2022-06-13 | 19.23 | $18.31 | 59104 |
| 2022-06-10 | 19.24 | $18.90 | 61713 |
| 2022-06-09 | 19.21 | $19.50 | 53801 |
| 2022-06-08 | 19.14 | $19.77 | 71925 |
| 2022-06-07 | 19.06 | $20.08 | 34111 |
| 2022-06-06 | 18.94 | $20.09 | 67100 |
| 2022-06-03 | 18.84 | $20.62 | 46120 |
| 2022-06-02 | 18.75 | $20.40 | 29819 |
| 2022-06-01 | 18.69 | $20.22 | 32900 |
| 2022-05-31 | 18.60 | $20.43 | 77600 |
| 2022-05-27 | 18.48 | $20.39 | 114600 |
| 2022-05-26 | 18.40 | $19.60 | 78837 |
| 2022-05-25 | 18.36 | $19.19 | 145444 |
| 2022-05-24 | 18.33 | $18.30 | 100800 |
| 2022-05-23 | 18.37 | $18.10 | 83020 |
| 2022-05-20 | 18.42 | $17.93 | 121400 |
| 2022-05-19 | 18.46 | $18.09 | 85200 |
| 2022-05-18 | 18.51 | $18.00 | 116400 |
| 2022-05-17 | 18.58 | $18.20 | 84700 |
| 2022-05-16 | 18.64 | $18.52 | 100824 |
| 2022-05-13 | 18.67 | $18.45 | 62000 |
| 2022-05-12 | 18.73 | $18.24 | 57449 |
| 2022-05-11 | 18.81 | $18.13 | 78400 |
| 2022-05-10 | 18.87 | $18.15 | 73900 |
| 2022-05-09 | 18.93 | $17.83 | 107300 |
| 2022-05-06 | 19.04 | $18.10 | 60249 |
| 2022-05-05 | 19.15 | $18.67 | 92500 |
| 2022-05-04 | 19.22 | $19.19 | 83008 |
| 2022-05-03 | 19.28 | $18.40 | 149421 |
| 2022-05-02 | 19.40 | $18.09 | 76227 |
| 2022-04-29 | 19.54 | $18.74 | 138300 |
| 2022-04-28 | 19.65 | $18.93 | 113100 |
| 2022-04-27 | 19.75 | $18.60 | 46906 |
| 2022-04-26 | 19.86 | $18.98 | 53200 |
| 2022-04-25 | 19.93 | $19.08 | 50536 |
| 2022-04-22 | 20.00 | $18.86 | 105421 |
| 2022-04-21 | 20.10 | $19.10 | 81049 |
| 2022-04-20 | 20.18 | $19.30 | 61901 |
| 2022-04-19 | 20.26 | $19.38 | 171325 |
| 2022-04-18 | 20.33 | $19.25 | 85848 |
| 2022-04-14 | 20.43 | $19.62 | 48400 |
| 2022-04-13 | 20.50 | $19.74 | 122000 |
| 2022-04-12 | 20.54 | $19.29 | 132000 |
| 2022-04-11 | 20.59 | $19.52 | 69100 |
| 2022-04-08 | 20.65 | $20.01 | 83500 |
| 2022-04-07 | 20.70 | $20.26 | 85900 |
| 2022-04-06 | 20.74 | $20.10 | 72431 |
| 2022-04-05 | 20.80 | $20.39 | 46100 |
| 2022-04-04 | 20.84 | $20.76 | 57746 |
| 2022-04-01 | 20.86 | $20.88 | 33900 |
| 2022-03-31 | 20.88 | $20.92 | 95709 |
| 2022-03-30 | 20.91 | $20.99 | 128300 |
| 2022-03-29 | 20.95 | $20.74 | 112900 |
| 2022-03-28 | 21.00 | $20.44 | 73000 |
| 2022-03-25 | 21.06 | $20.42 | 72400 |
| 2022-03-24 | 21.12 | $20.80 | 83300 |
| 2022-03-23 | 21.15 | $20.79 | 66200 |
| 2022-03-22 | 21.18 | $20.83 | 40614 |
| 2022-03-21 | 21.21 | $20.93 | 42700 |
| 2022-03-18 | 21.24 | $21.15 | 57331 |
| 2022-03-17 | 21.27 | $20.96 | 65800 |
| 2022-03-16 | 21.32 | $20.55 | 67200 |
| 2022-03-15 | 21.37 | $20.39 | 137021 |
| 2022-03-14 | 21.41 | $20.63 | 84300 |
| 2022-03-11 | 21.45 | $21.05 | 81300 |
| 2022-03-10 | 21.49 | $21.12 | 53500 |
| 2022-03-09 | 21.54 | $21.27 | 72607 |
| 2022-03-08 | 21.59 | $21.11 | 74409 |
| 2022-03-07 | 21.67 | $21.18 | 52522 |
| 2022-03-04 | 21.74 | $21.32 | 78902 |
| 2022-03-03 | 21.83 | $21.54 | 156800 |
| 2022-03-02 | 21.94 | $21.84 | 94300 |
| 2022-03-01 | 22.04 | $21.74 | 83900 |
| 2022-02-28 | 22.13 | $21.63 | 92714 |
| 2022-02-25 | 22.20 | $21.60 | 110125 |
| 2022-02-24 | 22.27 | $21.38 | 106900 |
| 2022-02-23 | 22.42 | $21.45 | 191500 |
| 2022-02-22 | 22.60 | $21.40 | 54400 |
| 2022-02-18 | 22.78 | $21.58 | 51327 |
| 2022-02-17 | 22.96 | $21.70 | 141105 |
| 2022-02-16 | 23.13 | $21.91 | 121877 |
| 2022-02-15 | 23.29 | $21.50 | 163311 |
| 2022-02-14 | 23.47 | $21.18 | 125412 |
| 2022-02-11 | 23.68 | $21.49 | 86208 |
| 2022-02-10 | 23.88 | $21.80 | 139000 |
| 2022-02-09 | 24.06 | $22.27 | 177931 |
| 2022-02-08 | 24.22 | $22.26 | 107900 |
| 2022-02-07 | 24.40 | $22.56 | 150525 |
| 2022-02-04 | 24.56 | $22.55 | 134200 |
| 2022-02-03 | 24.72 | $23.20 | 97700 |
| 2022-02-02 | 24.83 | $23.71 | 141000 |
| 2022-02-01 | 24.93 | $23.81 | 81619 |
| 2022-01-31 | 25.04 | $23.58 | 107907 |
| 2022-01-28 | 25.18 | $23.10 | 215908 |
| 2022-01-27 | 25.32 | $22.98 | 410710 |
| 2022-01-26 | 25.48 | $24.46 | 91300 |
| 2022-01-25 | 25.56 | $24.89 | 119924 |
| 2022-01-24 | 25.62 | $24.99 | 65117 |
| 2022-01-21 | 25.67 | $25.21 | 216900 |
| 2022-01-20 | 25.71 | $25.14 | 30007 |
| 2022-01-19 | 25.75 | $25.19 | 40105 |
| 2022-01-18 | 25.78 | $25.08 | 30100 |
| 2022-01-14 | 25.81 | $25.31 | 27200 |
| 2022-01-13 | 25.85 | $25.43 | 37000 |
| 2022-01-12 | 25.87 | $25.46 | 39638 |
| 2022-01-11 | 25.88 | $25.55 | 67319 |
| 2022-01-10 | 25.89 | $25.75 | 113741 |
| 2022-01-07 | 25.89 | $25.79 | 68600 |
| 2022-01-06 | 25.89 | $25.78 | 42500 |
| 2022-01-05 | 25.89 | $25.45 | 61000 |
| 2022-01-04 | 25.91 | $25.58 | 32641 |
| 2022-01-03 | 25.92 | $26.10 | 38724 |
| 2021-12-31 | 25.90 | $26.28 | 36503 |
| 2021-12-30 | 25.87 | $26.06 | 17712 |
| 2021-12-29 | 25.84 | $26.09 | 14900 |
| 2021-12-28 | 25.78 | $26.12 | 15142 |
| 2021-12-27 | 25.72 | $26.03 | 15700 |
| 2021-12-23 | 25.66 | $25.97 | 13121 |
| 2021-12-22 | 25.61 | $26.05 | 22511 |
| 2021-12-21 | 25.55 | $25.85 | 24225 |
| 2021-12-20 | 25.51 | $25.80 | 15100 |
| 2021-12-17 | 25.48 | $25.84 | 26238 |
| 2021-12-16 | 25.45 | $26.10 | 24100 |
| 2021-12-15 | 25.41 | $25.74 | 31314 |
| 2021-12-14 | 25.38 | $25.66 | 21000 |
| 2021-12-13 | 25.36 | $25.79 | 31045 |
| 2021-12-10 | 25.34 | $25.76 | 20518 |
| 2021-12-09 | 25.31 | $25.83 | 23218 |
| 2021-12-08 | 25.30 | $25.79 | 21300 |
| 2021-12-07 | 25.30 | $25.71 | 60237 |
| 2021-12-06 | 25.31 | $25.80 | 23207 |
| 2021-12-03 | 25.31 | $25.67 | 40600 |
| 2021-12-02 | 25.31 | $25.74 | 29942 |
| 2021-12-01 | 25.30 | $25.38 | 112700 |
| 2021-11-30 | 25.30 | $25.06 | 124330 |
| 2021-11-29 | 25.32 | $24.91 | 67000 |
| 2021-11-26 | 25.35 | $24.75 | 55400 |
| 2021-11-24 | 25.38 | $24.87 | 49400 |
| 2021-11-23 | 25.40 | $24.93 | 66000 |
| 2021-11-22 | 25.42 | $25.00 | 87240 |
| 2021-11-19 | 25.44 | $25.20 | 32800 |
| 2021-11-18 | 25.44 | $25.26 | 27524 |
| 2021-11-17 | 25.45 | $25.26 | 36700 |
| 2021-11-16 | 25.45 | $25.31 | 31944 |
| 2021-11-15 | 25.45 | $25.23 | 18900 |
| 2021-11-12 | 25.46 | $25.29 | 23421 |
| 2021-11-11 | 25.47 | $25.29 | 36200 |
| 2021-11-10 | 25.49 | $25.53 | 82533 |
| 2021-11-09 | 25.48 | $25.78 | 17400 |
| 2021-11-08 | 25.45 | $25.84 | 26023 |
| 2021-11-05 | 25.42 | $25.84 | 31308 |
| 2021-11-04 | 25.39 | $25.69 | 43025 |
| 2021-11-03 | 25.37 | $25.55 | 58848 |
| 2021-11-02 | 25.35 | $25.44 | 58100 |
| 2021-11-01 | 25.35 | $25.46 | 56700 |
| 2021-10-29 | 25.34 | $25.45 | 84000 |
| 2021-10-28 | 25.35 | $25.33 | 75600 |
| 2021-10-27 | 25.37 | $25.32 | 65400 |
| 2021-10-26 | 25.39 | $25.30 | 121100 |
| 2021-10-25 | 25.40 | $25.35 | 102900 |
| 2021-10-22 | 25.43 | $25.35 | 80502 |
| 2021-10-21 | 25.47 | $25.35 | 20509 |
| 2021-10-20 | 25.51 | $25.32 | 95637 |
| 2021-10-19 | 25.56 | $25.31 | 90200 |
| 2021-10-18 | 25.59 | $25.45 | 55437 |
| 2021-10-15 | 25.62 | $25.50 | 35449 |
| 2021-10-14 | 25.64 | $25.58 | 47634 |
| 2021-10-13 | 25.66 | $25.30 | 85948 |
| 2021-10-12 | 25.70 | $25.28 | 92800 |
| 2021-10-11 | 25.74 | $25.29 | 30930 |
| 2021-10-08 | 25.79 | $25.20 | 102900 |
| 2021-10-07 | 25.84 | $25.26 | 64026 |
| 2021-10-06 | 25.89 | $25.25 | 144200 |
| 2021-10-05 | 25.94 | $25.34 | 55308 |
| 2021-10-04 | 25.98 | $25.36 | 45200 |
| 2021-10-01 | 26.03 | $25.64 | 16210 |
| 2021-09-30 | 26.06 | $25.55 | 70700 |
| 2021-09-29 | 26.09 | $25.77 | 65400 |
| 2021-09-28 | 26.09 | $25.55 | 106400 |
| 2021-09-27 | 26.11 | $25.99 | 78533 |
| 2021-09-24 | 26.11 | $26.11 | 55242 |
| 2021-09-23 | 26.11 | $26.15 | 34300 |
| 2021-09-22 | 26.10 | $26.32 | 157435 |
| 2021-09-21 | 26.09 | $25.94 | 42431 |
| 2021-09-20 | 26.09 | $25.95 | 37100 |
| 2021-09-17 | 26.09 | $25.97 | 48436 |
| 2021-09-16 | 26.07 | $26.02 | 199837 |
| 2021-09-15 | 26.05 | $26.01 | 44531 |
| 2021-09-14 | 26.05 | $26.10 | 25200 |
| 2021-09-13 | 26.02 | $26.23 | 25827 |
| 2021-09-10 | 26.00 | $26.34 | 28400 |
| 2021-09-09 | 25.97 | $26.29 | 24600 |
| 2021-09-08 | 25.94 | $26.15 | 48239 |
| 2021-09-07 | 25.91 | $26.20 | 20500 |
| 2021-09-03 | 25.88 | $26.34 | 22119 |
| 2021-09-02 | 25.87 | $26.28 | 55400 |
| 2021-09-01 | 25.86 | $26.14 | 39319 |
| 2021-08-31 | 25.86 | $25.76 | 86100 |
| 2021-08-30 | 25.88 | $25.85 | 57500 |
| 2021-08-27 | 25.90 | $26.13 | 29916 |
| 2021-08-26 | 25.90 | $26.02 | 18600 |
| 2021-08-25 | 25.91 | $26.01 | 51600 |
| 2021-08-24 | 25.91 | $26.12 | 41439 |
| 2021-08-23 | 25.90 | $25.96 | 33800 |
| 2021-08-20 | 25.89 | $25.82 | 41300 |
| 2021-08-19 | 25.89 | $25.70 | 47300 |
| 2021-08-18 | 25.90 | $25.59 | 117600 |
| 2021-08-17 | 25.92 | $25.87 | 149438 |
| 2021-08-16 | 25.93 | $25.68 | 27400 |
| 2021-08-13 | 25.94 | $25.65 | 46100 |
| 2021-08-12 | 25.96 | $25.81 | 43316 |
| 2021-08-11 | 25.98 | $25.68 | 103046 |
| 2021-08-10 | 26.00 | $25.68 | 106000 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
16.21
2026-08-07
Close Price
$16.15
Vol: 25017
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.92
Average
18.97
Maximum
26.10
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 16.21 | $16.15 | 25017 |
| 2026-08-06 | 16.22 | $16.18 | 37749 |
| 2026-08-05 | 16.22 | $16.22 | 33600 |
| 2026-08-04 | 16.22 | $16.28 | 53084 |
| 2026-08-03 | 16.22 | $16.29 | 48932 |
| 2026-07-31 | 16.21 | $16.20 | 71129 |
| 2026-07-30 | 16.21 | $16.19 | 46504 |
| 2026-07-29 | 16.21 | $16.11 | 52400 |
| 2026-07-28 | 16.22 | $16.18 | 52828 |
| 2026-07-27 | 16.23 | $16.19 | 71100 |
| 2026-07-24 | 16.23 | $16.12 | 32730 |
| 2026-07-23 | 16.24 | $16.10 | 46500 |
| 2026-07-22 | 16.26 | $16.21 | 48600 |
| 2026-07-21 | 16.26 | $16.25 | 37600 |
| 2026-07-20 | 16.26 | $16.38 | 394593 |
| 2026-07-17 | 16.25 | $16.38 | 64100 |
| 2026-07-16 | 16.24 | $16.34 | 50691 |
| 2026-07-15 | 16.22 | $16.37 | 89142 |
| 2026-07-14 | 16.21 | $16.22 | 42900 |
| 2026-07-13 | 16.21 | $16.15 | 115430 |
| 2026-07-10 | 16.21 | $16.12 | 34200 |
| 2026-07-09 | 16.22 | $16.16 | 76600 |
| 2026-07-08 | 16.23 | $16.12 | 44457 |
| 2026-07-07 | 16.24 | $16.15 | 71100 |
| 2026-07-06 | 16.25 | $16.21 | 58507 |
| 2026-07-02 | 16.26 | $16.12 | 46000 |
| 2026-07-01 | 16.27 | $16.13 | 66600 |
| 2026-06-30 | 16.29 | $16.40 | 178208 |
| 2026-06-29 | 16.27 | $16.30 | 52229 |
| 2026-06-26 | 16.27 | $16.19 | 48900 |
| 2026-06-25 | 16.28 | $16.15 | 63600 |
| 2026-06-24 | 16.29 | $16.10 | 57812 |
| 2026-06-23 | 16.31 | $16.05 | 63247 |
| 2026-06-22 | 16.34 | $16.08 | 53324 |
| 2026-06-18 | 16.37 | $16.23 | 76143 |
| 2026-06-17 | 16.39 | $16.17 | 380340 |
| 2026-06-16 | 16.41 | $16.22 | 116212 |
| 2026-06-15 | 16.43 | $16.21 | 50645 |
| 2026-06-12 | 16.45 | $16.20 | 62000 |
| 2026-06-11 | 16.48 | $16.17 | 71267 |
| 2026-06-10 | 16.51 | $16.06 | 62300 |
| 2026-06-09 | 16.56 | $16.11 | 64220 |
| 2026-06-08 | 16.60 | $16.18 | 47400 |
| 2026-06-05 | 16.65 | $16.32 | 47549 |
| 2026-06-04 | 16.68 | $16.40 | 42500 |
| 2026-06-03 | 16.71 | $16.43 | 72031 |
| 2026-06-02 | 16.74 | $16.50 | 61067 |
| 2026-06-01 | 16.77 | $16.60 | 37024 |
| 2026-05-29 | 16.79 | $16.61 | 71546 |
| 2026-05-28 | 16.80 | $16.70 | 34100 |
| 2026-05-27 | 16.81 | $16.71 | 38300 |
| 2026-05-26 | 16.83 | $16.65 | 36529 |
| 2026-05-22 | 16.84 | $16.57 | 52510 |
| 2026-05-21 | 16.87 | $16.54 | 45100 |
| 2026-05-20 | 16.91 | $16.65 | 54200 |
| 2026-05-19 | 16.94 | $16.61 | 44200 |
| 2026-05-18 | 16.97 | $16.78 | 44800 |
| 2026-05-15 | 16.99 | $16.81 | 44942 |
| 2026-05-14 | 17.01 | $16.91 | 50400 |
| 2026-05-13 | 17.02 | $16.89 | 25930 |
| 2026-05-12 | 17.03 | $16.93 | 20335 |
| 2026-05-11 | 17.04 | $17.07 | 27117 |
| 2026-05-08 | 17.04 | $17.05 | 24400 |
| 2026-05-07 | 17.04 | $17.00 | 18911 |
| 2026-05-06 | 17.04 | $17.03 | 26100 |
| 2026-05-05 | 17.04 | $17.01 | 58817 |
| 2026-05-04 | 17.05 | $16.91 | 28300 |
| 2026-05-01 | 17.06 | $17.01 | 15700 |
| 2026-04-30 | 17.07 | $16.98 | 42800 |
| 2026-04-29 | 17.08 | $16.86 | 30300 |
| 2026-04-28 | 17.10 | $17.00 | 9200 |
| 2026-04-27 | 17.11 | $17.02 | 42225 |
| 2026-04-24 | 17.12 | $17.09 | 35017 |
| 2026-04-23 | 17.12 | $17.02 | 29214 |
| 2026-04-22 | 17.13 | $17.03 | 29204 |
| 2026-04-21 | 17.14 | $16.99 | 14481 |
| 2026-04-20 | 17.16 | $17.10 | 32532 |
| 2026-04-17 | 17.17 | $17.17 | 42500 |
| 2026-04-16 | 17.17 | $17.17 | 28600 |
| 2026-04-15 | 17.17 | $17.25 | 28490 |
| 2026-04-14 | 17.16 | $17.23 | 48800 |
| 2026-04-13 | 17.15 | $17.13 | 38805 |
| 2026-04-10 | 17.15 | $17.06 | 22000 |
| 2026-04-09 | 17.16 | $17.06 | 23500 |
| 2026-04-08 | 17.17 | $16.96 | 48124 |
| 2026-04-07 | 17.19 | $16.90 | 50300 |
| 2026-04-06 | 17.23 | $16.86 | 23700 |
| 2026-04-02 | 17.26 | $16.92 | 37512 |
| 2026-04-01 | 17.30 | $16.84 | 31600 |
| 2026-03-31 | 17.35 | $17.04 | 277400 |
| 2026-03-30 | 17.38 | $17.03 | 22218 |
| 2026-03-27 | 17.42 | $17.05 | 20966 |
| 2026-03-26 | 17.46 | $17.14 | 32430 |
| 2026-03-25 | 17.49 | $17.27 | 20900 |
| 2026-03-24 | 17.51 | $17.18 | 38912 |
| 2026-03-23 | 17.55 | $17.26 | 30500 |
| 2026-03-20 | 17.58 | $17.21 | 36772 |
| 2026-03-19 | 17.62 | $17.49 | 17927 |
| 2026-03-18 | 17.63 | $17.53 | 104700 |
| 2026-03-17 | 17.64 | $17.59 | 38800 |
| 2026-03-16 | 17.65 | $17.44 | 58503 |
| 2026-03-13 | 17.67 | $17.41 | 13755 |
| 2026-03-12 | 17.69 | $17.49 | 37304 |
| 2026-03-11 | 17.72 | $17.61 | 18315 |
| 2026-03-10 | 17.73 | $17.70 | 24100 |
| 2026-03-09 | 17.73 | $17.66 | 53300 |
| 2026-03-06 | 17.74 | $17.65 | 33989 |
| 2026-03-05 | 17.75 | $17.70 | 25400 |
| 2026-03-04 | 17.75 | $17.75 | 20718 |
| 2026-03-03 | 17.75 | $17.75 | 83100 |
| 2026-03-02 | 17.75 | $17.84 | 19700 |
| 2026-02-27 | 17.74 | $17.84 | 90600 |
| 2026-02-26 | 17.73 | $17.80 | 37517 |
| 2026-02-25 | 17.72 | $17.87 | 55400 |
| 2026-02-24 | 17.71 | $17.76 | 38717 |
| 2026-02-23 | 17.70 | $17.75 | 21300 |
| 2026-02-20 | 17.70 | $17.83 | 22131 |
| 2026-02-19 | 17.68 | $17.84 | 29700 |
| 2026-02-18 | 17.67 | $17.82 | 60834 |
| 2026-02-17 | 17.65 | $17.81 | 38700 |
| 2026-02-13 | 17.64 | $17.72 | 20600 |
| 2026-02-12 | 17.63 | $17.62 | 24717 |
| 2026-02-11 | 17.63 | $17.68 | 17100 |
| 2026-02-10 | 17.62 | $17.67 | 16002 |
| 2026-02-09 | 17.62 | $17.64 | 54500 |
| 2026-02-06 | 17.61 | $17.57 | 39100 |
| 2026-02-05 | 17.62 | $17.40 | 21300 |
| 2026-02-04 | 17.64 | $17.45 | 32300 |
| 2026-02-03 | 17.66 | $17.45 | 52500 |
| 2026-02-02 | 17.68 | $17.71 | 33228 |
| 2026-01-30 | 17.68 | $17.72 | 116335 |
| 2026-01-29 | 17.68 | $17.80 | 52016 |
| 2026-01-28 | 17.66 | $17.88 | 23200 |
| 2026-01-27 | 17.64 | $17.92 | 27900 |
| 2026-01-26 | 17.61 | $17.93 | 51900 |
| 2026-01-23 | 17.58 | $17.85 | 69900 |
| 2026-01-22 | 17.55 | $17.96 | 65600 |
| 2026-01-21 | 17.51 | $17.82 | 47100 |
| 2026-01-20 | 17.48 | $17.64 | 100800 |
| 2026-01-16 | 17.46 | $17.64 | 42200 |
| 2026-01-15 | 17.44 | $17.71 | 43900 |
| 2026-01-14 | 17.41 | $17.60 | 48726 |
| 2026-01-13 | 17.39 | $17.52 | 64328 |
| 2026-01-12 | 17.38 | $17.50 | 101000 |
| 2026-01-09 | 17.36 | $17.49 | 54737 |
| 2026-01-08 | 17.35 | $17.47 | 61925 |
| 2026-01-07 | 17.34 | $17.48 | 68300 |
| 2026-01-06 | 17.32 | $17.44 | 48434 |
| 2026-01-05 | 17.31 | $17.46 | 128100 |
| 2026-01-02 | 17.29 | $17.29 | 71000 |
| 2025-12-31 | 17.30 | $17.09 | 94707 |
| 2025-12-30 | 17.32 | $17.26 | 72921 |
| 2025-12-29 | 17.32 | $17.27 | 49906 |
| 2025-12-26 | 17.33 | $17.24 | 83000 |
| 2025-12-24 | 17.34 | $17.25 | 55000 |
| 2025-12-23 | 17.35 | $17.32 | 75000 |
| 2025-12-22 | 17.35 | $17.32 | 75817 |
| 2025-12-19 | 17.35 | $17.30 | 67600 |
| 2025-12-18 | 17.36 | $17.35 | 161641 |
| 2025-12-17 | 17.36 | $17.27 | 95400 |
| 2025-12-16 | 17.37 | $17.31 | 45230 |
| 2025-12-15 | 17.37 | $17.30 | 77946 |
| 2025-12-12 | 17.38 | $17.30 | 66443 |
| 2025-12-11 | 17.39 | $17.43 | 78200 |
| 2025-12-10 | 17.39 | $17.26 | 100404 |
| 2025-12-09 | 17.40 | $17.18 | 69500 |
| 2025-12-08 | 17.42 | $17.18 | 61920 |
| 2025-12-05 | 17.45 | $17.22 | 86300 |
| 2025-12-04 | 17.47 | $17.41 | 48600 |
| 2025-12-03 | 17.48 | $17.53 | 124600 |
| 2025-12-02 | 17.48 | $17.30 | 106540 |
| 2025-12-01 | 17.49 | $17.24 | 39802 |
| 2025-11-28 | 17.52 | $17.21 | 44400 |
| 2025-11-26 | 17.55 | $17.34 | 36446 |
| 2025-11-25 | 17.58 | $17.29 | 68100 |
| 2025-11-24 | 17.61 | $17.22 | 71300 |
| 2025-11-21 | 17.65 | $17.12 | 49800 |
| 2025-11-20 | 17.70 | $17.01 | 65006 |
| 2025-11-19 | 17.77 | $17.09 | 58200 |
| 2025-11-18 | 17.85 | $17.19 | 50742 |
| 2025-11-17 | 17.92 | $17.19 | 85700 |
| 2025-11-14 | 17.99 | $17.45 | 33719 |
| 2025-11-13 | 18.05 | $17.57 | 46800 |
| 2025-11-12 | 18.10 | $17.82 | 35148 |
| 2025-11-11 | 18.13 | $17.87 | 29900 |
| 2025-11-10 | 18.16 | $17.87 | 33100 |
| 2025-11-07 | 18.19 | $17.85 | 23100 |
| 2025-11-06 | 18.22 | $17.91 | 20111 |
| 2025-11-05 | 18.25 | $18.00 | 27217 |
| 2025-11-04 | 18.28 | $17.86 | 25700 |
| 2025-11-03 | 18.32 | $18.01 | 29912 |
| 2025-10-31 | 18.36 | $18.06 | 18200 |
| 2025-10-30 | 18.39 | $18.22 | 44903 |
| 2025-10-29 | 18.41 | $18.35 | 130210 |
| 2025-10-28 | 18.41 | $18.41 | 61700 |
| 2025-10-27 | 18.41 | $18.36 | 35900 |
| 2025-10-24 | 18.42 | $18.37 | 35900 |
| 2025-10-23 | 18.42 | $18.32 | 16400 |
| 2025-10-22 | 18.43 | $18.32 | 40900 |
| 2025-10-21 | 18.45 | $18.49 | 16227 |
| 2025-10-20 | 18.44 | $18.40 | 27868 |
| 2025-10-17 | 18.45 | $18.30 | 28500 |
| 2025-10-16 | 18.46 | $18.22 | 62100 |
| 2025-10-15 | 18.49 | $18.46 | 70219 |
| 2025-10-14 | 18.49 | $18.34 | 80300 |
| 2025-10-13 | 18.50 | $18.33 | 52117 |
| 2025-10-10 | 18.52 | $18.22 | 21600 |
| 2025-10-09 | 18.55 | $18.39 | 22500 |
| 2025-10-08 | 18.57 | $18.47 | 27132 |
| 2025-10-07 | 18.58 | $18.56 | 34200 |
| 2025-10-06 | 18.59 | $18.56 | 26914 |
| 2025-10-03 | 18.59 | $18.60 | 23828 |
| 2025-10-02 | 18.59 | $18.63 | 57739 |
| 2025-10-01 | 18.58 | $18.64 | 43124 |
| 2025-09-30 | 18.58 | $18.58 | 68809 |
| 2025-09-29 | 18.58 | $18.60 | 40600 |
| 2025-09-26 | 18.57 | $18.57 | 17400 |
| 2025-09-25 | 18.57 | $18.50 | 50500 |
| 2025-09-24 | 18.58 | $18.63 | 28900 |
| 2025-09-23 | 18.58 | $18.68 | 23400 |
| 2025-09-22 | 18.57 | $18.67 | 30500 |
| 2025-09-19 | 18.55 | $18.70 | 27116 |
| 2025-09-18 | 18.54 | $18.68 | 23422 |
| 2025-09-17 | 18.52 | $18.72 | 95715 |
| 2025-09-16 | 18.50 | $18.81 | 57961 |
| 2025-09-15 | 18.47 | $18.66 | 26000 |
| 2025-09-12 | 18.45 | $18.67 | 18600 |
| 2025-09-11 | 18.43 | $18.69 | 55200 |
| 2025-09-10 | 18.40 | $18.68 | 26400 |
| 2025-09-09 | 18.37 | $18.61 | 145100 |
| 2025-09-08 | 18.35 | $18.75 | 23047 |
| 2025-09-05 | 18.30 | $18.77 | 30500 |
| 2025-09-04 | 18.25 | $18.50 | 49200 |
| 2025-09-03 | 18.23 | $18.44 | 33004 |
| 2025-09-02 | 18.21 | $18.34 | 21942 |
| 2025-08-29 | 18.19 | $18.28 | 140226 |
| 2025-08-28 | 18.18 | $18.44 | 31329 |
| 2025-08-27 | 18.16 | $18.42 | 11942 |
| 2025-08-26 | 18.13 | $18.44 | 33301 |
| 2025-08-25 | 18.10 | $18.38 | 26853 |
| 2025-08-22 | 18.07 | $18.47 | 14715 |
| 2025-08-21 | 18.02 | $18.22 | 25649 |
| 2025-08-20 | 18.00 | $18.30 | 32600 |
| 2025-08-19 | 17.97 | $18.29 | 32817 |
| 2025-08-18 | 17.94 | $18.24 | 28400 |
| 2025-08-15 | 17.91 | $18.10 | 33041 |
| 2025-08-14 | 17.88 | $18.15 | 33000 |
| 2025-08-13 | 17.86 | $18.10 | 41523 |
| 2025-08-12 | 17.83 | $18.03 | 21700 |
| 2025-08-11 | 17.81 | $18.02 | 13000 |
| 2025-08-08 | 17.79 | $18.06 | 16800 |
| 2025-08-07 | 17.76 | $17.93 | 35500 |
| 2025-08-06 | 17.74 | $17.98 | 67333 |
| 2025-08-05 | 17.72 | $18.03 | 50213 |
| 2025-08-04 | 17.68 | $18.07 | 18501 |
| 2025-08-01 | 17.64 | $17.92 | 18236 |
| 2025-07-31 | 17.61 | $17.91 | 78300 |
| 2025-07-30 | 17.58 | $17.52 | 11800 |
| 2025-07-29 | 17.59 | $17.61 | 15222 |
| 2025-07-28 | 17.59 | $17.46 | 24013 |
| 2025-07-25 | 17.60 | $17.61 | 45506 |
| 2025-07-24 | 17.60 | $17.56 | 34748 |
| 2025-07-23 | 17.60 | $17.58 | 49942 |
| 2025-07-22 | 17.61 | $17.59 | 20600 |
| 2025-07-21 | 17.61 | $17.68 | 32500 |
| 2025-07-18 | 17.60 | $17.73 | 23100 |
| 2025-07-17 | 17.59 | $17.84 | 48600 |
| 2025-07-16 | 17.56 | $17.53 | 38717 |
| 2025-07-15 | 17.56 | $17.62 | 35114 |
| 2025-07-14 | 17.56 | $17.70 | 39306 |
| 2025-07-11 | 17.54 | $17.75 | 44721 |
| 2025-07-10 | 17.52 | $17.82 | 19307 |
| 2025-07-09 | 17.49 | $17.77 | 33300 |
| 2025-07-08 | 17.46 | $17.67 | 22900 |
| 2025-07-07 | 17.44 | $17.56 | 26100 |
| 2025-07-03 | 17.42 | $17.63 | 16500 |
| 2025-07-02 | 17.40 | $17.63 | 28804 |
| 2025-07-01 | 17.38 | $17.42 | 45803 |
| 2025-06-30 | 17.37 | $17.56 | 118200 |
| 2025-06-27 | 17.35 | $17.41 | 42838 |
| 2025-06-26 | 17.35 | $17.53 | 22623 |
| 2025-06-25 | 17.33 | $17.41 | 36000 |
| 2025-06-24 | 17.32 | $17.43 | 38221 |
| 2025-06-23 | 17.31 | $17.35 | 51412 |
| 2025-06-20 | 17.30 | $17.41 | 34941 |
| 2025-06-18 | 17.29 | $17.26 | 31100 |
| 2025-06-17 | 17.30 | $17.19 | 30100 |
| 2025-06-16 | 17.31 | $17.18 | 76549 |
| 2025-06-13 | 17.32 | $17.30 | 24400 |
| 2025-06-12 | 17.32 | $17.40 | 44646 |
| 2025-06-11 | 17.31 | $17.31 | 35728 |
| 2025-06-10 | 17.31 | $17.35 | 24944 |
| 2025-06-09 | 17.31 | $17.36 | 31628 |
| 2025-06-06 | 17.31 | $17.19 | 21800 |
| 2025-06-05 | 17.32 | $17.29 | 17500 |
| 2025-06-04 | 17.32 | $17.21 | 28043 |
| 2025-06-03 | 17.33 | $17.09 | 54700 |
| 2025-06-02 | 17.36 | $16.95 | 44433 |
| 2025-05-30 | 17.40 | $17.08 | 559800 |
| 2025-05-29 | 17.43 | $17.15 | 92900 |
| 2025-05-28 | 17.46 | $17.27 | 39508 |
| 2025-05-27 | 17.48 | $17.42 | 30642 |
| 2025-05-23 | 17.49 | $17.23 | 16614 |
| 2025-05-22 | 17.52 | $17.19 | 34340 |
| 2025-05-21 | 17.55 | $17.12 | 49316 |
| 2025-05-20 | 17.60 | $17.50 | 27446 |
| 2025-05-19 | 17.61 | $17.68 | 17903 |
| 2025-05-16 | 17.60 | $17.60 | 45810 |
| 2025-05-15 | 17.60 | $17.50 | 59818 |
| 2025-05-14 | 17.61 | $17.36 | 72400 |
| 2025-05-13 | 17.64 | $17.90 | 24921 |
| 2025-05-12 | 17.61 | $17.85 | 42334 |
| 2025-05-09 | 17.59 | $17.74 | 69049 |
| 2025-05-08 | 17.57 | $17.76 | 31300 |
| 2025-05-07 | 17.55 | $17.85 | 18400 |
| 2025-05-06 | 17.52 | $17.84 | 25400 |
| 2025-05-05 | 17.48 | $17.96 | 101800 |
| 2025-05-02 | 17.43 | $18.12 | 182306 |
| 2025-05-01 | 17.36 | $17.88 | 136700 |
| 2025-04-30 | 17.31 | $17.63 | 87302 |
| 2025-04-29 | 17.27 | $17.63 | 210819 |
| 2025-04-28 | 17.24 | $17.57 | 43134 |
| 2025-04-25 | 17.20 | $17.67 | 25700 |
| 2025-04-24 | 17.15 | $17.58 | 39421 |
| 2025-04-23 | 17.11 | $17.34 | 19000 |
| 2025-04-22 | 17.08 | $17.15 | 35647 |
| 2025-04-21 | 17.08 | $16.99 | 60438 |
| 2025-04-17 | 17.09 | $17.00 | 41300 |
| 2025-04-16 | 17.09 | $16.81 | 33000 |
| 2025-04-15 | 17.12 | $16.60 | 59900 |
| 2025-04-14 | 17.18 | $16.52 | 52038 |
| 2025-04-11 | 17.25 | $16.42 | 52300 |
| 2025-04-10 | 17.34 | $16.60 | 59400 |
| 2025-04-09 | 17.41 | $17.03 | 59900 |
| 2025-04-08 | 17.45 | $16.59 | 55428 |
| 2025-04-07 | 17.54 | $16.65 | 66900 |
| 2025-04-04 | 17.64 | $16.85 | 64100 |
| 2025-04-03 | 17.72 | $16.88 | 60637 |
| 2025-04-02 | 17.81 | $17.22 | 27201 |
| 2025-04-01 | 17.87 | $17.14 | 33727 |
| 2025-03-31 | 17.95 | $17.38 | 218139 |
| 2025-03-28 | 18.01 | $17.68 | 38015 |
| 2025-03-27 | 18.04 | $17.82 | 36500 |
| 2025-03-26 | 18.07 | $17.86 | 39042 |
| 2025-03-25 | 18.09 | $18.04 | 25925 |
| 2025-03-24 | 18.09 | $18.05 | 42635 |
| 2025-03-21 | 18.10 | $18.19 | 18936 |
| 2025-03-20 | 18.09 | $18.15 | 39000 |
| 2025-03-19 | 18.08 | $18.34 | 58600 |
| 2025-03-18 | 18.06 | $18.25 | 59740 |
| 2025-03-17 | 18.04 | $18.09 | 16300 |
| 2025-03-14 | 18.03 | $17.88 | 22500 |
| 2025-03-13 | 18.05 | $17.74 | 24000 |
| 2025-03-12 | 18.08 | $17.65 | 22412 |
| 2025-03-11 | 18.12 | $17.53 | 26219 |
| 2025-03-10 | 18.18 | $17.55 | 46400 |
| 2025-03-07 | 18.25 | $17.85 | 47338 |
| 2025-03-06 | 18.29 | $18.18 | 22600 |
| 2025-03-05 | 18.31 | $18.29 | 21100 |
| 2025-03-04 | 18.31 | $18.26 | 30841 |
| 2025-03-03 | 18.31 | $18.35 | 17825 |
| 2025-02-28 | 18.31 | $18.44 | 40700 |
| 2025-02-27 | 18.29 | $18.52 | 18631 |
| 2025-02-26 | 18.27 | $18.64 | 19845 |
| 2025-02-25 | 18.23 | $18.57 | 26700 |
| 2025-02-24 | 18.20 | $18.37 | 26100 |
| 2025-02-21 | 18.18 | $18.31 | 38600 |
| 2025-02-20 | 18.16 | $18.20 | 25100 |
| 2025-02-19 | 18.16 | $18.37 | 27600 |
| 2025-02-18 | 18.14 | $18.41 | 18749 |
| 2025-02-14 | 18.11 | $18.53 | 26800 |
| 2025-02-13 | 18.06 | $18.24 | 30117 |
| 2025-02-12 | 18.05 | $18.00 | 29500 |
| 2025-02-11 | 18.05 | $18.07 | 22000 |
| 2025-02-10 | 18.05 | $18.10 | 49000 |
| 2025-02-07 | 18.04 | $17.92 | 23400 |
| 2025-02-06 | 18.06 | $17.88 | 34800 |
| 2025-02-05 | 18.07 | $18.03 | 31200 |
| 2025-02-04 | 18.08 | $17.86 | 22400 |
| 2025-02-03 | 18.10 | $17.88 | 30200 |
| 2025-01-31 | 18.13 | $18.02 | 35121 |
| 2025-01-30 | 18.14 | $18.31 | 30300 |
| 2025-01-29 | 18.12 | $18.04 | 26500 |
| 2025-01-28 | 18.13 | $18.24 | 40000 |
| 2025-01-27 | 18.12 | $18.39 | 145322 |
| 2025-01-24 | 18.09 | $18.35 | 67000 |
| 2025-01-23 | 18.06 | $18.35 | 34600 |
| 2025-01-22 | 18.03 | $18.39 | 17400 |
| 2025-01-21 | 17.99 | $18.46 | 79604 |
| 2025-01-17 | 17.94 | $18.02 | 42142 |
| 2025-01-16 | 17.93 | $18.00 | 57528 |
| 2025-01-15 | 17.93 | $17.76 | 42500 |
| 2025-01-14 | 17.94 | $17.41 | 47400 |
| 2025-01-13 | 18.00 | $17.30 | 102500 |
| 2025-01-10 | 18.07 | $17.22 | 120100 |
| 2025-01-08 | 18.16 | $17.74 | 61306 |
| 2025-01-07 | 18.21 | $17.83 | 36400 |
| 2025-01-06 | 18.25 | $18.29 | 37900 |
| 2025-01-03 | 18.24 | $18.33 | 32300 |
| 2025-01-02 | 18.23 | $18.35 | 57147 |
| 2024-12-31 | 18.22 | $17.72 | 279206 |
| 2024-12-30 | 18.27 | $17.71 | 145000 |
| 2024-12-27 | 18.33 | $17.34 | 102841 |
| 2024-12-26 | 18.44 | $17.65 | 66000 |
| 2024-12-24 | 18.52 | $17.84 | 67500 |
| 2024-12-23 | 18.59 | $17.85 | 62217 |
| 2024-12-20 | 18.67 | $17.88 | 93800 |
| 2024-12-19 | 18.75 | $17.67 | 128337 |
| 2024-12-18 | 18.87 | $17.82 | 83800 |
| 2024-12-17 | 18.98 | $18.25 | 56300 |
| 2024-12-16 | 19.05 | $18.33 | 73300 |
| 2024-12-13 | 19.13 | $18.57 | 50600 |
| 2024-12-12 | 19.19 | $18.85 | 59600 |
| 2024-12-11 | 19.22 | $19.14 | 46700 |
| 2024-12-10 | 19.23 | $19.07 | 71700 |
| 2024-12-09 | 19.25 | $18.76 | 48500 |
| 2024-12-06 | 19.30 | $18.97 | 25425 |
| 2024-12-05 | 19.34 | $19.02 | 25600 |
| 2024-12-04 | 19.37 | $19.02 | 27746 |
| 2024-12-03 | 19.41 | $19.00 | 40100 |
| 2024-12-02 | 19.45 | $19.28 | 32200 |
| 2024-11-29 | 19.47 | $19.57 | 52400 |
| 2024-11-27 | 19.46 | $19.19 | 24200 |
| 2024-11-26 | 19.48 | $19.20 | 32724 |
| 2024-11-25 | 19.51 | $19.33 | 36000 |
| 2024-11-22 | 19.53 | $19.15 | 19800 |
| 2024-11-21 | 19.57 | $19.11 | 53710 |
| 2024-11-20 | 19.62 | $19.02 | 36400 |
| 2024-11-19 | 19.68 | $19.17 | 25521 |
| 2024-11-18 | 19.74 | $19.34 | 43606 |
| 2024-11-15 | 19.78 | $19.40 | 24200 |
| 2024-11-14 | 19.82 | $19.50 | 50900 |
| 2024-11-13 | 19.85 | $19.31 | 46200 |
| 2024-11-12 | 19.91 | $19.43 | 55611 |
| 2024-11-11 | 19.96 | $19.78 | 35400 |
| 2024-11-08 | 19.98 | $20.08 | 21700 |
| 2024-11-07 | 19.97 | $19.85 | 29600 |
| 2024-11-06 | 19.98 | $19.82 | 25800 |
| 2024-11-05 | 20.00 | $20.09 | 48400 |
| 2024-11-04 | 19.99 | $19.80 | 295229 |
| 2024-11-01 | 20.01 | $19.39 | 34738 |
| 2024-10-31 | 20.08 | $19.60 | 99635 |
| 2024-10-30 | 20.13 | $19.86 | 31000 |
| 2024-10-29 | 20.16 | $19.81 | 39300 |
| 2024-10-28 | 20.19 | $19.93 | 31500 |
| 2024-10-25 | 20.22 | $20.09 | 19210 |
| 2024-10-24 | 20.23 | $20.20 | 48800 |
| 2024-10-23 | 20.24 | $20.12 | 21942 |
| 2024-10-22 | 20.25 | $20.47 | 37014 |
| 2024-10-21 | 20.23 | $20.39 | 51420 |
| 2024-10-18 | 20.21 | $20.55 | 15200 |
| 2024-10-17 | 20.17 | $20.60 | 39321 |
| 2024-10-16 | 20.13 | $20.59 | 39518 |
| 2024-10-15 | 20.08 | $20.40 | 36434 |
| 2024-10-14 | 20.05 | $20.19 | 29414 |
| 2024-10-11 | 20.03 | $20.19 | 23700 |
| 2024-10-10 | 20.02 | $19.78 | 11700 |
| 2024-10-09 | 20.04 | $19.86 | 42746 |
| 2024-10-08 | 20.06 | $20.14 | 21700 |
| 2024-10-07 | 20.05 | $19.97 | 31900 |
| 2024-10-04 | 20.06 | $20.05 | 60600 |
| 2024-10-03 | 20.06 | $20.03 | 31200 |
| 2024-10-02 | 20.06 | $20.09 | 37640 |
| 2024-10-01 | 20.06 | $20.21 | 35002 |
| 2024-09-30 | 20.05 | $20.44 | 45421 |
| 2024-09-27 | 20.00 | $20.61 | 31600 |
| 2024-09-26 | 19.94 | $20.66 | 24644 |
| 2024-09-25 | 19.87 | $20.60 | 27200 |
| 2024-09-24 | 19.79 | $20.54 | 27837 |
| 2024-09-23 | 19.71 | $20.41 | 28423 |
| 2024-09-20 | 19.64 | $20.43 | 31519 |
| 2024-09-19 | 19.55 | $20.51 | 35200 |
| 2024-09-18 | 19.45 | $20.29 | 29500 |
| 2024-09-17 | 19.36 | $20.19 | 77020 |
| 2024-09-16 | 19.27 | $20.28 | 27900 |
| 2024-09-13 | 19.17 | $20.02 | 22800 |
| 2024-09-12 | 19.08 | $19.90 | 22700 |
| 2024-09-11 | 18.99 | $19.58 | 28544 |
| 2024-09-10 | 18.93 | $19.59 | 26900 |
| 2024-09-09 | 18.86 | $19.35 | 22316 |
| 2024-09-06 | 18.81 | $19.20 | 26536 |
| 2024-09-05 | 18.77 | $19.36 | 52300 |
| 2024-09-04 | 18.71 | $19.22 | 13636 |
| 2024-09-03 | 18.65 | $19.01 | 13300 |
| 2024-08-30 | 18.62 | $18.77 | 42441 |
| 2024-08-29 | 18.60 | $19.03 | 110800 |
| 2024-08-28 | 18.55 | $19.03 | 20500 |
| 2024-08-27 | 18.50 | $19.12 | 11216 |
| 2024-08-26 | 18.44 | $19.00 | 32200 |
| 2024-08-23 | 18.38 | $19.00 | 38500 |
| 2024-08-22 | 18.32 | $18.68 | 21700 |
| 2024-08-21 | 18.28 | $18.80 | 27200 |
| 2024-08-20 | 18.22 | $18.60 | 42433 |
| 2024-08-19 | 18.18 | $18.58 | 36600 |
| 2024-08-16 | 18.14 | $18.42 | 23617 |
| 2024-08-15 | 18.11 | $18.30 | 26200 |
| 2024-08-14 | 18.09 | $18.27 | 29900 |
| 2024-08-13 | 18.07 | $18.11 | 24400 |
| 2024-08-12 | 18.07 | $17.86 | 30126 |
| 2024-08-09 | 18.09 | $17.93 | 19700 |
| 2024-08-08 | 18.11 | $18.02 | 46000 |
| 2024-08-07 | 18.12 | $18.04 | 46009 |
| 2024-08-06 | 18.12 | $18.03 | 42015 |
| 2024-08-05 | 18.13 | $17.93 | 37104 |
| 2024-08-02 | 18.16 | $18.30 | 29500 |
| 2024-08-01 | 18.14 | $18.30 | 30826 |
| 2024-07-31 | 18.12 | $17.95 | 166800 |
| 2024-07-30 | 18.14 | $18.34 | 15500 |
| 2024-07-29 | 18.12 | $18.36 | 23143 |
| 2024-07-26 | 18.10 | $18.42 | 34606 |
| 2024-07-25 | 18.06 | $18.27 | 27900 |
| 2024-07-24 | 18.04 | $18.33 | 24419 |
| 2024-07-23 | 18.01 | $18.51 | 25400 |
| 2024-07-22 | 17.96 | $18.51 | 33546 |
| 2024-07-19 | 17.90 | $18.51 | 98700 |
| 2024-07-18 | 17.83 | $18.18 | 49047 |
| 2024-07-17 | 17.80 | $17.90 | 21500 |
| 2024-07-16 | 17.79 | $17.91 | 42700 |
| 2024-07-15 | 17.77 | $17.90 | 84500 |
| 2024-07-12 | 17.76 | $17.96 | 58013 |
| 2024-07-11 | 17.74 | $18.08 | 41800 |
| 2024-07-10 | 17.70 | $17.82 | 33900 |
| 2024-07-09 | 17.69 | $17.56 | 20616 |
| 2024-07-08 | 17.70 | $17.65 | 50200 |
| 2024-07-05 | 17.71 | $17.55 | 29400 |
| 2024-07-03 | 17.73 | $17.65 | 15600 |
| 2024-07-02 | 17.73 | $17.50 | 27427 |
| 2024-07-01 | 17.76 | $17.38 | 44249 |
| 2024-06-28 | 17.80 | $17.87 | 35736 |
| 2024-06-27 | 17.79 | $17.91 | 29046 |
| 2024-06-26 | 17.78 | $18.14 | 16000 |
| 2024-06-25 | 17.74 | $18.11 | 32800 |
| 2024-06-24 | 17.70 | $17.86 | 29100 |
| 2024-06-21 | 17.68 | $17.83 | 30000 |
| 2024-06-20 | 17.67 | $17.82 | 27100 |
| 2024-06-18 | 17.65 | $17.84 | 124900 |
| 2024-06-17 | 17.63 | $17.58 | 46915 |
| 2024-06-14 | 17.64 | $17.50 | 22718 |
| 2024-06-13 | 17.65 | $17.57 | 23200 |
| 2024-06-12 | 17.66 | $17.70 | 20900 |
| 2024-06-11 | 17.66 | $17.60 | 59228 |
| 2024-06-10 | 17.66 | $17.58 | 44100 |
| 2024-06-07 | 17.67 | $17.63 | 14918 |
| 2024-06-06 | 17.68 | $17.62 | 23740 |
| 2024-06-05 | 17.68 | $17.54 | 56000 |
| 2024-06-04 | 17.70 | $17.67 | 18200 |
| 2024-06-03 | 17.70 | $17.60 | 45714 |
| 2024-05-31 | 17.71 | $17.61 | 56400 |
| 2024-05-30 | 17.72 | $17.63 | 44800 |
| 2024-05-29 | 17.73 | $17.18 | 34900 |
| 2024-05-28 | 17.79 | $17.33 | 37612 |
| 2024-05-24 | 17.84 | $17.46 | 23543 |
| 2024-05-23 | 17.88 | $17.32 | 69338 |
| 2024-05-22 | 17.94 | $17.73 | 23200 |
| 2024-05-21 | 17.96 | $17.86 | 30500 |
| 2024-05-20 | 17.97 | $17.91 | 43421 |
| 2024-05-17 | 17.98 | $17.76 | 36800 |
| 2024-05-16 | 18.00 | $17.85 | 35000 |
| 2024-05-15 | 18.02 | $17.85 | 40900 |
| 2024-05-14 | 18.04 | $17.74 | 28800 |
| 2024-05-13 | 18.07 | $17.97 | 16700 |
| 2024-05-10 | 18.08 | $17.81 | 37500 |
| 2024-05-09 | 18.11 | $17.72 | 19005 |
| 2024-05-08 | 18.15 | $17.82 | 25200 |
| 2024-05-07 | 18.18 | $18.10 | 25022 |
| 2024-05-06 | 18.19 | $18.33 | 26929 |
| 2024-05-03 | 18.18 | $18.21 | 22700 |
| 2024-05-02 | 18.17 | $17.86 | 19300 |
| 2024-05-01 | 18.21 | $17.85 | 44400 |
| 2024-04-30 | 18.24 | $17.84 | 38447 |
| 2024-04-29 | 18.28 | $17.95 | 12700 |
| 2024-04-26 | 18.32 | $17.97 | 23010 |
| 2024-04-25 | 18.36 | $17.99 | 20418 |
| 2024-04-24 | 18.40 | $18.31 | 19639 |
| 2024-04-23 | 18.40 | $18.25 | 22300 |
| 2024-04-22 | 18.42 | $17.98 | 15842 |
| 2024-04-19 | 18.47 | $17.67 | 15100 |
| 2024-04-18 | 18.55 | $17.61 | 33719 |
| 2024-04-17 | 18.65 | $17.65 | 33600 |
| 2024-04-16 | 18.76 | $17.48 | 23809 |
| 2024-04-15 | 18.89 | $17.53 | 52835 |
| 2024-04-12 | 19.03 | $17.88 | 41323 |
| 2024-04-11 | 19.15 | $18.16 | 35303 |
| 2024-04-10 | 19.26 | $18.65 | 50830 |
| 2024-04-09 | 19.32 | $19.21 | 20523 |
| 2024-04-08 | 19.34 | $19.19 | 40300 |
| 2024-04-05 | 19.35 | $19.32 | 14032 |
| 2024-04-04 | 19.35 | $19.16 | 32400 |
| 2024-04-03 | 19.37 | $19.28 | 24901 |
| 2024-04-02 | 19.38 | $19.32 | 23400 |
| 2024-04-01 | 19.39 | $19.63 | 38314 |
| 2024-03-28 | 19.37 | $19.41 | 71941 |
| 2024-03-27 | 19.36 | $19.92 | 69700 |
| 2024-03-26 | 19.30 | $19.60 | 33400 |
| 2024-03-25 | 19.27 | $19.74 | 27416 |
| 2024-03-22 | 19.22 | $19.76 | 30400 |
| 2024-03-21 | 19.16 | $19.84 | 43431 |
| 2024-03-20 | 19.09 | $19.27 | 22006 |
| 2024-03-19 | 19.07 | $19.03 | 31006 |
| 2024-03-18 | 19.08 | $18.85 | 30700 |
| 2024-03-15 | 19.10 | $18.85 | 28300 |
| 2024-03-14 | 19.13 | $18.79 | 68100 |
| 2024-03-13 | 19.17 | $19.46 | 27100 |
| 2024-03-12 | 19.14 | $19.35 | 16818 |
| 2024-03-11 | 19.11 | $19.40 | 23500 |
| 2024-03-08 | 19.08 | $19.47 | 25800 |
| 2024-03-07 | 19.04 | $19.28 | 20220 |
| 2024-03-06 | 19.02 | $19.15 | 41300 |
| 2024-03-05 | 19.00 | $18.94 | 24436 |
| 2024-03-04 | 19.01 | $18.97 | 33124 |
| 2024-03-01 | 19.01 | $19.04 | 29900 |
| 2024-02-29 | 19.01 | $19.47 | 143500 |
| 2024-02-28 | 18.96 | $19.07 | 37140 |
| 2024-02-27 | 18.95 | $18.89 | 30104 |
| 2024-02-26 | 18.96 | $19.22 | 25500 |
| 2024-02-23 | 18.93 | $19.18 | 33922 |
| 2024-02-22 | 18.90 | $18.68 | 20100 |
| 2024-02-21 | 18.93 | $18.54 | 19300 |
| 2024-02-20 | 18.97 | $18.82 | 20200 |
| 2024-02-16 | 18.98 | $18.82 | 13300 |
| 2024-02-15 | 19.00 | $18.87 | 11900 |
| 2024-02-14 | 19.01 | $18.99 | 13900 |
| 2024-02-13 | 19.02 | $18.87 | 15700 |
| 2024-02-12 | 19.03 | $19.12 | 19840 |
| 2024-02-09 | 19.02 | $18.98 | 25211 |
| 2024-02-08 | 19.03 | $18.88 | 15601 |
| 2024-02-07 | 19.04 | $18.87 | 45600 |
| 2024-02-06 | 19.06 | $19.08 | 33000 |
| 2024-02-05 | 19.06 | $19.15 | 35500 |
| 2024-02-02 | 19.05 | $19.34 | 40041 |
| 2024-02-01 | 19.02 | $19.56 | 70413 |
| 2024-01-31 | 18.96 | $19.59 | 50343 |
| 2024-01-30 | 18.90 | $19.58 | 26300 |
| 2024-01-29 | 18.83 | $19.61 | 152800 |
| 2024-01-26 | 18.74 | $19.63 | 35100 |
| 2024-01-25 | 18.65 | $19.63 | 37400 |
| 2024-01-24 | 18.55 | $19.26 | 27846 |
| 2024-01-23 | 18.47 | $19.14 | 75400 |
| 2024-01-22 | 18.40 | $19.15 | 46100 |
| 2024-01-19 | 18.32 | $18.79 | 31100 |
| 2024-01-18 | 18.27 | $18.50 | 45203 |
| 2024-01-17 | 18.25 | $18.63 | 33200 |
| 2024-01-16 | 18.21 | $18.77 | 55000 |
| 2024-01-12 | 18.15 | $18.94 | 40800 |
| 2024-01-11 | 18.07 | $18.56 | 32700 |
| 2024-01-10 | 18.01 | $18.36 | 25310 |
| 2024-01-09 | 17.98 | $18.32 | 28243 |
| 2024-01-08 | 17.94 | $18.13 | 40000 |
| 2024-01-05 | 17.92 | $17.77 | 37828 |
| 2024-01-04 | 17.94 | $17.93 | 23025 |
| 2024-01-03 | 17.94 | $17.76 | 48306 |
| 2024-01-02 | 17.96 | $17.72 | 38234 |
| 2023-12-29 | 17.98 | $17.64 | 58900 |
| 2023-12-28 | 18.02 | $17.96 | 81700 |
| 2023-12-27 | 18.02 | $18.27 | 58944 |
| 2023-12-26 | 18.00 | $18.26 | 43048 |
| 2023-12-22 | 17.97 | $18.14 | 53800 |
| 2023-12-21 | 17.95 | $17.97 | 49500 |
| 2023-12-20 | 17.95 | $17.92 | 92300 |
| 2023-12-19 | 17.95 | $18.02 | 83024 |
| 2023-12-18 | 17.95 | $18.14 | 84000 |
| 2023-12-15 | 17.93 | $18.72 | 60938 |
| 2023-12-14 | 17.84 | $18.76 | 93500 |
| 2023-12-13 | 17.75 | $18.87 | 71000 |
| 2023-12-12 | 17.63 | $18.23 | 55700 |
| 2023-12-11 | 17.56 | $18.06 | 84439 |
| 2023-12-08 | 17.51 | $18.06 | 46900 |
| 2023-12-07 | 17.45 | $18.27 | 98100 |
| 2023-12-06 | 17.37 | $18.13 | 76020 |
| 2023-12-05 | 17.29 | $18.10 | 32800 |
| 2023-12-04 | 17.20 | $18.15 | 55229 |
| 2023-12-01 | 17.10 | $18.15 | 59600 |
| 2023-11-30 | 16.99 | $17.70 | 134246 |
| 2023-11-29 | 16.92 | $17.74 | 59000 |
| 2023-11-28 | 16.83 | $17.50 | 60700 |
| 2023-11-27 | 16.76 | $17.38 | 47431 |
| 2023-11-24 | 16.69 | $17.37 | 19012 |
| 2023-11-22 | 16.62 | $17.30 | 53500 |
| 2023-11-21 | 16.55 | $17.53 | 37700 |
| 2023-11-20 | 16.45 | $17.55 | 52900 |
| 2023-11-17 | 16.33 | $17.45 | 42900 |
| 2023-11-16 | 16.22 | $17.30 | 84800 |
| 2023-11-15 | 16.10 | $17.15 | 44900 |
| 2023-11-14 | 15.99 | $17.30 | 51401 |
| 2023-11-13 | 15.85 | $16.83 | 50609 |
| 2023-11-10 | 15.75 | $16.51 | 24300 |
| 2023-11-09 | 15.67 | $16.33 | 29622 |
| 2023-11-08 | 15.60 | $16.74 | 29625 |
| 2023-11-07 | 15.48 | $16.66 | 28525 |
| 2023-11-06 | 15.36 | $16.56 | 27500 |
| 2023-11-03 | 15.23 | $16.79 | 72648 |
| 2023-11-02 | 15.07 | $16.09 | 51342 |
| 2023-11-01 | 14.96 | $15.30 | 62900 |
| 2023-10-31 | 14.92 | $14.76 | 149300 |
| 2023-10-30 | 14.94 | $14.46 | 44520 |
| 2023-10-27 | 14.99 | $14.38 | 35623 |
| 2023-10-26 | 15.06 | $14.37 | 50100 |
| 2023-10-25 | 15.13 | $14.33 | 86003 |
| 2023-10-24 | 15.21 | $14.50 | 26847 |
| 2023-10-23 | 15.29 | $14.29 | 48900 |
| 2023-10-20 | 15.39 | $14.07 | 72600 |
| 2023-10-19 | 15.53 | $14.07 | 46716 |
| 2023-10-18 | 15.69 | $14.27 | 72919 |
| 2023-10-17 | 15.84 | $14.31 | 60734 |
| 2023-10-16 | 16.00 | $14.68 | 71709 |
| 2023-10-13 | 16.14 | $14.60 | 53500 |
| 2023-10-12 | 16.30 | $14.91 | 61000 |
| 2023-10-11 | 16.44 | $15.45 | 114100 |
| 2023-10-10 | 16.55 | $15.65 | 34300 |
| 2023-10-09 | 16.64 | $15.62 | 41900 |
| 2023-10-06 | 16.75 | $15.48 | 43235 |
| 2023-10-05 | 16.88 | $15.71 | 49800 |
| 2023-10-04 | 17.01 | $15.87 | 66126 |
| 2023-10-03 | 17.13 | $15.83 | 56400 |
| 2023-10-02 | 17.26 | $16.58 | 25800 |
| 2023-09-29 | 17.34 | $16.84 | 220000 |
| 2023-09-28 | 17.39 | $16.82 | 34100 |
| 2023-09-27 | 17.45 | $17.13 | 38338 |
| 2023-09-26 | 17.48 | $17.22 | 42900 |
| 2023-09-25 | 17.51 | $17.37 | 36500 |
| 2023-09-22 | 17.52 | $17.45 | 28824 |
| 2023-09-21 | 17.53 | $17.44 | 38811 |
| 2023-09-20 | 17.54 | $17.81 | 27500 |
| 2023-09-19 | 17.51 | $17.88 | 39500 |
| 2023-09-18 | 17.47 | $17.96 | 22900 |
| 2023-09-15 | 17.42 | $17.69 | 58633 |
| 2023-09-14 | 17.39 | $17.74 | 21709 |
| 2023-09-13 | 17.36 | $17.62 | 26100 |
| 2023-09-12 | 17.33 | $17.46 | 23235 |
| 2023-09-11 | 17.32 | $17.42 | 28701 |
| 2023-09-08 | 17.30 | $17.55 | 21100 |
| 2023-09-07 | 17.28 | $17.42 | 20100 |
| 2023-09-06 | 17.26 | $17.42 | 33334 |
| 2023-09-05 | 17.25 | $17.49 | 30000 |
| 2023-09-01 | 17.22 | $17.53 | 20600 |
| 2023-08-31 | 17.19 | $17.73 | 121100 |
| 2023-08-30 | 17.13 | $17.01 | 26204 |
| 2023-08-29 | 17.14 | $17.02 | 17800 |
| 2023-08-28 | 17.16 | $17.05 | 22703 |
| 2023-08-25 | 17.17 | $16.93 | 17000 |
| 2023-08-24 | 17.19 | $16.76 | 41800 |
| 2023-08-23 | 17.24 | $17.05 | 40902 |
| 2023-08-22 | 17.26 | $16.52 | 53300 |
| 2023-08-21 | 17.34 | $16.41 | 36200 |
| 2023-08-18 | 17.44 | $16.47 | 25314 |
| 2023-08-17 | 17.54 | $16.39 | 28347 |
| 2023-08-16 | 17.66 | $16.75 | 51500 |
| 2023-08-15 | 17.75 | $17.31 | 29300 |
| 2023-08-14 | 17.80 | $17.71 | 25800 |
| 2023-08-11 | 17.81 | $17.77 | 18500 |
| 2023-08-10 | 17.81 | $17.69 | 36900 |
| 2023-08-09 | 17.83 | $17.72 | 28133 |
| 2023-08-08 | 17.84 | $17.64 | 40614 |
| 2023-08-07 | 17.86 | $17.86 | 21500 |
| 2023-08-04 | 17.86 | $17.79 | 17900 |
| 2023-08-03 | 17.87 | $17.56 | 27729 |
| 2023-08-02 | 17.90 | $17.83 | 22015 |
| 2023-08-01 | 17.91 | $17.94 | 32900 |
| 2023-07-31 | 17.90 | $18.10 | 35103 |
| 2023-07-28 | 17.88 | $17.75 | 28336 |
| 2023-07-27 | 17.90 | $17.75 | 32800 |
| 2023-07-26 | 17.91 | $17.95 | 39200 |
| 2023-07-25 | 17.91 | $17.63 | 32518 |
| 2023-07-24 | 17.94 | $17.91 | 26600 |
| 2023-07-21 | 17.94 | $17.85 | 22600 |
| 2023-07-20 | 17.95 | $17.87 | 30226 |
| 2023-07-19 | 17.96 | $18.23 | 35026 |
| 2023-07-18 | 17.93 | $18.14 | 33800 |
| 2023-07-17 | 17.91 | $18.02 | 34500 |
| 2023-07-14 | 17.90 | $18.14 | 57128 |
| 2023-07-13 | 17.87 | $18.38 | 34647 |
| 2023-07-12 | 17.82 | $18.12 | 30802 |
| 2023-07-11 | 17.79 | $17.78 | 25400 |
| 2023-07-10 | 17.79 | $17.45 | 16033 |
| 2023-07-07 | 17.82 | $17.28 | 86300 |
| 2023-07-06 | 17.88 | $17.27 | 74000 |
| 2023-07-05 | 17.94 | $17.77 | 64517 |
| 2023-07-03 | 17.96 | $17.84 | 13600 |
| 2023-06-30 | 17.98 | $17.70 | 146408 |
| 2023-06-29 | 18.00 | $17.26 | 83900 |
| 2023-06-28 | 18.08 | $17.99 | 35046 |
| 2023-06-27 | 18.09 | $17.97 | 23800 |
| 2023-06-26 | 18.11 | $17.82 | 33826 |
| 2023-06-23 | 18.14 | $17.70 | 31237 |
| 2023-06-22 | 18.18 | $17.96 | 45537 |
| 2023-06-21 | 18.20 | $18.31 | 29500 |
| 2023-06-20 | 18.19 | $18.33 | 42000 |
| 2023-06-16 | 18.18 | $18.74 | 40500 |
| 2023-06-15 | 18.12 | $18.95 | 70848 |
| 2023-06-14 | 18.03 | $18.71 | 110538 |
| 2023-06-13 | 17.96 | $18.55 | 43100 |
| 2023-06-12 | 17.90 | $18.30 | 34629 |
| 2023-06-09 | 17.86 | $18.47 | 28327 |
| 2023-06-08 | 17.79 | $18.62 | 52124 |
| 2023-06-07 | 17.70 | $18.43 | 50529 |
| 2023-06-06 | 17.63 | $18.67 | 43100 |
| 2023-06-05 | 17.52 | $18.77 | 32600 |
| 2023-06-02 | 17.39 | $19.02 | 65500 |
| 2023-06-01 | 17.21 | $18.92 | 107932 |
| 2023-05-31 | 17.04 | $18.23 | 120031 |
| 2023-05-30 | 16.91 | $18.39 | 76623 |
| 2023-05-26 | 16.75 | $17.79 | 46917 |
| 2023-05-25 | 16.64 | $17.42 | 186434 |
| 2023-05-24 | 16.56 | $16.64 | 42007 |
| 2023-05-23 | 16.55 | $16.77 | 39242 |
| 2023-05-22 | 16.53 | $16.58 | 47500 |
| 2023-05-19 | 16.53 | $16.85 | 81347 |
| 2023-05-18 | 16.49 | $17.35 | 58648 |
| 2023-05-17 | 16.40 | $17.69 | 105200 |
| 2023-05-16 | 16.27 | $15.76 | 82226 |
| 2023-05-15 | 16.32 | $15.14 | 63800 |
| 2023-05-12 | 16.44 | $14.58 | 39015 |
| 2023-05-11 | 16.64 | $14.23 | 51300 |
| 2023-05-10 | 16.89 | $14.65 | 95206 |
| 2023-05-09 | 17.13 | $14.69 | 92918 |
| 2023-05-08 | 17.39 | $15.40 | 41800 |
| 2023-05-05 | 17.60 | $15.39 | 115812 |
| 2023-05-04 | 17.83 | $14.17 | 326400 |
| 2023-05-03 | 18.21 | $16.48 | 42800 |
| 2023-05-02 | 18.40 | $17.16 | 137700 |
| 2023-05-01 | 18.53 | $18.02 | 84600 |
| 2023-04-28 | 18.58 | $19.16 | 126100 |
| 2023-04-27 | 18.52 | $19.00 | 39100 |
| 2023-04-26 | 18.47 | $18.72 | 42213 |
| 2023-04-25 | 18.44 | $18.88 | 33500 |
| 2023-04-24 | 18.40 | $19.40 | 57300 |
| 2023-04-21 | 18.29 | $19.34 | 27211 |
| 2023-04-20 | 18.18 | $19.28 | 112325 |
| 2023-04-19 | 18.06 | $18.89 | 60513 |
| 2023-04-18 | 17.98 | $19.07 | 53400 |
| 2023-04-17 | 17.86 | $19.31 | 168300 |
| 2023-04-14 | 17.71 | $18.30 | 37500 |
| 2023-04-13 | 17.65 | $18.16 | 25400 |
| 2023-04-12 | 17.59 | $18.00 | 62340 |
| 2023-04-11 | 17.55 | $17.35 | 36544 |
| 2023-04-10 | 17.57 | $17.29 | 45407 |
| 2023-04-06 | 17.60 | $17.25 | 38400 |
| 2023-04-05 | 17.64 | $17.07 | 43405 |
| 2023-04-04 | 17.70 | $17.50 | 48400 |
| 2023-04-03 | 17.72 | $18.03 | 47800 |
| 2023-03-31 | 17.69 | $18.29 | 216600 |
| 2023-03-30 | 17.63 | $18.08 | 56200 |
| 2023-03-29 | 17.58 | $17.91 | 82338 |
| 2023-03-28 | 17.54 | $17.51 | 37831 |
| 2023-03-27 | 17.55 | $17.50 | 55100 |
| 2023-03-24 | 17.55 | $16.59 | 75925 |
| 2023-03-23 | 17.65 | $16.07 | 56138 |
| 2023-03-22 | 17.82 | $17.04 | 50429 |
| 2023-03-21 | 17.90 | $17.18 | 59734 |
| 2023-03-20 | 17.98 | $16.15 | 74100 |
| 2023-03-17 | 18.17 | $15.61 | 188300 |
| 2023-03-16 | 18.44 | $16.10 | 210200 |
| 2023-03-15 | 18.68 | $16.15 | 157400 |
| 2023-03-14 | 18.95 | $17.13 | 102443 |
| 2023-03-13 | 19.14 | $16.67 | 223800 |
| 2023-03-10 | 19.40 | $18.38 | 186100 |
| 2023-03-09 | 19.51 | $18.95 | 65316 |
| 2023-03-08 | 19.57 | $19.25 | 44900 |
| 2023-03-07 | 19.60 | $19.28 | 50000 |
| 2023-03-06 | 19.63 | $19.49 | 42619 |
| 2023-03-03 | 19.65 | $19.51 | 18536 |
| 2023-03-02 | 19.66 | $19.23 | 32602 |
| 2023-03-01 | 19.71 | $19.45 | 33300 |
| 2023-02-28 | 19.74 | $19.60 | 47418 |
| 2023-02-27 | 19.75 | $19.45 | 231500 |
| 2023-02-24 | 19.78 | $19.66 | 18900 |
| 2023-02-23 | 19.80 | $19.81 | 33020 |
| 2023-02-22 | 19.79 | $19.59 | 57945 |
| 2023-02-21 | 19.82 | $19.29 | 60241 |
| 2023-02-17 | 19.87 | $19.73 | 30300 |
| 2023-02-16 | 19.89 | $19.86 | 24500 |
| 2023-02-15 | 19.89 | $20.05 | 70811 |
| 2023-02-14 | 19.87 | $20.16 | 34836 |
| 2023-02-13 | 19.84 | $20.02 | 24700 |
| 2023-02-10 | 19.82 | $19.83 | 35500 |
| 2023-02-09 | 19.82 | $19.95 | 34000 |
| 2023-02-08 | 19.81 | $20.07 | 61100 |
| 2023-02-07 | 19.78 | $19.94 | 39100 |
| 2023-02-06 | 19.76 | $20.06 | 30439 |
| 2023-02-03 | 19.73 | $20.25 | 75800 |
| 2023-02-02 | 19.68 | $20.57 | 70900 |
| 2023-02-01 | 19.58 | $20.55 | 44142 |
| 2023-01-31 | 19.48 | $20.48 | 76443 |
| 2023-01-30 | 19.38 | $20.50 | 99200 |
| 2023-01-27 | 19.26 | $20.38 | 86344 |
| 2023-01-26 | 19.14 | $20.28 | 58447 |
| 2023-01-25 | 19.02 | $20.15 | 41800 |
| 2023-01-24 | 18.90 | $20.08 | 33234 |
| 2023-01-23 | 18.78 | $20.15 | 65800 |
| 2023-01-20 | 18.64 | $19.67 | 52000 |
| 2023-01-19 | 18.53 | $19.47 | 50800 |
| 2023-01-18 | 18.43 | $19.20 | 56700 |
| 2023-01-17 | 18.35 | $19.23 | 58143 |
| 2023-01-13 | 18.25 | $18.94 | 35709 |
| 2023-01-12 | 18.18 | $18.80 | 65100 |
| 2023-01-11 | 18.12 | $18.49 | 65646 |
| 2023-01-10 | 18.08 | $18.68 | 39624 |
| 2023-01-09 | 18.01 | $18.67 | 112400 |
| 2023-01-06 | 17.94 | $18.47 | 40000 |
| 2023-01-05 | 17.89 | $18.14 | 59618 |
| 2023-01-04 | 17.86 | $17.79 | 33300 |
| 2023-01-03 | 17.87 | $17.36 | 146600 |
| 2022-12-30 | 17.92 | $16.96 | 136200 |
| 2022-12-29 | 18.03 | $17.07 | 207800 |
| 2022-12-28 | 18.13 | $17.32 | 177600 |
| 2022-12-27 | 18.21 | $17.85 | 79738 |
| 2022-12-23 | 18.25 | $18.03 | 100745 |
| 2022-12-22 | 18.27 | $18.01 | 99027 |
| 2022-12-21 | 18.30 | $17.96 | 227700 |
| 2022-12-20 | 18.34 | $18.02 | 263106 |
| 2022-12-19 | 18.37 | $18.39 | 333000 |
| 2022-12-16 | 18.37 | $18.53 | 151400 |
| 2022-12-15 | 18.35 | $18.15 | 93213 |
| 2022-12-14 | 18.37 | $18.20 | 113619 |
| 2022-12-13 | 18.39 | $18.24 | 183433 |
| 2022-12-12 | 18.40 | $18.06 | 119400 |
| 2022-12-09 | 18.44 | $18.10 | 76700 |
| 2022-12-08 | 18.48 | $18.41 | 44800 |
| 2022-12-07 | 18.48 | $18.57 | 91122 |
| 2022-12-06 | 18.47 | $18.60 | 38339 |
| 2022-12-05 | 18.46 | $18.62 | 77407 |
| 2022-12-02 | 18.44 | $18.88 | 35217 |
| 2022-12-01 | 18.40 | $18.86 | 103245 |
| 2022-11-30 | 18.35 | $18.62 | 263705 |
| 2022-11-29 | 18.32 | $18.28 | 61218 |
| 2022-11-28 | 18.32 | $18.80 | 61712 |
| 2022-11-25 | 18.27 | $18.85 | 22200 |
| 2022-11-23 | 18.21 | $18.66 | 47600 |
| 2022-11-22 | 18.17 | $18.66 | 62947 |
| 2022-11-21 | 18.11 | $18.69 | 57508 |
| 2022-11-18 | 18.05 | $18.69 | 34700 |
| 2022-11-17 | 17.99 | $18.82 | 53200 |
| 2022-11-16 | 17.90 | $18.88 | 39104 |
| 2022-11-15 | 17.80 | $18.70 | 45510 |
| 2022-11-14 | 17.70 | $18.30 | 75637 |
| 2022-11-11 | 17.64 | $18.65 | 35228 |
| 2022-11-10 | 17.53 | $18.45 | 64223 |
| 2022-11-09 | 17.44 | $17.45 | 75746 |
| 2022-11-08 | 17.43 | $17.50 | 67300 |
| 2022-11-07 | 17.43 | $17.13 | 59401 |
| 2022-11-04 | 17.46 | $17.12 | 55100 |
| 2022-11-03 | 17.49 | $17.21 | 110800 |
| 2022-11-02 | 17.52 | $17.05 | 48407 |
| 2022-11-01 | 17.57 | $17.24 | 48300 |
| 2022-10-31 | 17.61 | $17.42 | 58131 |
| 2022-10-28 | 17.63 | $17.46 | 53100 |
| 2022-10-27 | 17.65 | $17.44 | 47809 |
| 2022-10-26 | 17.67 | $17.48 | 55419 |
| 2022-10-25 | 17.69 | $17.37 | 70800 |
| 2022-10-24 | 17.72 | $17.19 | 60340 |
| 2022-10-21 | 17.78 | $17.22 | 48803 |
| 2022-10-20 | 17.84 | $17.34 | 34400 |
| 2022-10-19 | 17.89 | $17.57 | 63607 |
| 2022-10-18 | 17.92 | $17.60 | 35119 |
| 2022-10-17 | 17.95 | $17.63 | 75415 |
| 2022-10-14 | 17.99 | $17.42 | 32800 |
| 2022-10-13 | 18.05 | $17.60 | 69442 |
| 2022-10-12 | 18.10 | $17.71 | 22009 |
| 2022-10-11 | 18.14 | $17.81 | 36206 |
| 2022-10-10 | 18.17 | $17.81 | 50425 |
| 2022-10-07 | 18.21 | $17.89 | 58310 |
| 2022-10-06 | 18.24 | $17.86 | 38541 |
| 2022-10-05 | 18.28 | $18.05 | 34400 |
| 2022-10-04 | 18.31 | $18.20 | 44505 |
| 2022-10-03 | 18.32 | $18.20 | 55428 |
| 2022-09-30 | 18.33 | $18.00 | 112500 |
| 2022-09-29 | 18.37 | $17.95 | 58745 |
| 2022-09-28 | 18.41 | $18.33 | 49426 |
| 2022-09-27 | 18.42 | $17.97 | 83202 |
| 2022-09-26 | 18.46 | $17.82 | 89700 |
| 2022-09-23 | 18.53 | $17.85 | 67500 |
| 2022-09-22 | 18.60 | $18.08 | 125100 |
| 2022-09-21 | 18.66 | $18.15 | 106900 |
| 2022-09-20 | 18.71 | $18.25 | 89700 |
| 2022-09-19 | 18.76 | $18.36 | 34326 |
| 2022-09-16 | 18.80 | $18.48 | 24718 |
| 2022-09-15 | 18.84 | $18.58 | 42100 |
| 2022-09-14 | 18.86 | $18.64 | 48800 |
| 2022-09-13 | 18.89 | $18.56 | 35400 |
| 2022-09-12 | 18.92 | $18.70 | 44200 |
| 2022-09-09 | 18.95 | $18.47 | 63621 |
| 2022-09-08 | 19.00 | $18.33 | 55741 |
| 2022-09-07 | 19.07 | $18.30 | 44900 |
| 2022-09-06 | 19.15 | $18.16 | 107100 |
| 2022-09-02 | 19.25 | $18.43 | 45103 |
| 2022-09-01 | 19.34 | $18.38 | 86500 |
| 2022-08-31 | 19.44 | $18.55 | 88803 |
| 2022-08-30 | 19.53 | $18.75 | 101100 |
| 2022-08-29 | 19.61 | $19.00 | 55822 |
| 2022-08-26 | 19.68 | $18.99 | 62600 |
| 2022-08-25 | 19.75 | $19.12 | 75900 |
| 2022-08-24 | 19.82 | $18.92 | 62400 |
| 2022-08-23 | 19.91 | $18.92 | 66800 |
| 2022-08-22 | 20.02 | $19.45 | 35518 |
| 2022-08-19 | 20.08 | $19.72 | 35500 |
| 2022-08-18 | 20.11 | $19.90 | 53241 |
| 2022-08-17 | 20.14 | $19.96 | 52834 |
| 2022-08-16 | 20.15 | $20.25 | 26836 |
| 2022-08-15 | 20.14 | $20.24 | 145300 |
| 2022-08-12 | 20.13 | $20.35 | 20800 |
| 2022-08-11 | 20.11 | $20.22 | 53523 |
| 2022-08-10 | 20.10 | $20.35 | 225900 |
| 2022-08-09 | 20.07 | $20.39 | 36720 |
| 2022-08-08 | 20.04 | $20.70 | 64016 |
| 2022-08-05 | 19.97 | $20.48 | 43100 |
| 2022-08-04 | 19.92 | $20.81 | 51300 |
| 2022-08-03 | 19.82 | $20.65 | 112500 |
| 2022-08-02 | 19.74 | $20.64 | 144300 |
| 2022-08-01 | 19.64 | $20.42 | 48338 |
| 2022-07-29 | 19.56 | $20.22 | 74442 |
| 2022-07-28 | 19.49 | $19.91 | 44441 |
| 2022-07-27 | 19.44 | $19.66 | 48900 |
| 2022-07-26 | 19.42 | $19.82 | 31303 |
| 2022-07-25 | 19.38 | $19.70 | 37148 |
| 2022-07-22 | 19.35 | $19.88 | 13435 |
| 2022-07-21 | 19.29 | $19.59 | 43500 |
| 2022-07-20 | 19.26 | $19.44 | 34747 |
| 2022-07-19 | 19.24 | $19.47 | 61208 |
| 2022-07-18 | 19.21 | $19.44 | 39800 |
| 2022-07-15 | 19.19 | $19.43 | 80500 |
| 2022-07-14 | 19.16 | $19.26 | 21819 |
| 2022-07-13 | 19.15 | $19.22 | 59600 |
| 2022-07-12 | 19.15 | $19.42 | 50100 |
| 2022-07-11 | 19.12 | $19.67 | 43700 |
| 2022-07-08 | 19.06 | $19.40 | 10200 |
| 2022-07-07 | 19.02 | $19.28 | 34104 |
| 2022-07-06 | 19.00 | $19.15 | 52600 |
| 2022-07-05 | 18.98 | $19.23 | 34312 |
| 2022-07-01 | 18.96 | $18.94 | 19100 |
| 2022-06-30 | 18.96 | $18.53 | 34000 |
| 2022-06-29 | 19.00 | $19.08 | 21200 |
| 2022-06-28 | 18.99 | $19.09 | 25700 |
| 2022-06-27 | 18.98 | $18.99 | 54000 |
| 2022-06-24 | 18.98 | $18.90 | 48900 |
| 2022-06-23 | 18.99 | $18.69 | 52623 |
| 2022-06-22 | 19.02 | $18.64 | 44300 |
| 2022-06-21 | 19.06 | $18.68 | 168600 |
| 2022-06-17 | 19.11 | $18.95 | 90924 |
| 2022-06-16 | 19.12 | $18.70 | 117600 |
| 2022-06-15 | 19.17 | $18.70 | 105100 |
| 2022-06-14 | 19.22 | $18.13 | 92900 |
| 2022-06-13 | 19.33 | $18.31 | 59104 |
| 2022-06-10 | 19.44 | $18.90 | 61713 |
| 2022-06-09 | 19.49 | $19.50 | 53801 |
| 2022-06-08 | 19.49 | $19.77 | 71925 |
| 2022-06-07 | 19.46 | $20.08 | 34111 |
| 2022-06-06 | 19.40 | $20.09 | 67100 |
| 2022-06-03 | 19.33 | $20.62 | 46120 |
| 2022-06-02 | 19.19 | $20.40 | 29819 |
| 2022-06-01 | 19.06 | $20.22 | 32900 |
| 2022-05-31 | 18.94 | $20.43 | 77600 |
| 2022-05-27 | 18.78 | $20.39 | 114600 |
| 2022-05-26 | 18.61 | $19.60 | 78837 |
| 2022-05-25 | 18.51 | $19.19 | 145444 |
| 2022-05-24 | 18.44 | $18.30 | 100800 |
| 2022-05-23 | 18.45 | $18.10 | 83020 |
| 2022-05-20 | 18.49 | $17.93 | 121400 |
| 2022-05-19 | 18.55 | $18.09 | 85200 |
| 2022-05-18 | 18.60 | $18.00 | 116400 |
| 2022-05-17 | 18.66 | $18.20 | 84700 |
| 2022-05-16 | 18.71 | $18.52 | 100824 |
| 2022-05-13 | 18.73 | $18.45 | 62000 |
| 2022-05-12 | 18.76 | $18.24 | 57449 |
| 2022-05-11 | 18.81 | $18.13 | 78400 |
| 2022-05-10 | 18.89 | $18.15 | 73900 |
| 2022-05-09 | 18.96 | $17.83 | 107300 |
| 2022-05-06 | 19.08 | $18.10 | 60249 |
| 2022-05-05 | 19.19 | $18.67 | 92500 |
| 2022-05-04 | 19.24 | $19.19 | 83008 |
| 2022-05-03 | 19.24 | $18.40 | 149421 |
| 2022-05-02 | 19.33 | $18.09 | 76227 |
| 2022-04-29 | 19.46 | $18.74 | 138300 |
| 2022-04-28 | 19.54 | $18.93 | 113100 |
| 2022-04-27 | 19.61 | $18.60 | 46906 |
| 2022-04-26 | 19.71 | $18.98 | 53200 |
| 2022-04-25 | 19.79 | $19.08 | 50536 |
| 2022-04-22 | 19.86 | $18.86 | 105421 |
| 2022-04-21 | 19.97 | $19.10 | 81049 |
| 2022-04-20 | 20.06 | $19.30 | 61901 |
| 2022-04-19 | 20.14 | $19.38 | 171325 |
| 2022-04-18 | 20.22 | $19.25 | 85848 |
| 2022-04-14 | 20.32 | $19.62 | 48400 |
| 2022-04-13 | 20.40 | $19.74 | 122000 |
| 2022-04-12 | 20.46 | $19.29 | 132000 |
| 2022-04-11 | 20.59 | $19.52 | 69100 |
| 2022-04-08 | 20.70 | $20.01 | 83500 |
| 2022-04-07 | 20.77 | $20.26 | 85900 |
| 2022-04-06 | 20.83 | $20.10 | 72431 |
| 2022-04-05 | 20.90 | $20.39 | 46100 |
| 2022-04-04 | 20.96 | $20.76 | 57746 |
| 2022-04-01 | 20.98 | $20.88 | 33900 |
| 2022-03-31 | 20.99 | $20.92 | 95709 |
| 2022-03-30 | 21.00 | $20.99 | 128300 |
| 2022-03-29 | 21.00 | $20.74 | 112900 |
| 2022-03-28 | 21.02 | $20.44 | 73000 |
| 2022-03-25 | 21.09 | $20.42 | 72400 |
| 2022-03-24 | 21.16 | $20.80 | 83300 |
| 2022-03-23 | 21.19 | $20.79 | 66200 |
| 2022-03-22 | 21.24 | $20.83 | 40614 |
| 2022-03-21 | 21.28 | $20.93 | 42700 |
| 2022-03-18 | 21.31 | $21.15 | 57331 |
| 2022-03-17 | 21.33 | $20.96 | 65800 |
| 2022-03-16 | 21.37 | $20.55 | 67200 |
| 2022-03-15 | 21.46 | $20.39 | 137021 |
| 2022-03-14 | 21.57 | $20.63 | 84300 |
| 2022-03-11 | 21.67 | $21.05 | 81300 |
| 2022-03-10 | 21.73 | $21.12 | 53500 |
| 2022-03-09 | 21.80 | $21.27 | 72607 |
| 2022-03-08 | 21.85 | $21.11 | 74409 |
| 2022-03-07 | 21.93 | $21.18 | 52522 |
| 2022-03-04 | 22.01 | $21.32 | 78902 |
| 2022-03-03 | 22.08 | $21.54 | 156800 |
| 2022-03-02 | 22.14 | $21.84 | 94300 |
| 2022-03-01 | 22.17 | $21.74 | 83900 |
| 2022-02-28 | 22.22 | $21.63 | 92714 |
| 2022-02-25 | 22.28 | $21.60 | 110125 |
| 2022-02-24 | 22.35 | $21.38 | 106900 |
| 2022-02-23 | 22.46 | $21.45 | 191500 |
| 2022-02-22 | 22.56 | $21.40 | 54400 |
| 2022-02-18 | 22.68 | $21.58 | 51327 |
| 2022-02-17 | 22.80 | $21.70 | 141105 |
| 2022-02-16 | 22.91 | $21.91 | 121877 |
| 2022-02-15 | 23.02 | $21.50 | 163311 |
| 2022-02-14 | 23.18 | $21.18 | 125412 |
| 2022-02-11 | 23.39 | $21.49 | 86208 |
| 2022-02-10 | 23.59 | $21.80 | 139000 |
| 2022-02-09 | 23.78 | $22.27 | 177931 |
| 2022-02-08 | 23.94 | $22.26 | 107900 |
| 2022-02-07 | 24.12 | $22.56 | 150525 |
| 2022-02-04 | 24.28 | $22.55 | 134200 |
| 2022-02-03 | 24.46 | $23.20 | 97700 |
| 2022-02-02 | 24.59 | $23.71 | 141000 |
| 2022-02-01 | 24.69 | $23.81 | 81619 |
| 2022-01-31 | 24.78 | $23.58 | 107907 |
| 2022-01-28 | 24.91 | $23.10 | 215908 |
| 2022-01-27 | 25.10 | $22.98 | 410710 |
| 2022-01-26 | 25.32 | $24.46 | 91300 |
| 2022-01-25 | 25.41 | $24.89 | 119924 |
| 2022-01-24 | 25.46 | $24.99 | 65117 |
| 2022-01-21 | 25.51 | $25.21 | 216900 |
| 2022-01-20 | 25.55 | $25.14 | 30007 |
| 2022-01-19 | 25.59 | $25.19 | 40105 |
| 2022-01-18 | 25.63 | $25.08 | 30100 |
| 2022-01-14 | 25.69 | $25.31 | 27200 |
| 2022-01-13 | 25.73 | $25.43 | 37000 |
| 2022-01-12 | 25.76 | $25.46 | 39638 |
| 2022-01-11 | 25.79 | $25.55 | 67319 |
| 2022-01-10 | 25.82 | $25.75 | 113741 |
| 2022-01-07 | 25.82 | $25.79 | 68600 |
| 2022-01-06 | 25.83 | $25.78 | 42500 |
| 2022-01-05 | 25.83 | $25.45 | 61000 |
| 2022-01-04 | 25.87 | $25.58 | 32641 |
| 2022-01-03 | 25.90 | $26.10 | 38724 |
| 2021-12-31 | 25.88 | $26.28 | 36503 |
| 2021-12-30 | 25.84 | $26.06 | 17712 |
| 2021-12-29 | 25.82 | $26.09 | 14900 |
| 2021-12-28 | 25.79 | $26.12 | 15142 |
| 2021-12-27 | 25.75 | $26.03 | 15700 |
| 2021-12-23 | 25.72 | $25.97 | 13121 |
| 2021-12-22 | 25.70 | $26.05 | 22511 |
| 2021-12-21 | 25.66 | $25.85 | 24225 |
| 2021-12-20 | 25.64 | $25.80 | 15100 |
| 2021-12-17 | 25.62 | $25.84 | 26238 |
| 2021-12-16 | 25.60 | $26.10 | 24100 |
| 2021-12-15 | 25.55 | $25.74 | 31314 |
| 2021-12-14 | 25.53 | $25.66 | 21000 |
| 2021-12-13 | 25.52 | $25.79 | 31045 |
| 2021-12-10 | 25.49 | $25.76 | 20518 |
| 2021-12-09 | 25.46 | $25.83 | 23218 |
| 2021-12-08 | 25.42 | $25.79 | 21300 |
| 2021-12-07 | 25.38 | $25.71 | 60237 |
| 2021-12-06 | 25.34 | $25.80 | 23207 |
| 2021-12-03 | 25.30 | $25.67 | 40600 |
| 2021-12-02 | 25.26 | $25.74 | 29942 |
| 2021-12-01 | 25.21 | $25.38 | 112700 |
| 2021-11-30 | 25.19 | $25.06 | 124330 |
| 2021-11-29 | 25.20 | $24.91 | 67000 |
| 2021-11-26 | 25.23 | $24.75 | 55400 |
| 2021-11-24 | 25.28 | $24.87 | 49400 |
| 2021-11-23 | 25.33 | $24.93 | 66000 |
| 2021-11-22 | 25.37 | $25.00 | 87240 |
| 2021-11-19 | 25.41 | $25.20 | 32800 |
| 2021-11-18 | 25.43 | $25.26 | 27524 |
| 2021-11-17 | 25.45 | $25.26 | 36700 |
| 2021-11-16 | 25.47 | $25.31 | 31944 |
| 2021-11-15 | 25.48 | $25.23 | 18900 |
| 2021-11-12 | 25.51 | $25.29 | 23421 |
| 2021-11-11 | 25.53 | $25.29 | 36200 |
| 2021-11-10 | 25.56 | $25.53 | 82533 |
| 2021-11-09 | 25.56 | $25.78 | 17400 |
| 2021-11-08 | 25.54 | $25.84 | 26023 |
| 2021-11-05 | 25.50 | $25.84 | 31308 |
| 2021-11-04 | 25.47 | $25.69 | 43025 |
| 2021-11-03 | 25.45 | $25.55 | 58848 |
| 2021-11-02 | 25.44 | $25.44 | 58100 |
| 2021-11-01 | 25.43 | $25.46 | 56700 |
| 2021-10-29 | 25.43 | $25.45 | 84000 |
| 2021-10-28 | 25.43 | $25.33 | 75600 |
| 2021-10-27 | 25.44 | $25.32 | 65400 |
| 2021-10-26 | 25.45 | $25.30 | 121100 |
| 2021-10-25 | 25.47 | $25.35 | 102900 |
| 2021-10-22 | 25.48 | $25.35 | 80502 |
| 2021-10-21 | 25.50 | $25.35 | 20509 |
| 2021-10-20 | 25.51 | $25.32 | 95637 |
| 2021-10-19 | 25.53 | $25.31 | 90200 |
| 2021-10-18 | 25.55 | $25.45 | 55437 |
| 2021-10-15 | 25.57 | $25.50 | 35449 |
| 2021-10-14 | 25.57 | $25.58 | 47634 |
| 2021-10-13 | 25.57 | $25.30 | 85948 |
| 2021-10-12 | 25.60 | $25.28 | 92800 |
| 2021-10-11 | 25.63 | $25.29 | 30930 |
| 2021-10-08 | 25.67 | $25.20 | 102900 |
| 2021-10-07 | 25.72 | $25.26 | 64026 |
| 2021-10-06 | 25.77 | $25.25 | 144200 |
| 2021-10-05 | 25.82 | $25.34 | 55308 |
| 2021-10-04 | 25.87 | $25.36 | 45200 |
| 2021-10-01 | 25.93 | $25.64 | 16210 |
| 2021-09-30 | 25.96 | $25.55 | 70700 |
| 2021-09-29 | 26.00 | $25.77 | 65400 |
| 2021-09-28 | 26.03 | $25.55 | 106400 |
| 2021-09-27 | 26.08 | $25.99 | 78533 |
| 2021-09-24 | 26.08 | $26.11 | 55242 |
| 2021-09-23 | 26.08 | $26.15 | 34300 |
| 2021-09-22 | 26.07 | $26.32 | 157435 |
| 2021-09-21 | 26.05 | $25.94 | 42431 |
| 2021-09-20 | 26.06 | $25.95 | 37100 |
| 2021-09-17 | 26.07 | $25.97 | 48436 |
| 2021-09-16 | 26.08 | $26.02 | 199837 |
| 2021-09-15 | 26.09 | $26.01 | 44531 |
| 2021-09-14 | 26.10 | $26.10 | 25200 |
| 2021-09-13 | 26.10 | $26.23 | 25827 |
| 2021-09-10 | 26.08 | $26.34 | 28400 |
| 2021-09-09 | 26.06 | $26.29 | 24600 |
| 2021-09-08 | 26.03 | $26.15 | 48239 |
| 2021-09-07 | 26.02 | $26.20 | 20500 |
| 2021-09-03 | 26.00 | $26.34 | 22119 |
| 2021-09-02 | 25.97 | $26.28 | 55400 |
| 2021-09-01 | 25.93 | $26.14 | 39319 |
| 2021-08-31 | 25.91 | $25.76 | 86100 |
| 2021-08-30 | 25.93 | $25.85 | 57500 |
| 2021-08-27 | 25.93 | $26.13 | 29916 |
| 2021-08-26 | 25.91 | $26.02 | 18600 |
| 2021-08-25 | 25.90 | $26.01 | 51600 |
| 2021-08-24 | 25.89 | $26.12 | 41439 |
| 2021-08-23 | 25.87 | $25.96 | 33800 |
| 2021-08-20 | 25.86 | $25.82 | 41300 |
| 2021-08-19 | 25.86 | $25.70 | 47300 |
| 2021-08-18 | 25.88 | $25.59 | 117600 |
| 2021-08-17 | 25.91 | $25.87 | 149438 |
| 2021-08-16 | 25.91 | $25.68 | 27400 |
| 2021-08-13 | 25.94 | $25.65 | 46100 |
| 2021-08-12 | 25.97 | $25.81 | 43316 |
| 2021-08-11 | 25.98 | $25.68 | 103046 |
| 2021-08-10 | 26.01 | $25.68 | 106000 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
16.21
2026-08-07
Close Price
$16.15
Vol: 25017
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.53
Average
18.95
Maximum
26.13
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 16.21 | $16.15 | 25017 |
| 2026-08-06 | 16.22 | $16.18 | 37749 |
| 2026-08-05 | 16.22 | $16.22 | 33600 |
| 2026-08-04 | 16.22 | $16.28 | 53084 |
| 2026-08-03 | 16.21 | $16.29 | 48932 |
| 2026-07-31 | 16.21 | $16.20 | 71129 |
| 2026-07-30 | 16.21 | $16.19 | 46504 |
| 2026-07-29 | 16.21 | $16.11 | 52400 |
| 2026-07-28 | 16.22 | $16.18 | 52828 |
| 2026-07-27 | 16.22 | $16.19 | 71100 |
| 2026-07-24 | 16.22 | $16.12 | 32730 |
| 2026-07-23 | 16.23 | $16.10 | 46500 |
| 2026-07-22 | 16.25 | $16.21 | 48600 |
| 2026-07-21 | 16.25 | $16.25 | 37600 |
| 2026-07-20 | 16.24 | $16.38 | 394593 |
| 2026-07-17 | 16.22 | $16.38 | 64100 |
| 2026-07-16 | 16.21 | $16.34 | 50691 |
| 2026-07-15 | 16.19 | $16.37 | 89142 |
| 2026-07-14 | 16.17 | $16.22 | 42900 |
| 2026-07-13 | 16.17 | $16.15 | 115430 |
| 2026-07-10 | 16.17 | $16.12 | 34200 |
| 2026-07-09 | 16.17 | $16.16 | 76600 |
| 2026-07-08 | 16.18 | $16.12 | 44457 |
| 2026-07-07 | 16.18 | $16.15 | 71100 |
| 2026-07-06 | 16.18 | $16.21 | 58507 |
| 2026-07-02 | 16.18 | $16.12 | 46000 |
| 2026-07-01 | 16.19 | $16.13 | 66600 |
| 2026-06-30 | 16.20 | $16.40 | 178208 |
| 2026-06-29 | 16.18 | $16.30 | 52229 |
| 2026-06-26 | 16.18 | $16.19 | 48900 |
| 2026-06-25 | 16.19 | $16.15 | 63600 |
| 2026-06-24 | 16.20 | $16.10 | 57812 |
| 2026-06-23 | 16.22 | $16.05 | 63247 |
| 2026-06-22 | 16.25 | $16.08 | 53324 |
| 2026-06-18 | 16.28 | $16.23 | 76143 |
| 2026-06-17 | 16.30 | $16.17 | 380340 |
| 2026-06-16 | 16.32 | $16.22 | 116212 |
| 2026-06-15 | 16.34 | $16.21 | 50645 |
| 2026-06-12 | 16.37 | $16.20 | 62000 |
| 2026-06-11 | 16.40 | $16.17 | 71267 |
| 2026-06-10 | 16.43 | $16.06 | 62300 |
| 2026-06-09 | 16.49 | $16.11 | 64220 |
| 2026-06-08 | 16.54 | $16.18 | 47400 |
| 2026-06-05 | 16.58 | $16.32 | 47549 |
| 2026-06-04 | 16.62 | $16.40 | 42500 |
| 2026-06-03 | 16.66 | $16.43 | 72031 |
| 2026-06-02 | 16.69 | $16.50 | 61067 |
| 2026-06-01 | 16.72 | $16.60 | 37024 |
| 2026-05-29 | 16.74 | $16.61 | 71546 |
| 2026-05-28 | 16.76 | $16.70 | 34100 |
| 2026-05-27 | 16.78 | $16.71 | 38300 |
| 2026-05-26 | 16.79 | $16.65 | 36529 |
| 2026-05-22 | 16.81 | $16.57 | 52510 |
| 2026-05-21 | 16.84 | $16.54 | 45100 |
| 2026-05-20 | 16.88 | $16.65 | 54200 |
| 2026-05-19 | 16.91 | $16.61 | 44200 |
| 2026-05-18 | 16.94 | $16.78 | 44800 |
| 2026-05-15 | 16.96 | $16.81 | 44942 |
| 2026-05-14 | 16.98 | $16.91 | 50400 |
| 2026-05-13 | 16.99 | $16.89 | 25930 |
| 2026-05-12 | 17.01 | $16.93 | 20335 |
| 2026-05-11 | 17.02 | $17.07 | 27117 |
| 2026-05-08 | 17.02 | $17.05 | 24400 |
| 2026-05-07 | 17.02 | $17.00 | 18911 |
| 2026-05-06 | 17.02 | $17.03 | 26100 |
| 2026-05-05 | 17.02 | $17.01 | 58817 |
| 2026-05-04 | 17.03 | $16.91 | 28300 |
| 2026-05-01 | 17.04 | $17.01 | 15700 |
| 2026-04-30 | 17.04 | $16.98 | 42800 |
| 2026-04-29 | 17.05 | $16.86 | 30300 |
| 2026-04-28 | 17.06 | $17.00 | 9200 |
| 2026-04-27 | 17.07 | $17.02 | 42225 |
| 2026-04-24 | 17.07 | $17.09 | 35017 |
| 2026-04-23 | 17.07 | $17.02 | 29214 |
| 2026-04-22 | 17.07 | $17.03 | 29204 |
| 2026-04-21 | 17.07 | $16.99 | 14481 |
| 2026-04-20 | 17.08 | $17.10 | 32532 |
| 2026-04-17 | 17.08 | $17.17 | 42500 |
| 2026-04-16 | 17.08 | $17.17 | 28600 |
| 2026-04-15 | 17.07 | $17.25 | 28490 |
| 2026-04-14 | 17.06 | $17.23 | 48800 |
| 2026-04-13 | 17.05 | $17.13 | 38805 |
| 2026-04-10 | 17.06 | $17.06 | 22000 |
| 2026-04-09 | 17.07 | $17.06 | 23500 |
| 2026-04-08 | 17.08 | $16.96 | 48124 |
| 2026-04-07 | 17.11 | $16.90 | 50300 |
| 2026-04-06 | 17.15 | $16.86 | 23700 |
| 2026-04-02 | 17.19 | $16.92 | 37512 |
| 2026-04-01 | 17.23 | $16.84 | 31600 |
| 2026-03-31 | 17.29 | $17.04 | 277400 |
| 2026-03-30 | 17.33 | $17.03 | 22218 |
| 2026-03-27 | 17.37 | $17.05 | 20966 |
| 2026-03-26 | 17.41 | $17.14 | 32430 |
| 2026-03-25 | 17.45 | $17.27 | 20900 |
| 2026-03-24 | 17.48 | $17.18 | 38912 |
| 2026-03-23 | 17.53 | $17.26 | 30500 |
| 2026-03-20 | 17.56 | $17.21 | 36772 |
| 2026-03-19 | 17.61 | $17.49 | 17927 |
| 2026-03-18 | 17.63 | $17.53 | 104700 |
| 2026-03-17 | 17.64 | $17.59 | 38800 |
| 2026-03-16 | 17.65 | $17.44 | 58503 |
| 2026-03-13 | 17.68 | $17.41 | 13755 |
| 2026-03-12 | 17.71 | $17.49 | 37304 |
| 2026-03-11 | 17.74 | $17.61 | 18315 |
| 2026-03-10 | 17.75 | $17.70 | 24100 |
| 2026-03-09 | 17.76 | $17.66 | 53300 |
| 2026-03-06 | 17.76 | $17.65 | 33989 |
| 2026-03-05 | 17.77 | $17.70 | 25400 |
| 2026-03-04 | 17.77 | $17.75 | 20718 |
| 2026-03-03 | 17.77 | $17.75 | 83100 |
| 2026-03-02 | 17.77 | $17.84 | 19700 |
| 2026-02-27 | 17.75 | $17.84 | 90600 |
| 2026-02-26 | 17.74 | $17.80 | 37517 |
| 2026-02-25 | 17.73 | $17.87 | 55400 |
| 2026-02-24 | 17.71 | $17.76 | 38717 |
| 2026-02-23 | 17.71 | $17.75 | 21300 |
| 2026-02-20 | 17.70 | $17.83 | 22131 |
| 2026-02-19 | 17.69 | $17.84 | 29700 |
| 2026-02-18 | 17.68 | $17.82 | 60834 |
| 2026-02-17 | 17.67 | $17.81 | 38700 |
| 2026-02-13 | 17.66 | $17.72 | 20600 |
| 2026-02-12 | 17.66 | $17.62 | 24717 |
| 2026-02-11 | 17.67 | $17.68 | 17100 |
| 2026-02-10 | 17.67 | $17.67 | 16002 |
| 2026-02-09 | 17.67 | $17.64 | 54500 |
| 2026-02-06 | 17.68 | $17.57 | 39100 |
| 2026-02-05 | 17.69 | $17.40 | 21300 |
| 2026-02-04 | 17.71 | $17.45 | 32300 |
| 2026-02-03 | 17.73 | $17.45 | 52500 |
| 2026-02-02 | 17.75 | $17.71 | 33228 |
| 2026-01-30 | 17.75 | $17.72 | 116335 |
| 2026-01-29 | 17.74 | $17.80 | 52016 |
| 2026-01-28 | 17.72 | $17.88 | 23200 |
| 2026-01-27 | 17.69 | $17.92 | 27900 |
| 2026-01-26 | 17.65 | $17.93 | 51900 |
| 2026-01-23 | 17.61 | $17.85 | 69900 |
| 2026-01-22 | 17.58 | $17.96 | 65600 |
| 2026-01-21 | 17.53 | $17.82 | 47100 |
| 2026-01-20 | 17.49 | $17.64 | 100800 |
| 2026-01-16 | 17.47 | $17.64 | 42200 |
| 2026-01-15 | 17.44 | $17.71 | 43900 |
| 2026-01-14 | 17.41 | $17.60 | 48726 |
| 2026-01-13 | 17.38 | $17.52 | 64328 |
| 2026-01-12 | 17.37 | $17.50 | 101000 |
| 2026-01-09 | 17.35 | $17.49 | 54737 |
| 2026-01-08 | 17.34 | $17.47 | 61925 |
| 2026-01-07 | 17.32 | $17.48 | 68300 |
| 2026-01-06 | 17.30 | $17.44 | 48434 |
| 2026-01-05 | 17.29 | $17.46 | 128100 |
| 2026-01-02 | 17.27 | $17.29 | 71000 |
| 2025-12-31 | 17.27 | $17.09 | 94707 |
| 2025-12-30 | 17.29 | $17.26 | 72921 |
| 2025-12-29 | 17.29 | $17.27 | 49906 |
| 2025-12-26 | 17.29 | $17.24 | 83000 |
| 2025-12-24 | 17.30 | $17.25 | 55000 |
| 2025-12-23 | 17.31 | $17.32 | 75000 |
| 2025-12-22 | 17.30 | $17.32 | 75817 |
| 2025-12-19 | 17.30 | $17.30 | 67600 |
| 2025-12-18 | 17.30 | $17.35 | 161641 |
| 2025-12-17 | 17.29 | $17.27 | 95400 |
| 2025-12-16 | 17.29 | $17.31 | 45230 |
| 2025-12-15 | 17.28 | $17.30 | 77946 |
| 2025-12-12 | 17.28 | $17.30 | 66443 |
| 2025-12-11 | 17.28 | $17.43 | 78200 |
| 2025-12-10 | 17.26 | $17.26 | 100404 |
| 2025-12-09 | 17.27 | $17.18 | 69500 |
| 2025-12-08 | 17.29 | $17.18 | 61920 |
| 2025-12-05 | 17.31 | $17.22 | 86300 |
| 2025-12-04 | 17.32 | $17.41 | 48600 |
| 2025-12-03 | 17.33 | $17.53 | 124600 |
| 2025-12-02 | 17.32 | $17.30 | 106540 |
| 2025-12-01 | 17.34 | $17.24 | 39802 |
| 2025-11-28 | 17.37 | $17.21 | 44400 |
| 2025-11-26 | 17.41 | $17.34 | 36446 |
| 2025-11-25 | 17.44 | $17.29 | 68100 |
| 2025-11-24 | 17.48 | $17.22 | 71300 |
| 2025-11-21 | 17.53 | $17.12 | 49800 |
| 2025-11-20 | 17.60 | $17.01 | 65006 |
| 2025-11-19 | 17.68 | $17.09 | 58200 |
| 2025-11-18 | 17.76 | $17.19 | 50742 |
| 2025-11-17 | 17.84 | $17.19 | 85700 |
| 2025-11-14 | 17.92 | $17.45 | 33719 |
| 2025-11-13 | 17.99 | $17.57 | 46800 |
| 2025-11-12 | 18.04 | $17.82 | 35148 |
| 2025-11-11 | 18.08 | $17.87 | 29900 |
| 2025-11-10 | 18.11 | $17.87 | 33100 |
| 2025-11-07 | 18.14 | $17.85 | 23100 |
| 2025-11-06 | 18.18 | $17.91 | 20111 |
| 2025-11-05 | 18.22 | $18.00 | 27217 |
| 2025-11-04 | 18.24 | $17.86 | 25700 |
| 2025-11-03 | 18.29 | $18.01 | 29912 |
| 2025-10-31 | 18.32 | $18.06 | 18200 |
| 2025-10-30 | 18.35 | $18.22 | 44903 |
| 2025-10-29 | 18.37 | $18.35 | 130210 |
| 2025-10-28 | 18.38 | $18.41 | 61700 |
| 2025-10-27 | 18.38 | $18.36 | 35900 |
| 2025-10-24 | 18.39 | $18.37 | 35900 |
| 2025-10-23 | 18.39 | $18.32 | 16400 |
| 2025-10-22 | 18.41 | $18.32 | 40900 |
| 2025-10-21 | 18.42 | $18.49 | 16227 |
| 2025-10-20 | 18.42 | $18.40 | 27868 |
| 2025-10-17 | 18.43 | $18.30 | 28500 |
| 2025-10-16 | 18.45 | $18.22 | 62100 |
| 2025-10-15 | 18.48 | $18.46 | 70219 |
| 2025-10-14 | 18.49 | $18.34 | 80300 |
| 2025-10-13 | 18.51 | $18.33 | 52117 |
| 2025-10-10 | 18.54 | $18.22 | 21600 |
| 2025-10-09 | 18.58 | $18.39 | 22500 |
| 2025-10-08 | 18.60 | $18.47 | 27132 |
| 2025-10-07 | 18.62 | $18.56 | 34200 |
| 2025-10-06 | 18.62 | $18.56 | 26914 |
| 2025-10-03 | 18.63 | $18.60 | 23828 |
| 2025-10-02 | 18.64 | $18.63 | 57739 |
| 2025-10-01 | 18.64 | $18.64 | 43124 |
| 2025-09-30 | 18.64 | $18.58 | 68809 |
| 2025-09-29 | 18.65 | $18.60 | 40600 |
| 2025-09-26 | 18.65 | $18.57 | 17400 |
| 2025-09-25 | 18.65 | $18.50 | 50500 |
| 2025-09-24 | 18.66 | $18.63 | 28900 |
| 2025-09-23 | 18.66 | $18.68 | 23400 |
| 2025-09-22 | 18.65 | $18.67 | 30500 |
| 2025-09-19 | 18.64 | $18.70 | 27116 |
| 2025-09-18 | 18.63 | $18.68 | 23422 |
| 2025-09-17 | 18.61 | $18.72 | 95715 |
| 2025-09-16 | 18.59 | $18.81 | 57961 |
| 2025-09-15 | 18.56 | $18.66 | 26000 |
| 2025-09-12 | 18.54 | $18.67 | 18600 |
| 2025-09-11 | 18.52 | $18.69 | 55200 |
| 2025-09-10 | 18.49 | $18.68 | 26400 |
| 2025-09-09 | 18.46 | $18.61 | 145100 |
| 2025-09-08 | 18.43 | $18.75 | 23047 |
| 2025-09-05 | 18.39 | $18.77 | 30500 |
| 2025-09-04 | 18.34 | $18.50 | 49200 |
| 2025-09-03 | 18.32 | $18.44 | 33004 |
| 2025-09-02 | 18.29 | $18.34 | 21942 |
| 2025-08-29 | 18.28 | $18.28 | 140226 |
| 2025-08-28 | 18.27 | $18.44 | 31329 |
| 2025-08-27 | 18.24 | $18.42 | 11942 |
| 2025-08-26 | 18.21 | $18.44 | 33301 |
| 2025-08-25 | 18.18 | $18.38 | 26853 |
| 2025-08-22 | 18.14 | $18.47 | 14715 |
| 2025-08-21 | 18.10 | $18.22 | 25649 |
| 2025-08-20 | 18.07 | $18.30 | 32600 |
| 2025-08-19 | 18.03 | $18.29 | 32817 |
| 2025-08-18 | 17.99 | $18.24 | 28400 |
| 2025-08-15 | 17.96 | $18.10 | 33041 |
| 2025-08-14 | 17.93 | $18.15 | 33000 |
| 2025-08-13 | 17.90 | $18.10 | 41523 |
| 2025-08-12 | 17.87 | $18.03 | 21700 |
| 2025-08-11 | 17.84 | $18.02 | 13000 |
| 2025-08-08 | 17.82 | $18.06 | 16800 |
| 2025-08-07 | 17.78 | $17.93 | 35500 |
| 2025-08-06 | 17.77 | $17.98 | 67333 |
| 2025-08-05 | 17.74 | $18.03 | 50213 |
| 2025-08-04 | 17.71 | $18.07 | 18501 |
| 2025-08-01 | 17.67 | $17.92 | 18236 |
| 2025-07-31 | 17.65 | $17.91 | 78300 |
| 2025-07-30 | 17.62 | $17.52 | 11800 |
| 2025-07-29 | 17.63 | $17.61 | 15222 |
| 2025-07-28 | 17.63 | $17.46 | 24013 |
| 2025-07-25 | 17.65 | $17.61 | 45506 |
| 2025-07-24 | 17.65 | $17.56 | 34748 |
| 2025-07-23 | 17.66 | $17.58 | 49942 |
| 2025-07-22 | 17.66 | $17.59 | 20600 |
| 2025-07-21 | 17.66 | $17.68 | 32500 |
| 2025-07-18 | 17.65 | $17.73 | 23100 |
| 2025-07-17 | 17.64 | $17.84 | 48600 |
| 2025-07-16 | 17.61 | $17.53 | 38717 |
| 2025-07-15 | 17.61 | $17.62 | 35114 |
| 2025-07-14 | 17.60 | $17.70 | 39306 |
| 2025-07-11 | 17.57 | $17.75 | 44721 |
| 2025-07-10 | 17.55 | $17.82 | 19307 |
| 2025-07-09 | 17.51 | $17.77 | 33300 |
| 2025-07-08 | 17.48 | $17.67 | 22900 |
| 2025-07-07 | 17.45 | $17.56 | 26100 |
| 2025-07-03 | 17.43 | $17.63 | 16500 |
| 2025-07-02 | 17.41 | $17.63 | 28804 |
| 2025-07-01 | 17.38 | $17.42 | 45803 |
| 2025-06-30 | 17.37 | $17.56 | 118200 |
| 2025-06-27 | 17.34 | $17.41 | 42838 |
| 2025-06-26 | 17.33 | $17.53 | 22623 |
| 2025-06-25 | 17.30 | $17.41 | 36000 |
| 2025-06-24 | 17.29 | $17.43 | 38221 |
| 2025-06-23 | 17.27 | $17.35 | 51412 |
| 2025-06-20 | 17.26 | $17.41 | 34941 |
| 2025-06-18 | 17.25 | $17.26 | 31100 |
| 2025-06-17 | 17.24 | $17.19 | 30100 |
| 2025-06-16 | 17.25 | $17.18 | 76549 |
| 2025-06-13 | 17.26 | $17.30 | 24400 |
| 2025-06-12 | 17.26 | $17.40 | 44646 |
| 2025-06-11 | 17.25 | $17.31 | 35728 |
| 2025-06-10 | 17.25 | $17.35 | 24944 |
| 2025-06-09 | 17.25 | $17.36 | 31628 |
| 2025-06-06 | 17.25 | $17.19 | 21800 |
| 2025-06-05 | 17.27 | $17.29 | 17500 |
| 2025-06-04 | 17.28 | $17.21 | 28043 |
| 2025-06-03 | 17.31 | $17.09 | 54700 |
| 2025-06-02 | 17.34 | $16.95 | 44433 |
| 2025-05-30 | 17.40 | $17.08 | 559800 |
| 2025-05-29 | 17.45 | $17.15 | 92900 |
| 2025-05-28 | 17.50 | $17.27 | 39508 |
| 2025-05-27 | 17.53 | $17.42 | 30642 |
| 2025-05-23 | 17.55 | $17.23 | 16614 |
| 2025-05-22 | 17.59 | $17.19 | 34340 |
| 2025-05-21 | 17.64 | $17.12 | 49316 |
| 2025-05-20 | 17.70 | $17.50 | 27446 |
| 2025-05-19 | 17.71 | $17.68 | 17903 |
| 2025-05-16 | 17.71 | $17.60 | 45810 |
| 2025-05-15 | 17.71 | $17.50 | 59818 |
| 2025-05-14 | 17.72 | $17.36 | 72400 |
| 2025-05-13 | 17.74 | $17.90 | 24921 |
| 2025-05-12 | 17.70 | $17.85 | 42334 |
| 2025-05-09 | 17.65 | $17.74 | 69049 |
| 2025-05-08 | 17.62 | $17.76 | 31300 |
| 2025-05-07 | 17.57 | $17.85 | 18400 |
| 2025-05-06 | 17.52 | $17.84 | 25400 |
| 2025-05-05 | 17.45 | $17.96 | 101800 |
| 2025-05-02 | 17.38 | $18.12 | 182306 |
| 2025-05-01 | 17.28 | $17.88 | 136700 |
| 2025-04-30 | 17.20 | $17.63 | 87302 |
| 2025-04-29 | 17.14 | $17.63 | 210819 |
| 2025-04-28 | 17.08 | $17.57 | 43134 |
| 2025-04-25 | 17.02 | $17.67 | 25700 |
| 2025-04-24 | 16.96 | $17.58 | 39421 |
| 2025-04-23 | 16.91 | $17.34 | 19000 |
| 2025-04-22 | 16.88 | $17.15 | 35647 |
| 2025-04-21 | 16.88 | $16.99 | 60438 |
| 2025-04-17 | 16.89 | $17.00 | 41300 |
| 2025-04-16 | 16.91 | $16.81 | 33000 |
| 2025-04-15 | 16.96 | $16.60 | 59900 |
| 2025-04-14 | 17.04 | $16.52 | 52038 |
| 2025-04-11 | 17.13 | $16.42 | 52300 |
| 2025-04-10 | 17.23 | $16.60 | 59400 |
| 2025-04-09 | 17.33 | $17.03 | 59900 |
| 2025-04-08 | 17.38 | $16.59 | 55428 |
| 2025-04-07 | 17.49 | $16.65 | 66900 |
| 2025-04-04 | 17.59 | $16.85 | 64100 |
| 2025-04-03 | 17.67 | $16.88 | 60637 |
| 2025-04-02 | 17.76 | $17.22 | 27201 |
| 2025-04-01 | 17.83 | $17.14 | 33727 |
| 2025-03-31 | 17.90 | $17.38 | 218139 |
| 2025-03-28 | 17.96 | $17.68 | 38015 |
| 2025-03-27 | 17.99 | $17.82 | 36500 |
| 2025-03-26 | 18.02 | $17.86 | 39042 |
| 2025-03-25 | 18.04 | $18.04 | 25925 |
| 2025-03-24 | 18.05 | $18.05 | 42635 |
| 2025-03-21 | 18.06 | $18.19 | 18936 |
| 2025-03-20 | 18.05 | $18.15 | 39000 |
| 2025-03-19 | 18.05 | $18.34 | 58600 |
| 2025-03-18 | 18.04 | $18.25 | 59740 |
| 2025-03-17 | 18.03 | $18.09 | 16300 |
| 2025-03-14 | 18.04 | $17.88 | 22500 |
| 2025-03-13 | 18.07 | $17.74 | 24000 |
| 2025-03-12 | 18.11 | $17.65 | 22412 |
| 2025-03-11 | 18.17 | $17.53 | 26219 |
| 2025-03-10 | 18.24 | $17.55 | 46400 |
| 2025-03-07 | 18.31 | $17.85 | 47338 |
| 2025-03-06 | 18.35 | $18.18 | 22600 |
| 2025-03-05 | 18.36 | $18.29 | 21100 |
| 2025-03-04 | 18.35 | $18.26 | 30841 |
| 2025-03-03 | 18.35 | $18.35 | 17825 |
| 2025-02-28 | 18.34 | $18.44 | 40700 |
| 2025-02-27 | 18.32 | $18.52 | 18631 |
| 2025-02-26 | 18.28 | $18.64 | 19845 |
| 2025-02-25 | 18.24 | $18.57 | 26700 |
| 2025-02-24 | 18.20 | $18.37 | 26100 |
| 2025-02-21 | 18.18 | $18.31 | 38600 |
| 2025-02-20 | 18.17 | $18.20 | 25100 |
| 2025-02-19 | 18.16 | $18.37 | 27600 |
| 2025-02-18 | 18.14 | $18.41 | 18749 |
| 2025-02-14 | 18.12 | $18.53 | 26800 |
| 2025-02-13 | 18.08 | $18.24 | 30117 |
| 2025-02-12 | 18.07 | $18.00 | 29500 |
| 2025-02-11 | 18.08 | $18.07 | 22000 |
| 2025-02-10 | 18.07 | $18.10 | 49000 |
| 2025-02-07 | 18.06 | $17.92 | 23400 |
| 2025-02-06 | 18.07 | $17.88 | 34800 |
| 2025-02-05 | 18.08 | $18.03 | 31200 |
| 2025-02-04 | 18.07 | $17.86 | 22400 |
| 2025-02-03 | 18.09 | $17.88 | 30200 |
| 2025-01-31 | 18.10 | $18.02 | 35121 |
| 2025-01-30 | 18.10 | $18.31 | 30300 |
| 2025-01-29 | 18.07 | $18.04 | 26500 |
| 2025-01-28 | 18.07 | $18.24 | 40000 |
| 2025-01-27 | 18.04 | $18.39 | 145322 |
| 2025-01-24 | 17.99 | $18.35 | 67000 |
| 2025-01-23 | 17.95 | $18.35 | 34600 |
| 2025-01-22 | 17.90 | $18.39 | 17400 |
| 2025-01-21 | 17.84 | $18.46 | 79604 |
| 2025-01-17 | 17.78 | $18.02 | 42142 |
| 2025-01-16 | 17.76 | $18.00 | 57528 |
| 2025-01-15 | 17.74 | $17.76 | 42500 |
| 2025-01-14 | 17.75 | $17.41 | 47400 |
| 2025-01-13 | 17.80 | $17.30 | 102500 |
| 2025-01-10 | 17.87 | $17.22 | 120100 |
| 2025-01-08 | 17.95 | $17.74 | 61306 |
| 2025-01-07 | 17.99 | $17.83 | 36400 |
| 2025-01-06 | 18.03 | $18.29 | 37900 |
| 2025-01-03 | 18.03 | $18.33 | 32300 |
| 2025-01-02 | 18.02 | $18.35 | 57147 |
| 2024-12-31 | 18.02 | $17.72 | 279206 |
| 2024-12-30 | 18.09 | $17.71 | 145000 |
| 2024-12-27 | 18.16 | $17.34 | 102841 |
| 2024-12-26 | 18.28 | $17.65 | 66000 |
| 2024-12-24 | 18.38 | $17.84 | 67500 |
| 2024-12-23 | 18.46 | $17.85 | 62217 |
| 2024-12-20 | 18.55 | $17.88 | 93800 |
| 2024-12-19 | 18.65 | $17.67 | 128337 |
| 2024-12-18 | 18.77 | $17.82 | 83800 |
| 2024-12-17 | 18.88 | $18.25 | 56300 |
| 2024-12-16 | 18.95 | $18.33 | 73300 |
| 2024-12-13 | 19.03 | $18.57 | 50600 |
| 2024-12-12 | 19.08 | $18.85 | 59600 |
| 2024-12-11 | 19.12 | $19.14 | 46700 |
| 2024-12-10 | 19.12 | $19.07 | 71700 |
| 2024-12-09 | 19.14 | $18.76 | 48500 |
| 2024-12-06 | 19.19 | $18.97 | 25425 |
| 2024-12-05 | 19.22 | $19.02 | 25600 |
| 2024-12-04 | 19.26 | $19.02 | 27746 |
| 2024-12-03 | 19.29 | $19.00 | 40100 |
| 2024-12-02 | 19.34 | $19.28 | 32200 |
| 2024-11-29 | 19.36 | $19.57 | 52400 |
| 2024-11-27 | 19.35 | $19.19 | 24200 |
| 2024-11-26 | 19.38 | $19.20 | 32724 |
| 2024-11-25 | 19.41 | $19.33 | 36000 |
| 2024-11-22 | 19.44 | $19.15 | 19800 |
| 2024-11-21 | 19.48 | $19.11 | 53710 |
| 2024-11-20 | 19.53 | $19.02 | 36400 |
| 2024-11-19 | 19.60 | $19.17 | 25521 |
| 2024-11-18 | 19.66 | $19.34 | 43606 |
| 2024-11-15 | 19.71 | $19.40 | 24200 |
| 2024-11-14 | 19.76 | $19.50 | 50900 |
| 2024-11-13 | 19.80 | $19.31 | 46200 |
| 2024-11-12 | 19.87 | $19.43 | 55611 |
| 2024-11-11 | 19.93 | $19.78 | 35400 |
| 2024-11-08 | 19.96 | $20.08 | 21700 |
| 2024-11-07 | 19.96 | $19.85 | 29600 |
| 2024-11-06 | 19.98 | $19.82 | 25800 |
| 2024-11-05 | 20.01 | $20.09 | 48400 |
| 2024-11-04 | 20.01 | $19.80 | 295229 |
| 2024-11-01 | 20.04 | $19.39 | 34738 |
| 2024-10-31 | 20.11 | $19.60 | 99635 |
| 2024-10-30 | 20.17 | $19.86 | 31000 |
| 2024-10-29 | 20.19 | $19.81 | 39300 |
| 2024-10-28 | 20.23 | $19.93 | 31500 |
| 2024-10-25 | 20.26 | $20.09 | 19210 |
| 2024-10-24 | 20.27 | $20.20 | 48800 |
| 2024-10-23 | 20.28 | $20.12 | 21942 |
| 2024-10-22 | 20.30 | $20.47 | 37014 |
| 2024-10-21 | 20.28 | $20.39 | 51420 |
| 2024-10-18 | 20.27 | $20.55 | 15200 |
| 2024-10-17 | 20.25 | $20.60 | 39321 |
| 2024-10-16 | 20.22 | $20.59 | 39518 |
| 2024-10-15 | 20.18 | $20.40 | 36434 |
| 2024-10-14 | 20.17 | $20.19 | 29414 |
| 2024-10-11 | 20.18 | $20.19 | 23700 |
| 2024-10-10 | 20.18 | $19.78 | 11700 |
| 2024-10-09 | 20.23 | $19.86 | 42746 |
| 2024-10-08 | 20.27 | $20.14 | 21700 |
| 2024-10-07 | 20.28 | $19.97 | 31900 |
| 2024-10-04 | 20.30 | $20.05 | 60600 |
| 2024-10-03 | 20.31 | $20.03 | 31200 |
| 2024-10-02 | 20.31 | $20.09 | 37640 |
| 2024-10-01 | 20.31 | $20.21 | 35002 |
| 2024-09-30 | 20.29 | $20.44 | 45421 |
| 2024-09-27 | 20.24 | $20.61 | 31600 |
| 2024-09-26 | 20.17 | $20.66 | 24644 |
| 2024-09-25 | 20.09 | $20.60 | 27200 |
| 2024-09-24 | 20.00 | $20.54 | 27837 |
| 2024-09-23 | 19.91 | $20.41 | 28423 |
| 2024-09-20 | 19.83 | $20.43 | 31519 |
| 2024-09-19 | 19.74 | $20.51 | 35200 |
| 2024-09-18 | 19.63 | $20.29 | 29500 |
| 2024-09-17 | 19.53 | $20.19 | 77020 |
| 2024-09-16 | 19.44 | $20.28 | 27900 |
| 2024-09-13 | 19.33 | $20.02 | 22800 |
| 2024-09-12 | 19.23 | $19.90 | 22700 |
| 2024-09-11 | 19.14 | $19.58 | 28544 |
| 2024-09-10 | 19.07 | $19.59 | 26900 |
| 2024-09-09 | 19.00 | $19.35 | 22316 |
| 2024-09-06 | 18.94 | $19.20 | 26536 |
| 2024-09-05 | 18.88 | $19.36 | 52300 |
| 2024-09-04 | 18.81 | $19.22 | 13636 |
| 2024-09-03 | 18.75 | $19.01 | 13300 |
| 2024-08-30 | 18.69 | $18.77 | 42441 |
| 2024-08-29 | 18.66 | $19.03 | 110800 |
| 2024-08-28 | 18.61 | $19.03 | 20500 |
| 2024-08-27 | 18.54 | $19.12 | 11216 |
| 2024-08-26 | 18.47 | $19.00 | 32200 |
| 2024-08-23 | 18.40 | $19.00 | 38500 |
| 2024-08-22 | 18.33 | $18.68 | 21700 |
| 2024-08-21 | 18.29 | $18.80 | 27200 |
| 2024-08-20 | 18.23 | $18.60 | 42433 |
| 2024-08-19 | 18.19 | $18.58 | 36600 |
| 2024-08-16 | 18.16 | $18.42 | 23617 |
| 2024-08-15 | 18.14 | $18.30 | 26200 |
| 2024-08-14 | 18.13 | $18.27 | 29900 |
| 2024-08-13 | 18.12 | $18.11 | 24400 |
| 2024-08-12 | 18.13 | $17.86 | 30126 |
| 2024-08-09 | 18.16 | $17.93 | 19700 |
| 2024-08-08 | 18.19 | $18.02 | 46000 |
| 2024-08-07 | 18.20 | $18.04 | 46009 |
| 2024-08-06 | 18.21 | $18.03 | 42015 |
| 2024-08-05 | 18.23 | $17.93 | 37104 |
| 2024-08-02 | 18.25 | $18.30 | 29500 |
| 2024-08-01 | 18.23 | $18.30 | 30826 |
| 2024-07-31 | 18.20 | $17.95 | 166800 |
| 2024-07-30 | 18.21 | $18.34 | 15500 |
| 2024-07-29 | 18.18 | $18.36 | 23143 |
| 2024-07-26 | 18.14 | $18.42 | 34606 |
| 2024-07-25 | 18.10 | $18.27 | 27900 |
| 2024-07-24 | 18.07 | $18.33 | 24419 |
| 2024-07-23 | 18.03 | $18.51 | 25400 |
| 2024-07-22 | 17.97 | $18.51 | 33546 |
| 2024-07-19 | 17.91 | $18.51 | 98700 |
| 2024-07-18 | 17.84 | $18.18 | 49047 |
| 2024-07-17 | 17.81 | $17.90 | 21500 |
| 2024-07-16 | 17.80 | $17.91 | 42700 |
| 2024-07-15 | 17.79 | $17.90 | 84500 |
| 2024-07-12 | 17.77 | $17.96 | 58013 |
| 2024-07-11 | 17.75 | $18.08 | 41800 |
| 2024-07-10 | 17.72 | $17.82 | 33900 |
| 2024-07-09 | 17.71 | $17.56 | 20616 |
| 2024-07-08 | 17.72 | $17.65 | 50200 |
| 2024-07-05 | 17.73 | $17.55 | 29400 |
| 2024-07-03 | 17.74 | $17.65 | 15600 |
| 2024-07-02 | 17.75 | $17.50 | 27427 |
| 2024-07-01 | 17.77 | $17.38 | 44249 |
| 2024-06-28 | 17.80 | $17.87 | 35736 |
| 2024-06-27 | 17.79 | $17.91 | 29046 |
| 2024-06-26 | 17.77 | $18.14 | 16000 |
| 2024-06-25 | 17.72 | $18.11 | 32800 |
| 2024-06-24 | 17.67 | $17.86 | 29100 |
| 2024-06-21 | 17.65 | $17.83 | 30000 |
| 2024-06-20 | 17.62 | $17.82 | 27100 |
| 2024-06-18 | 17.60 | $17.84 | 124900 |
| 2024-06-17 | 17.57 | $17.58 | 46915 |
| 2024-06-14 | 17.57 | $17.50 | 22718 |
| 2024-06-13 | 17.58 | $17.57 | 23200 |
| 2024-06-12 | 17.59 | $17.70 | 20900 |
| 2024-06-11 | 17.58 | $17.60 | 59228 |
| 2024-06-10 | 17.59 | $17.58 | 44100 |
| 2024-06-07 | 17.59 | $17.63 | 14918 |
| 2024-06-06 | 17.60 | $17.62 | 23740 |
| 2024-06-05 | 17.60 | $17.54 | 56000 |
| 2024-06-04 | 17.62 | $17.67 | 18200 |
| 2024-06-03 | 17.62 | $17.60 | 45714 |
| 2024-05-31 | 17.64 | $17.61 | 56400 |
| 2024-05-30 | 17.65 | $17.63 | 44800 |
| 2024-05-29 | 17.67 | $17.18 | 34900 |
| 2024-05-28 | 17.73 | $17.33 | 37612 |
| 2024-05-24 | 17.78 | $17.46 | 23543 |
| 2024-05-23 | 17.82 | $17.32 | 69338 |
| 2024-05-22 | 17.87 | $17.73 | 23200 |
| 2024-05-21 | 17.89 | $17.86 | 30500 |
| 2024-05-20 | 17.90 | $17.91 | 43421 |
| 2024-05-17 | 17.90 | $17.76 | 36800 |
| 2024-05-16 | 17.92 | $17.85 | 35000 |
| 2024-05-15 | 17.93 | $17.85 | 40900 |
| 2024-05-14 | 17.94 | $17.74 | 28800 |
| 2024-05-13 | 17.96 | $17.97 | 16700 |
| 2024-05-10 | 17.95 | $17.81 | 37500 |
| 2024-05-09 | 17.96 | $17.72 | 19005 |
| 2024-05-08 | 17.98 | $17.82 | 25200 |
| 2024-05-07 | 17.99 | $18.10 | 25022 |
| 2024-05-06 | 17.98 | $18.33 | 26929 |
| 2024-05-03 | 17.96 | $18.21 | 22700 |
| 2024-05-02 | 17.95 | $17.86 | 19300 |
| 2024-05-01 | 17.98 | $17.85 | 44400 |
| 2024-04-30 | 18.02 | $17.84 | 38447 |
| 2024-04-29 | 18.06 | $17.95 | 12700 |
| 2024-04-26 | 18.11 | $17.97 | 23010 |
| 2024-04-25 | 18.16 | $17.99 | 20418 |
| 2024-04-24 | 18.21 | $18.31 | 19639 |
| 2024-04-23 | 18.25 | $18.25 | 22300 |
| 2024-04-22 | 18.29 | $17.98 | 15842 |
| 2024-04-19 | 18.37 | $17.67 | 15100 |
| 2024-04-18 | 18.49 | $17.61 | 33719 |
| 2024-04-17 | 18.62 | $17.65 | 33600 |
| 2024-04-16 | 18.76 | $17.48 | 23809 |
| 2024-04-15 | 18.91 | $17.53 | 52835 |
| 2024-04-12 | 19.07 | $17.88 | 41323 |
| 2024-04-11 | 19.20 | $18.16 | 35303 |
| 2024-04-10 | 19.31 | $18.65 | 50830 |
| 2024-04-09 | 19.38 | $19.21 | 20523 |
| 2024-04-08 | 19.39 | $19.19 | 40300 |
| 2024-04-05 | 19.41 | $19.32 | 14032 |
| 2024-04-04 | 19.42 | $19.16 | 32400 |
| 2024-04-03 | 19.44 | $19.28 | 24901 |
| 2024-04-02 | 19.44 | $19.32 | 23400 |
| 2024-04-01 | 19.44 | $19.63 | 38314 |
| 2024-03-28 | 19.41 | $19.41 | 71941 |
| 2024-03-27 | 19.40 | $19.92 | 69700 |
| 2024-03-26 | 19.34 | $19.60 | 33400 |
| 2024-03-25 | 19.31 | $19.74 | 27416 |
| 2024-03-22 | 19.26 | $19.76 | 30400 |
| 2024-03-21 | 19.20 | $19.84 | 43431 |
| 2024-03-20 | 19.13 | $19.27 | 22006 |
| 2024-03-19 | 19.11 | $19.03 | 31006 |
| 2024-03-18 | 19.12 | $18.85 | 30700 |
| 2024-03-15 | 19.14 | $18.85 | 28300 |
| 2024-03-14 | 19.16 | $18.79 | 68100 |
| 2024-03-13 | 19.19 | $19.46 | 27100 |
| 2024-03-12 | 19.15 | $19.35 | 16818 |
| 2024-03-11 | 19.12 | $19.40 | 23500 |
| 2024-03-08 | 19.08 | $19.47 | 25800 |
| 2024-03-07 | 19.04 | $19.28 | 20220 |
| 2024-03-06 | 19.01 | $19.15 | 41300 |
| 2024-03-05 | 18.99 | $18.94 | 24436 |
| 2024-03-04 | 18.99 | $18.97 | 33124 |
| 2024-03-01 | 18.99 | $19.04 | 29900 |
| 2024-02-29 | 18.99 | $19.47 | 143500 |
| 2024-02-28 | 18.95 | $19.07 | 37140 |
| 2024-02-27 | 18.95 | $18.89 | 30104 |
| 2024-02-26 | 18.97 | $19.22 | 25500 |
| 2024-02-23 | 18.96 | $19.18 | 33922 |
| 2024-02-22 | 18.95 | $18.68 | 20100 |
| 2024-02-21 | 19.00 | $18.54 | 19300 |
| 2024-02-20 | 19.06 | $18.82 | 20200 |
| 2024-02-16 | 19.10 | $18.82 | 13300 |
| 2024-02-15 | 19.13 | $18.87 | 11900 |
| 2024-02-14 | 19.16 | $18.99 | 13900 |
| 2024-02-13 | 19.18 | $18.87 | 15700 |
| 2024-02-12 | 19.21 | $19.12 | 19840 |
| 2024-02-09 | 19.21 | $18.98 | 25211 |
| 2024-02-08 | 19.23 | $18.88 | 15601 |
| 2024-02-07 | 19.25 | $18.87 | 45600 |
| 2024-02-06 | 19.27 | $19.08 | 33000 |
| 2024-02-05 | 19.26 | $19.15 | 35500 |
| 2024-02-02 | 19.24 | $19.34 | 40041 |
| 2024-02-01 | 19.20 | $19.56 | 70413 |
| 2024-01-31 | 19.13 | $19.59 | 50343 |
| 2024-01-30 | 19.05 | $19.58 | 26300 |
| 2024-01-29 | 18.95 | $19.61 | 152800 |
| 2024-01-26 | 18.85 | $19.63 | 35100 |
| 2024-01-25 | 18.74 | $19.63 | 37400 |
| 2024-01-24 | 18.62 | $19.26 | 27846 |
| 2024-01-23 | 18.53 | $19.14 | 75400 |
| 2024-01-22 | 18.45 | $19.15 | 46100 |
| 2024-01-19 | 18.36 | $18.79 | 31100 |
| 2024-01-18 | 18.30 | $18.50 | 45203 |
| 2024-01-17 | 18.27 | $18.63 | 33200 |
| 2024-01-16 | 18.23 | $18.77 | 55000 |
| 2024-01-12 | 18.17 | $18.94 | 40800 |
| 2024-01-11 | 18.10 | $18.56 | 32700 |
| 2024-01-10 | 18.06 | $18.36 | 25310 |
| 2024-01-09 | 18.03 | $18.32 | 28243 |
| 2024-01-08 | 18.02 | $18.13 | 40000 |
| 2024-01-05 | 18.01 | $17.77 | 37828 |
| 2024-01-04 | 18.05 | $17.93 | 23025 |
| 2024-01-03 | 18.07 | $17.76 | 48306 |
| 2024-01-02 | 18.11 | $17.72 | 38234 |
| 2023-12-29 | 18.15 | $17.64 | 58900 |
| 2023-12-28 | 18.21 | $17.96 | 81700 |
| 2023-12-27 | 18.23 | $18.27 | 58944 |
| 2023-12-26 | 18.22 | $18.26 | 43048 |
| 2023-12-22 | 18.20 | $18.14 | 53800 |
| 2023-12-21 | 18.19 | $17.97 | 49500 |
| 2023-12-20 | 18.20 | $17.92 | 92300 |
| 2023-12-19 | 18.21 | $18.02 | 83024 |
| 2023-12-18 | 18.21 | $18.14 | 84000 |
| 2023-12-15 | 18.19 | $18.72 | 60938 |
| 2023-12-14 | 18.11 | $18.76 | 93500 |
| 2023-12-13 | 18.02 | $18.87 | 71000 |
| 2023-12-12 | 17.91 | $18.23 | 55700 |
| 2023-12-11 | 17.85 | $18.06 | 84439 |
| 2023-12-08 | 17.80 | $18.06 | 46900 |
| 2023-12-07 | 17.75 | $18.27 | 98100 |
| 2023-12-06 | 17.67 | $18.13 | 76020 |
| 2023-12-05 | 17.59 | $18.10 | 32800 |
| 2023-12-04 | 17.51 | $18.15 | 55229 |
| 2023-12-01 | 17.42 | $18.15 | 59600 |
| 2023-11-30 | 17.32 | $17.70 | 134246 |
| 2023-11-29 | 17.25 | $17.74 | 59000 |
| 2023-11-28 | 17.16 | $17.50 | 60700 |
| 2023-11-27 | 17.08 | $17.38 | 47431 |
| 2023-11-24 | 17.00 | $17.37 | 19012 |
| 2023-11-22 | 16.91 | $17.30 | 53500 |
| 2023-11-21 | 16.80 | $17.53 | 37700 |
| 2023-11-20 | 16.66 | $17.55 | 52900 |
| 2023-11-17 | 16.51 | $17.45 | 42900 |
| 2023-11-16 | 16.34 | $17.30 | 84800 |
| 2023-11-15 | 16.18 | $17.15 | 44900 |
| 2023-11-14 | 16.02 | $17.30 | 51401 |
| 2023-11-13 | 15.82 | $16.83 | 50609 |
| 2023-11-10 | 15.67 | $16.51 | 24300 |
| 2023-11-09 | 15.53 | $16.33 | 29622 |
| 2023-11-08 | 15.40 | $16.74 | 29625 |
| 2023-11-07 | 15.23 | $16.66 | 28525 |
| 2023-11-06 | 15.06 | $16.56 | 27500 |
| 2023-11-03 | 14.90 | $16.79 | 72648 |
| 2023-11-02 | 14.71 | $16.09 | 51342 |
| 2023-11-01 | 14.58 | $15.30 | 62900 |
| 2023-10-31 | 14.53 | $14.76 | 149300 |
| 2023-10-30 | 14.54 | $14.46 | 44520 |
| 2023-10-27 | 14.59 | $14.38 | 35623 |
| 2023-10-26 | 14.65 | $14.37 | 50100 |
| 2023-10-25 | 14.73 | $14.33 | 86003 |
| 2023-10-24 | 14.83 | $14.50 | 26847 |
| 2023-10-23 | 14.92 | $14.29 | 48900 |
| 2023-10-20 | 15.05 | $14.07 | 72600 |
| 2023-10-19 | 15.21 | $14.07 | 46716 |
| 2023-10-18 | 15.39 | $14.27 | 72919 |
| 2023-10-17 | 15.57 | $14.31 | 60734 |
| 2023-10-16 | 15.76 | $14.68 | 71709 |
| 2023-10-13 | 15.93 | $14.60 | 53500 |
| 2023-10-12 | 16.13 | $14.91 | 61000 |
| 2023-10-11 | 16.30 | $15.45 | 114100 |
| 2023-10-10 | 16.44 | $15.65 | 34300 |
| 2023-10-09 | 16.57 | $15.62 | 41900 |
| 2023-10-06 | 16.71 | $15.48 | 43235 |
| 2023-10-05 | 16.87 | $15.71 | 49800 |
| 2023-10-04 | 17.01 | $15.87 | 66126 |
| 2023-10-03 | 17.15 | $15.83 | 56400 |
| 2023-10-02 | 17.30 | $16.58 | 25800 |
| 2023-09-29 | 17.39 | $16.84 | 220000 |
| 2023-09-28 | 17.45 | $16.82 | 34100 |
| 2023-09-27 | 17.52 | $17.13 | 38338 |
| 2023-09-26 | 17.55 | $17.22 | 42900 |
| 2023-09-25 | 17.58 | $17.37 | 36500 |
| 2023-09-22 | 17.59 | $17.45 | 28824 |
| 2023-09-21 | 17.59 | $17.44 | 38811 |
| 2023-09-20 | 17.59 | $17.81 | 27500 |
| 2023-09-19 | 17.55 | $17.88 | 39500 |
| 2023-09-18 | 17.49 | $17.96 | 22900 |
| 2023-09-15 | 17.42 | $17.69 | 58633 |
| 2023-09-14 | 17.37 | $17.74 | 21709 |
| 2023-09-13 | 17.31 | $17.62 | 26100 |
| 2023-09-12 | 17.26 | $17.46 | 23235 |
| 2023-09-11 | 17.22 | $17.42 | 28701 |
| 2023-09-08 | 17.19 | $17.55 | 21100 |
| 2023-09-07 | 17.15 | $17.42 | 20100 |
| 2023-09-06 | 17.13 | $17.42 | 33334 |
| 2023-09-05 | 17.10 | $17.49 | 30000 |
| 2023-09-01 | 17.07 | $17.53 | 20600 |
| 2023-08-31 | 17.03 | $17.73 | 121100 |
| 2023-08-30 | 16.98 | $17.01 | 26204 |
| 2023-08-29 | 17.00 | $17.02 | 17800 |
| 2023-08-28 | 17.02 | $17.05 | 22703 |
| 2023-08-25 | 17.05 | $16.93 | 17000 |
| 2023-08-24 | 17.09 | $16.76 | 41800 |
| 2023-08-23 | 17.15 | $17.05 | 40902 |
| 2023-08-22 | 17.19 | $16.52 | 53300 |
| 2023-08-21 | 17.28 | $16.41 | 36200 |
| 2023-08-18 | 17.39 | $16.47 | 25314 |
| 2023-08-17 | 17.50 | $16.39 | 28347 |
| 2023-08-16 | 17.63 | $16.75 | 51500 |
| 2023-08-15 | 17.73 | $17.31 | 29300 |
| 2023-08-14 | 17.78 | $17.71 | 25800 |
| 2023-08-11 | 17.79 | $17.77 | 18500 |
| 2023-08-10 | 17.80 | $17.69 | 36900 |
| 2023-08-09 | 17.82 | $17.72 | 28133 |
| 2023-08-08 | 17.84 | $17.64 | 40614 |
| 2023-08-07 | 17.87 | $17.86 | 21500 |
| 2023-08-04 | 17.87 | $17.79 | 17900 |
| 2023-08-03 | 17.88 | $17.56 | 27729 |
| 2023-08-02 | 17.91 | $17.83 | 22015 |
| 2023-08-01 | 17.92 | $17.94 | 32900 |
| 2023-07-31 | 17.91 | $18.10 | 35103 |
| 2023-07-28 | 17.88 | $17.75 | 28336 |
| 2023-07-27 | 17.89 | $17.75 | 32800 |
| 2023-07-26 | 17.90 | $17.95 | 39200 |
| 2023-07-25 | 17.89 | $17.63 | 32518 |
| 2023-07-24 | 17.91 | $17.91 | 26600 |
| 2023-07-21 | 17.90 | $17.85 | 22600 |
| 2023-07-20 | 17.90 | $17.87 | 30226 |
| 2023-07-19 | 17.90 | $18.23 | 35026 |
| 2023-07-18 | 17.86 | $18.14 | 33800 |
| 2023-07-17 | 17.84 | $18.02 | 34500 |
| 2023-07-14 | 17.83 | $18.14 | 57128 |
| 2023-07-13 | 17.81 | $18.38 | 34647 |
| 2023-07-12 | 17.77 | $18.12 | 30802 |
| 2023-07-11 | 17.76 | $17.78 | 25400 |
| 2023-07-10 | 17.78 | $17.45 | 16033 |
| 2023-07-07 | 17.84 | $17.28 | 86300 |
| 2023-07-06 | 17.92 | $17.27 | 74000 |
| 2023-07-05 | 18.01 | $17.77 | 64517 |
| 2023-07-03 | 18.06 | $17.84 | 13600 |
| 2023-06-30 | 18.11 | $17.70 | 146408 |
| 2023-06-29 | 18.17 | $17.26 | 83900 |
| 2023-06-28 | 18.28 | $17.99 | 35046 |
| 2023-06-27 | 18.32 | $17.97 | 23800 |
| 2023-06-26 | 18.37 | $17.82 | 33826 |
| 2023-06-23 | 18.42 | $17.70 | 31237 |
| 2023-06-22 | 18.49 | $17.96 | 45537 |
| 2023-06-21 | 18.52 | $18.31 | 29500 |
| 2023-06-20 | 18.51 | $18.33 | 42000 |
| 2023-06-16 | 18.49 | $18.74 | 40500 |
| 2023-06-15 | 18.43 | $18.95 | 70848 |
| 2023-06-14 | 18.34 | $18.71 | 110538 |
| 2023-06-13 | 18.26 | $18.55 | 43100 |
| 2023-06-12 | 18.18 | $18.30 | 34629 |
| 2023-06-09 | 18.10 | $18.47 | 28327 |
| 2023-06-08 | 17.99 | $18.62 | 52124 |
| 2023-06-07 | 17.84 | $18.43 | 50529 |
| 2023-06-06 | 17.70 | $18.67 | 43100 |
| 2023-06-05 | 17.51 | $18.77 | 32600 |
| 2023-06-02 | 17.31 | $19.02 | 65500 |
| 2023-06-01 | 17.05 | $18.92 | 107932 |
| 2023-05-31 | 16.79 | $18.23 | 120031 |
| 2023-05-30 | 16.59 | $18.39 | 76623 |
| 2023-05-26 | 16.38 | $17.79 | 46917 |
| 2023-05-25 | 16.23 | $17.42 | 186434 |
| 2023-05-24 | 16.12 | $16.64 | 42007 |
| 2023-05-23 | 16.10 | $16.77 | 39242 |
| 2023-05-22 | 16.07 | $16.58 | 47500 |
| 2023-05-19 | 16.08 | $16.85 | 81347 |
| 2023-05-18 | 16.07 | $17.35 | 58648 |
| 2023-05-17 | 16.02 | $17.69 | 105200 |
| 2023-05-16 | 15.95 | $15.76 | 82226 |
| 2023-05-15 | 16.07 | $15.14 | 63800 |
| 2023-05-12 | 16.28 | $14.58 | 39015 |
| 2023-05-11 | 16.55 | $14.23 | 51300 |
| 2023-05-10 | 16.88 | $14.65 | 95206 |
| 2023-05-09 | 17.19 | $14.69 | 92918 |
| 2023-05-08 | 17.50 | $15.40 | 41800 |
| 2023-05-05 | 17.75 | $15.39 | 115812 |
| 2023-05-04 | 18.02 | $14.17 | 326400 |
| 2023-05-03 | 18.41 | $16.48 | 42800 |
| 2023-05-02 | 18.59 | $17.16 | 137700 |
| 2023-05-01 | 18.71 | $18.02 | 84600 |
| 2023-04-28 | 18.74 | $19.16 | 126100 |
| 2023-04-27 | 18.67 | $19.00 | 39100 |
| 2023-04-26 | 18.60 | $18.72 | 42213 |
| 2023-04-25 | 18.56 | $18.88 | 33500 |
| 2023-04-24 | 18.49 | $19.40 | 57300 |
| 2023-04-21 | 18.36 | $19.34 | 27211 |
| 2023-04-20 | 18.22 | $19.28 | 112325 |
| 2023-04-19 | 18.08 | $18.89 | 60513 |
| 2023-04-18 | 17.96 | $19.07 | 53400 |
| 2023-04-17 | 17.81 | $19.31 | 168300 |
| 2023-04-14 | 17.63 | $18.30 | 37500 |
| 2023-04-13 | 17.52 | $18.16 | 25400 |
| 2023-04-12 | 17.43 | $18.00 | 62340 |
| 2023-04-11 | 17.34 | $17.35 | 36544 |
| 2023-04-10 | 17.31 | $17.29 | 45407 |
| 2023-04-06 | 17.30 | $17.25 | 38400 |
| 2023-04-05 | 17.29 | $17.07 | 43405 |
| 2023-04-04 | 17.31 | $17.50 | 48400 |
| 2023-04-03 | 17.30 | $18.03 | 47800 |
| 2023-03-31 | 17.25 | $18.29 | 216600 |
| 2023-03-30 | 17.18 | $18.08 | 56200 |
| 2023-03-29 | 17.13 | $17.91 | 82338 |
| 2023-03-28 | 17.11 | $17.51 | 37831 |
| 2023-03-27 | 17.13 | $17.50 | 55100 |
| 2023-03-24 | 17.16 | $16.59 | 75925 |
| 2023-03-23 | 17.30 | $16.07 | 56138 |
| 2023-03-22 | 17.50 | $17.04 | 50429 |
| 2023-03-21 | 17.63 | $17.18 | 59734 |
| 2023-03-20 | 17.75 | $16.15 | 74100 |
| 2023-03-17 | 17.98 | $15.61 | 188300 |
| 2023-03-16 | 18.29 | $16.10 | 210200 |
| 2023-03-15 | 18.57 | $16.15 | 157400 |
| 2023-03-14 | 18.86 | $17.13 | 102443 |
| 2023-03-13 | 19.07 | $16.67 | 223800 |
| 2023-03-10 | 19.35 | $18.38 | 186100 |
| 2023-03-09 | 19.46 | $18.95 | 65316 |
| 2023-03-08 | 19.53 | $19.25 | 44900 |
| 2023-03-07 | 19.57 | $19.28 | 50000 |
| 2023-03-06 | 19.62 | $19.49 | 42619 |
| 2023-03-03 | 19.64 | $19.51 | 18536 |
| 2023-03-02 | 19.67 | $19.23 | 32602 |
| 2023-03-01 | 19.74 | $19.45 | 33300 |
| 2023-02-28 | 19.78 | $19.60 | 47418 |
| 2023-02-27 | 19.82 | $19.45 | 231500 |
| 2023-02-24 | 19.88 | $19.66 | 18900 |
| 2023-02-23 | 19.92 | $19.81 | 33020 |
| 2023-02-22 | 19.94 | $19.59 | 57945 |
| 2023-02-21 | 19.99 | $19.29 | 60241 |
| 2023-02-17 | 20.07 | $19.73 | 30300 |
| 2023-02-16 | 20.11 | $19.86 | 24500 |
| 2023-02-15 | 20.14 | $20.05 | 70811 |
| 2023-02-14 | 20.14 | $20.16 | 34836 |
| 2023-02-13 | 20.13 | $20.02 | 24700 |
| 2023-02-10 | 20.13 | $19.83 | 35500 |
| 2023-02-09 | 20.14 | $19.95 | 34000 |
| 2023-02-08 | 20.13 | $20.07 | 61100 |
| 2023-02-07 | 20.11 | $19.94 | 39100 |
| 2023-02-06 | 20.09 | $20.06 | 30439 |
| 2023-02-03 | 20.05 | $20.25 | 75800 |
| 2023-02-02 | 19.98 | $20.57 | 70900 |
| 2023-02-01 | 19.87 | $20.55 | 44142 |
| 2023-01-31 | 19.74 | $20.48 | 76443 |
| 2023-01-30 | 19.61 | $20.50 | 99200 |
| 2023-01-27 | 19.46 | $20.38 | 86344 |
| 2023-01-26 | 19.30 | $20.28 | 58447 |
| 2023-01-25 | 19.14 | $20.15 | 41800 |
| 2023-01-24 | 18.99 | $20.08 | 33234 |
| 2023-01-23 | 18.83 | $20.15 | 65800 |
| 2023-01-20 | 18.65 | $19.67 | 52000 |
| 2023-01-19 | 18.52 | $19.47 | 50800 |
| 2023-01-18 | 18.39 | $19.20 | 56700 |
| 2023-01-17 | 18.29 | $19.23 | 58143 |
| 2023-01-13 | 18.18 | $18.94 | 35709 |
| 2023-01-12 | 18.10 | $18.80 | 65100 |
| 2023-01-11 | 18.02 | $18.49 | 65646 |
| 2023-01-10 | 17.97 | $18.68 | 39624 |
| 2023-01-09 | 17.91 | $18.67 | 112400 |
| 2023-01-06 | 17.84 | $18.47 | 40000 |
| 2023-01-05 | 17.79 | $18.14 | 59618 |
| 2023-01-04 | 17.77 | $17.79 | 33300 |
| 2023-01-03 | 17.80 | $17.36 | 146600 |
| 2022-12-30 | 17.87 | $16.96 | 136200 |
| 2022-12-29 | 17.98 | $17.07 | 207800 |
| 2022-12-28 | 18.10 | $17.32 | 177600 |
| 2022-12-27 | 18.19 | $17.85 | 79738 |
| 2022-12-23 | 18.24 | $18.03 | 100745 |
| 2022-12-22 | 18.28 | $18.01 | 99027 |
| 2022-12-21 | 18.32 | $17.96 | 227700 |
| 2022-12-20 | 18.37 | $18.02 | 263106 |
| 2022-12-19 | 18.42 | $18.39 | 333000 |
| 2022-12-16 | 18.43 | $18.53 | 151400 |
| 2022-12-15 | 18.43 | $18.15 | 93213 |
| 2022-12-14 | 18.47 | $18.20 | 113619 |
| 2022-12-13 | 18.51 | $18.24 | 183433 |
| 2022-12-12 | 18.54 | $18.06 | 119400 |
| 2022-12-09 | 18.60 | $18.10 | 76700 |
| 2022-12-08 | 18.65 | $18.41 | 44800 |
| 2022-12-07 | 18.67 | $18.57 | 91122 |
| 2022-12-06 | 18.67 | $18.60 | 38339 |
| 2022-12-05 | 18.65 | $18.62 | 77407 |
| 2022-12-02 | 18.63 | $18.88 | 35217 |
| 2022-12-01 | 18.58 | $18.86 | 103245 |
| 2022-11-30 | 18.52 | $18.62 | 263705 |
| 2022-11-29 | 18.47 | $18.28 | 61218 |
| 2022-11-28 | 18.46 | $18.80 | 61712 |
| 2022-11-25 | 18.39 | $18.85 | 22200 |
| 2022-11-23 | 18.30 | $18.66 | 47600 |
| 2022-11-22 | 18.23 | $18.66 | 62947 |
| 2022-11-21 | 18.16 | $18.69 | 57508 |
| 2022-11-18 | 18.07 | $18.69 | 34700 |
| 2022-11-17 | 17.97 | $18.82 | 53200 |
| 2022-11-16 | 17.86 | $18.88 | 39104 |
| 2022-11-15 | 17.74 | $18.70 | 45510 |
| 2022-11-14 | 17.62 | $18.30 | 75637 |
| 2022-11-11 | 17.54 | $18.65 | 35228 |
| 2022-11-10 | 17.43 | $18.45 | 64223 |
| 2022-11-09 | 17.32 | $17.45 | 75746 |
| 2022-11-08 | 17.32 | $17.50 | 67300 |
| 2022-11-07 | 17.31 | $17.13 | 59401 |
| 2022-11-04 | 17.34 | $17.12 | 55100 |
| 2022-11-03 | 17.37 | $17.21 | 110800 |
| 2022-11-02 | 17.40 | $17.05 | 48407 |
| 2022-11-01 | 17.45 | $17.24 | 48300 |
| 2022-10-31 | 17.48 | $17.42 | 58131 |
| 2022-10-28 | 17.50 | $17.46 | 53100 |
| 2022-10-27 | 17.52 | $17.44 | 47809 |
| 2022-10-26 | 17.55 | $17.48 | 55419 |
| 2022-10-25 | 17.57 | $17.37 | 70800 |
| 2022-10-24 | 17.61 | $17.19 | 60340 |
| 2022-10-21 | 17.67 | $17.22 | 48803 |
| 2022-10-20 | 17.73 | $17.34 | 34400 |
| 2022-10-19 | 17.78 | $17.57 | 63607 |
| 2022-10-18 | 17.81 | $17.60 | 35119 |
| 2022-10-17 | 17.84 | $17.63 | 75415 |
| 2022-10-14 | 17.87 | $17.42 | 32800 |
| 2022-10-13 | 17.93 | $17.60 | 69442 |
| 2022-10-12 | 17.97 | $17.71 | 22009 |
| 2022-10-11 | 18.01 | $17.81 | 36206 |
| 2022-10-10 | 18.04 | $17.81 | 50425 |
| 2022-10-07 | 18.08 | $17.89 | 58310 |
| 2022-10-06 | 18.11 | $17.86 | 38541 |
| 2022-10-05 | 18.15 | $18.05 | 34400 |
| 2022-10-04 | 18.17 | $18.20 | 44505 |
| 2022-10-03 | 18.17 | $18.20 | 55428 |
| 2022-09-30 | 18.18 | $18.00 | 112500 |
| 2022-09-29 | 18.21 | $17.95 | 58745 |
| 2022-09-28 | 18.24 | $18.33 | 49426 |
| 2022-09-27 | 18.24 | $17.97 | 83202 |
| 2022-09-26 | 18.28 | $17.82 | 89700 |
| 2022-09-23 | 18.34 | $17.85 | 67500 |
| 2022-09-22 | 18.41 | $18.08 | 125100 |
| 2022-09-21 | 18.45 | $18.15 | 106900 |
| 2022-09-20 | 18.50 | $18.25 | 89700 |
| 2022-09-19 | 18.53 | $18.36 | 34326 |
| 2022-09-16 | 18.57 | $18.48 | 24718 |
| 2022-09-15 | 18.60 | $18.58 | 42100 |
| 2022-09-14 | 18.63 | $18.64 | 48800 |
| 2022-09-13 | 18.65 | $18.56 | 35400 |
| 2022-09-12 | 18.70 | $18.70 | 44200 |
| 2022-09-09 | 18.74 | $18.47 | 63621 |
| 2022-09-08 | 18.81 | $18.33 | 55741 |
| 2022-09-07 | 18.90 | $18.30 | 44900 |
| 2022-09-06 | 19.00 | $18.16 | 107100 |
| 2022-09-02 | 19.13 | $18.43 | 45103 |
| 2022-09-01 | 19.25 | $18.38 | 86500 |
| 2022-08-31 | 19.38 | $18.55 | 88803 |
| 2022-08-30 | 19.50 | $18.75 | 101100 |
| 2022-08-29 | 19.62 | $19.00 | 55822 |
| 2022-08-26 | 19.72 | $18.99 | 62600 |
| 2022-08-25 | 19.82 | $19.12 | 75900 |
| 2022-08-24 | 19.92 | $18.92 | 62400 |
| 2022-08-23 | 20.04 | $18.92 | 66800 |
| 2022-08-22 | 20.16 | $19.45 | 35518 |
| 2022-08-19 | 20.23 | $19.72 | 35500 |
| 2022-08-18 | 20.28 | $19.90 | 53241 |
| 2022-08-17 | 20.31 | $19.96 | 52834 |
| 2022-08-16 | 20.33 | $20.25 | 26836 |
| 2022-08-15 | 20.32 | $20.24 | 145300 |
| 2022-08-12 | 20.31 | $20.35 | 20800 |
| 2022-08-11 | 20.28 | $20.22 | 53523 |
| 2022-08-10 | 20.26 | $20.35 | 225900 |
| 2022-08-09 | 20.22 | $20.39 | 36720 |
| 2022-08-08 | 20.18 | $20.70 | 64016 |
| 2022-08-05 | 20.10 | $20.48 | 43100 |
| 2022-08-04 | 20.03 | $20.81 | 51300 |
| 2022-08-03 | 19.93 | $20.65 | 112500 |
| 2022-08-02 | 19.83 | $20.64 | 144300 |
| 2022-08-01 | 19.73 | $20.42 | 48338 |
| 2022-07-29 | 19.65 | $20.22 | 74442 |
| 2022-07-28 | 19.57 | $19.91 | 44441 |
| 2022-07-27 | 19.52 | $19.66 | 48900 |
| 2022-07-26 | 19.49 | $19.82 | 31303 |
| 2022-07-25 | 19.44 | $19.70 | 37148 |
| 2022-07-22 | 19.40 | $19.88 | 13435 |
| 2022-07-21 | 19.34 | $19.59 | 43500 |
| 2022-07-20 | 19.30 | $19.44 | 34747 |
| 2022-07-19 | 19.27 | $19.47 | 61208 |
| 2022-07-18 | 19.23 | $19.44 | 39800 |
| 2022-07-15 | 19.20 | $19.43 | 80500 |
| 2022-07-14 | 19.16 | $19.26 | 21819 |
| 2022-07-13 | 19.13 | $19.22 | 59600 |
| 2022-07-12 | 19.10 | $19.42 | 50100 |
| 2022-07-11 | 19.05 | $19.67 | 43700 |
| 2022-07-08 | 18.98 | $19.40 | 10200 |
| 2022-07-07 | 18.93 | $19.28 | 34104 |
| 2022-07-06 | 18.90 | $19.15 | 52600 |
| 2022-07-05 | 18.88 | $19.23 | 34312 |
| 2022-07-01 | 18.87 | $18.94 | 19100 |
| 2022-06-30 | 18.89 | $18.53 | 34000 |
| 2022-06-29 | 18.95 | $19.08 | 21200 |
| 2022-06-28 | 18.97 | $19.09 | 25700 |
| 2022-06-27 | 19.00 | $18.99 | 54000 |
| 2022-06-24 | 19.04 | $18.90 | 48900 |
| 2022-06-23 | 19.08 | $18.69 | 52623 |
| 2022-06-22 | 19.15 | $18.64 | 44300 |
| 2022-06-21 | 19.22 | $18.68 | 168600 |
| 2022-06-17 | 19.28 | $18.95 | 90924 |
| 2022-06-16 | 19.31 | $18.70 | 117600 |
| 2022-06-15 | 19.36 | $18.70 | 105100 |
| 2022-06-14 | 19.41 | $18.13 | 92900 |
| 2022-06-13 | 19.51 | $18.31 | 59104 |
| 2022-06-10 | 19.60 | $18.90 | 61713 |
| 2022-06-09 | 19.63 | $19.50 | 53801 |
| 2022-06-08 | 19.60 | $19.77 | 71925 |
| 2022-06-07 | 19.53 | $20.08 | 34111 |
| 2022-06-06 | 19.42 | $20.09 | 67100 |
| 2022-06-03 | 19.30 | $20.62 | 46120 |
| 2022-06-02 | 19.12 | $20.40 | 29819 |
| 2022-06-01 | 18.96 | $20.22 | 32900 |
| 2022-05-31 | 18.81 | $20.43 | 77600 |
| 2022-05-27 | 18.62 | $20.39 | 114600 |
| 2022-05-26 | 18.43 | $19.60 | 78837 |
| 2022-05-25 | 18.31 | $19.19 | 145444 |
| 2022-05-24 | 18.23 | $18.30 | 100800 |
| 2022-05-23 | 18.24 | $18.10 | 83020 |
| 2022-05-20 | 18.27 | $17.93 | 121400 |
| 2022-05-19 | 18.32 | $18.09 | 85200 |
| 2022-05-18 | 18.36 | $18.00 | 116400 |
| 2022-05-17 | 18.41 | $18.20 | 84700 |
| 2022-05-16 | 18.45 | $18.52 | 100824 |
| 2022-05-13 | 18.47 | $18.45 | 62000 |
| 2022-05-12 | 18.50 | $18.24 | 57449 |
| 2022-05-11 | 18.55 | $18.13 | 78400 |
| 2022-05-10 | 18.62 | $18.15 | 73900 |
| 2022-05-09 | 18.69 | $17.83 | 107300 |
| 2022-05-06 | 18.81 | $18.10 | 60249 |
| 2022-05-05 | 18.91 | $18.67 | 92500 |
| 2022-05-04 | 18.96 | $19.19 | 83008 |
| 2022-05-03 | 18.97 | $18.40 | 149421 |
| 2022-05-02 | 19.07 | $18.09 | 76227 |
| 2022-04-29 | 19.20 | $18.74 | 138300 |
| 2022-04-28 | 19.29 | $18.93 | 113100 |
| 2022-04-27 | 19.37 | $18.60 | 46906 |
| 2022-04-26 | 19.49 | $18.98 | 53200 |
| 2022-04-25 | 19.58 | $19.08 | 50536 |
| 2022-04-22 | 19.67 | $18.86 | 105421 |
| 2022-04-21 | 19.78 | $19.10 | 81049 |
| 2022-04-20 | 19.89 | $19.30 | 61901 |
| 2022-04-19 | 19.98 | $19.38 | 171325 |
| 2022-04-18 | 20.07 | $19.25 | 85848 |
| 2022-04-14 | 20.18 | $19.62 | 48400 |
| 2022-04-13 | 20.27 | $19.74 | 122000 |
| 2022-04-12 | 20.34 | $19.29 | 132000 |
| 2022-04-11 | 20.46 | $19.52 | 69100 |
| 2022-04-08 | 20.57 | $20.01 | 83500 |
| 2022-04-07 | 20.64 | $20.26 | 85900 |
| 2022-04-06 | 20.68 | $20.10 | 72431 |
| 2022-04-05 | 20.75 | $20.39 | 46100 |
| 2022-04-04 | 20.79 | $20.76 | 57746 |
| 2022-04-01 | 20.80 | $20.88 | 33900 |
| 2022-03-31 | 20.80 | $20.92 | 95709 |
| 2022-03-30 | 20.80 | $20.99 | 128300 |
| 2022-03-29 | 20.80 | $20.74 | 112900 |
| 2022-03-28 | 20.82 | $20.44 | 73000 |
| 2022-03-25 | 20.88 | $20.42 | 72400 |
| 2022-03-24 | 20.95 | $20.80 | 83300 |
| 2022-03-23 | 20.98 | $20.79 | 66200 |
| 2022-03-22 | 21.02 | $20.83 | 40614 |
| 2022-03-21 | 21.06 | $20.93 | 42700 |
| 2022-03-18 | 21.09 | $21.15 | 57331 |
| 2022-03-17 | 21.10 | $20.96 | 65800 |
| 2022-03-16 | 21.13 | $20.55 | 67200 |
| 2022-03-15 | 21.21 | $20.39 | 137021 |
| 2022-03-14 | 21.31 | $20.63 | 84300 |
| 2022-03-11 | 21.38 | $21.05 | 81300 |
| 2022-03-10 | 21.43 | $21.12 | 53500 |
| 2022-03-09 | 21.47 | $21.27 | 72607 |
| 2022-03-08 | 21.50 | $21.11 | 74409 |
| 2022-03-07 | 21.55 | $21.18 | 52522 |
| 2022-03-04 | 21.60 | $21.32 | 78902 |
| 2022-03-03 | 21.65 | $21.54 | 156800 |
| 2022-03-02 | 21.69 | $21.84 | 94300 |
| 2022-03-01 | 21.71 | $21.74 | 83900 |
| 2022-02-28 | 21.75 | $21.63 | 92714 |
| 2022-02-25 | 21.80 | $21.60 | 110125 |
| 2022-02-24 | 21.86 | $21.38 | 106900 |
| 2022-02-23 | 21.96 | $21.45 | 191500 |
| 2022-02-22 | 22.07 | $21.40 | 54400 |
| 2022-02-18 | 22.20 | $21.58 | 51327 |
| 2022-02-17 | 22.33 | $21.70 | 141105 |
| 2022-02-16 | 22.47 | $21.91 | 121877 |
| 2022-02-15 | 22.60 | $21.50 | 163311 |
| 2022-02-14 | 22.79 | $21.18 | 125412 |
| 2022-02-11 | 23.03 | $21.49 | 86208 |
| 2022-02-10 | 23.26 | $21.80 | 139000 |
| 2022-02-09 | 23.47 | $22.27 | 177931 |
| 2022-02-08 | 23.66 | $22.26 | 107900 |
| 2022-02-07 | 23.86 | $22.56 | 150525 |
| 2022-02-04 | 24.05 | $22.55 | 134200 |
| 2022-02-03 | 24.26 | $23.20 | 97700 |
| 2022-02-02 | 24.41 | $23.71 | 141000 |
| 2022-02-01 | 24.53 | $23.81 | 81619 |
| 2022-01-31 | 24.65 | $23.58 | 107907 |
| 2022-01-28 | 24.80 | $23.10 | 215908 |
| 2022-01-27 | 25.01 | $22.98 | 410710 |
| 2022-01-26 | 25.25 | $24.46 | 91300 |
| 2022-01-25 | 25.35 | $24.89 | 119924 |
| 2022-01-24 | 25.42 | $24.99 | 65117 |
| 2022-01-21 | 25.49 | $25.21 | 216900 |
| 2022-01-20 | 25.53 | $25.14 | 30007 |
| 2022-01-19 | 25.59 | $25.19 | 40105 |
| 2022-01-18 | 25.65 | $25.08 | 30100 |
| 2022-01-14 | 25.72 | $25.31 | 27200 |
| 2022-01-13 | 25.77 | $25.43 | 37000 |
| 2022-01-12 | 25.81 | $25.46 | 39638 |
| 2022-01-11 | 25.85 | $25.55 | 67319 |
| 2022-01-10 | 25.88 | $25.75 | 113741 |
| 2022-01-07 | 25.90 | $25.79 | 68600 |
| 2022-01-06 | 25.91 | $25.78 | 42500 |
| 2022-01-05 | 25.92 | $25.45 | 61000 |
| 2022-01-04 | 25.96 | $25.58 | 32641 |
| 2022-01-03 | 25.99 | $26.10 | 38724 |
| 2021-12-31 | 25.98 | $26.28 | 36503 |
| 2021-12-30 | 25.94 | $26.06 | 17712 |
| 2021-12-29 | 25.91 | $26.09 | 14900 |
| 2021-12-28 | 25.89 | $26.12 | 15142 |
| 2021-12-27 | 25.85 | $26.03 | 15700 |
| 2021-12-23 | 25.81 | $25.97 | 13121 |
| 2021-12-22 | 25.78 | $26.05 | 22511 |
| 2021-12-21 | 25.73 | $25.85 | 24225 |
| 2021-12-20 | 25.70 | $25.80 | 15100 |
| 2021-12-17 | 25.67 | $25.84 | 26238 |
| 2021-12-16 | 25.63 | $26.10 | 24100 |
| 2021-12-15 | 25.56 | $25.74 | 31314 |
| 2021-12-14 | 25.53 | $25.66 | 21000 |
| 2021-12-13 | 25.50 | $25.79 | 31045 |
| 2021-12-10 | 25.46 | $25.76 | 20518 |
| 2021-12-09 | 25.42 | $25.83 | 23218 |
| 2021-12-08 | 25.36 | $25.79 | 21300 |
| 2021-12-07 | 25.32 | $25.71 | 60237 |
| 2021-12-06 | 25.28 | $25.80 | 23207 |
| 2021-12-03 | 25.23 | $25.67 | 40600 |
| 2021-12-02 | 25.20 | $25.74 | 29942 |
| 2021-12-01 | 25.16 | $25.38 | 112700 |
| 2021-11-30 | 25.15 | $25.06 | 124330 |
| 2021-11-29 | 25.17 | $24.91 | 67000 |
| 2021-11-26 | 25.22 | $24.75 | 55400 |
| 2021-11-24 | 25.27 | $24.87 | 49400 |
| 2021-11-23 | 25.33 | $24.93 | 66000 |
| 2021-11-22 | 25.37 | $25.00 | 87240 |
| 2021-11-19 | 25.41 | $25.20 | 32800 |
| 2021-11-18 | 25.44 | $25.26 | 27524 |
| 2021-11-17 | 25.45 | $25.26 | 36700 |
| 2021-11-16 | 25.47 | $25.31 | 31944 |
| 2021-11-15 | 25.49 | $25.23 | 18900 |
| 2021-11-12 | 25.51 | $25.29 | 23421 |
| 2021-11-11 | 25.53 | $25.29 | 36200 |
| 2021-11-10 | 25.54 | $25.53 | 82533 |
| 2021-11-09 | 25.54 | $25.78 | 17400 |
| 2021-11-08 | 25.51 | $25.84 | 26023 |
| 2021-11-05 | 25.47 | $25.84 | 31308 |
| 2021-11-04 | 25.43 | $25.69 | 43025 |
| 2021-11-03 | 25.39 | $25.55 | 58848 |
| 2021-11-02 | 25.38 | $25.44 | 58100 |
| 2021-11-01 | 25.37 | $25.46 | 56700 |
| 2021-10-29 | 25.36 | $25.45 | 84000 |
| 2021-10-28 | 25.35 | $25.33 | 75600 |
| 2021-10-27 | 25.35 | $25.32 | 65400 |
| 2021-10-26 | 25.36 | $25.30 | 121100 |
| 2021-10-25 | 25.37 | $25.35 | 102900 |
| 2021-10-22 | 25.37 | $25.35 | 80502 |
| 2021-10-21 | 25.39 | $25.35 | 20509 |
| 2021-10-20 | 25.40 | $25.32 | 95637 |
| 2021-10-19 | 25.42 | $25.31 | 90200 |
| 2021-10-18 | 25.45 | $25.45 | 55437 |
| 2021-10-15 | 25.47 | $25.50 | 35449 |
| 2021-10-14 | 25.48 | $25.58 | 47634 |
| 2021-10-13 | 25.49 | $25.30 | 85948 |
| 2021-10-12 | 25.53 | $25.28 | 92800 |
| 2021-10-11 | 25.57 | $25.29 | 30930 |
| 2021-10-08 | 25.62 | $25.20 | 102900 |
| 2021-10-07 | 25.68 | $25.26 | 64026 |
| 2021-10-06 | 25.74 | $25.25 | 144200 |
| 2021-10-05 | 25.80 | $25.34 | 55308 |
| 2021-10-04 | 25.86 | $25.36 | 45200 |
| 2021-10-01 | 25.93 | $25.64 | 16210 |
| 2021-09-30 | 25.97 | $25.55 | 70700 |
| 2021-09-29 | 26.02 | $25.77 | 65400 |
| 2021-09-28 | 26.05 | $25.55 | 106400 |
| 2021-09-27 | 26.10 | $25.99 | 78533 |
| 2021-09-24 | 26.12 | $26.11 | 55242 |
| 2021-09-23 | 26.12 | $26.15 | 34300 |
| 2021-09-22 | 26.11 | $26.32 | 157435 |
| 2021-09-21 | 26.09 | $25.94 | 42431 |
| 2021-09-20 | 26.10 | $25.95 | 37100 |
| 2021-09-17 | 26.12 | $25.97 | 48436 |
| 2021-09-16 | 26.13 | $26.02 | 199837 |
| 2021-09-15 | 26.13 | $26.01 | 44531 |
| 2021-09-14 | 26.13 | $26.10 | 25200 |
| 2021-09-13 | 26.13 | $26.23 | 25827 |
| 2021-09-10 | 26.10 | $26.34 | 28400 |
| 2021-09-09 | 26.07 | $26.29 | 24600 |
| 2021-09-08 | 26.04 | $26.15 | 48239 |
| 2021-09-07 | 26.01 | $26.20 | 20500 |
| 2021-09-03 | 25.98 | $26.34 | 22119 |
| 2021-09-02 | 25.94 | $26.28 | 55400 |
| 2021-09-01 | 25.90 | $26.14 | 39319 |
| 2021-08-31 | 25.87 | $25.76 | 86100 |
| 2021-08-30 | 25.88 | $25.85 | 57500 |
| 2021-08-27 | 25.89 | $26.13 | 29916 |
| 2021-08-26 | 25.86 | $26.02 | 18600 |
| 2021-08-25 | 25.85 | $26.01 | 51600 |
| 2021-08-24 | 25.84 | $26.12 | 41439 |
| 2021-08-23 | 25.82 | $25.96 | 33800 |
| 2021-08-20 | 25.82 | $25.82 | 41300 |
| 2021-08-19 | 25.82 | $25.70 | 47300 |
| 2021-08-18 | 25.84 | $25.59 | 117600 |
| 2021-08-17 | 25.87 | $25.87 | 149438 |
| 2021-08-16 | 25.88 | $25.68 | 27400 |
| 2021-08-13 | 25.90 | $25.65 | 46100 |
| 2021-08-12 | 25.93 | $25.81 | 43316 |
| 2021-08-11 | 25.95 | $25.68 | 103046 |
| 2021-08-10 | 25.98 | $25.68 | 106000 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
16.18
2026-08-07
Close Price
$16.15
Vol: 25017
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.07
Average
18.90
Maximum
26.19
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 16.18 | $16.15 | 25017 |
| 2026-08-06 | 16.19 | $16.18 | 37749 |
| 2026-08-05 | 16.20 | $16.22 | 33600 |
| 2026-08-04 | 16.20 | $16.28 | 53084 |
| 2026-08-03 | 16.18 | $16.29 | 48932 |
| 2026-07-31 | 16.16 | $16.20 | 71129 |
| 2026-07-30 | 16.16 | $16.19 | 46504 |
| 2026-07-29 | 16.16 | $16.11 | 52400 |
| 2026-07-28 | 16.17 | $16.18 | 52828 |
| 2026-07-27 | 16.18 | $16.19 | 71100 |
| 2026-07-24 | 16.18 | $16.12 | 32730 |
| 2026-07-23 | 16.20 | $16.10 | 46500 |
| 2026-07-22 | 16.22 | $16.21 | 48600 |
| 2026-07-21 | 16.23 | $16.25 | 37600 |
| 2026-07-20 | 16.23 | $16.38 | 394593 |
| 2026-07-17 | 16.20 | $16.38 | 64100 |
| 2026-07-16 | 16.17 | $16.34 | 50691 |
| 2026-07-15 | 16.14 | $16.37 | 89142 |
| 2026-07-14 | 16.10 | $16.22 | 42900 |
| 2026-07-13 | 16.09 | $16.15 | 115430 |
| 2026-07-10 | 16.09 | $16.12 | 34200 |
| 2026-07-09 | 16.09 | $16.16 | 76600 |
| 2026-07-08 | 16.09 | $16.12 | 44457 |
| 2026-07-07 | 16.10 | $16.15 | 71100 |
| 2026-07-06 | 16.11 | $16.21 | 58507 |
| 2026-07-02 | 16.10 | $16.12 | 46000 |
| 2026-07-01 | 16.11 | $16.13 | 66600 |
| 2026-06-30 | 16.12 | $16.40 | 178208 |
| 2026-06-29 | 16.08 | $16.30 | 52229 |
| 2026-06-26 | 16.06 | $16.19 | 48900 |
| 2026-06-25 | 16.05 | $16.15 | 63600 |
| 2026-06-24 | 16.06 | $16.10 | 57812 |
| 2026-06-23 | 16.07 | $16.05 | 63247 |
| 2026-06-22 | 16.10 | $16.08 | 53324 |
| 2026-06-18 | 16.13 | $16.23 | 76143 |
| 2026-06-17 | 16.14 | $16.17 | 380340 |
| 2026-06-16 | 16.15 | $16.22 | 116212 |
| 2026-06-15 | 16.17 | $16.21 | 50645 |
| 2026-06-12 | 16.19 | $16.20 | 62000 |
| 2026-06-11 | 16.21 | $16.17 | 71267 |
| 2026-06-10 | 16.25 | $16.06 | 62300 |
| 2026-06-09 | 16.31 | $16.11 | 64220 |
| 2026-06-08 | 16.38 | $16.18 | 47400 |
| 2026-06-05 | 16.45 | $16.32 | 47549 |
| 2026-06-04 | 16.50 | $16.40 | 42500 |
| 2026-06-03 | 16.54 | $16.43 | 72031 |
| 2026-06-02 | 16.58 | $16.50 | 61067 |
| 2026-06-01 | 16.61 | $16.60 | 37024 |
| 2026-05-29 | 16.63 | $16.61 | 71546 |
| 2026-05-28 | 16.65 | $16.70 | 34100 |
| 2026-05-27 | 16.66 | $16.71 | 38300 |
| 2026-05-26 | 16.66 | $16.65 | 36529 |
| 2026-05-22 | 16.68 | $16.57 | 52510 |
| 2026-05-21 | 16.72 | $16.54 | 45100 |
| 2026-05-20 | 16.77 | $16.65 | 54200 |
| 2026-05-19 | 16.81 | $16.61 | 44200 |
| 2026-05-18 | 16.87 | $16.78 | 44800 |
| 2026-05-15 | 16.90 | $16.81 | 44942 |
| 2026-05-14 | 16.93 | $16.91 | 50400 |
| 2026-05-13 | 16.94 | $16.89 | 25930 |
| 2026-05-12 | 16.96 | $16.93 | 20335 |
| 2026-05-11 | 16.97 | $17.07 | 27117 |
| 2026-05-08 | 16.96 | $17.05 | 24400 |
| 2026-05-07 | 16.95 | $17.00 | 18911 |
| 2026-05-06 | 16.95 | $17.03 | 26100 |
| 2026-05-05 | 16.94 | $17.01 | 58817 |
| 2026-05-04 | 16.94 | $16.91 | 28300 |
| 2026-05-01 | 16.95 | $17.01 | 15700 |
| 2026-04-30 | 16.95 | $16.98 | 42800 |
| 2026-04-29 | 16.96 | $16.86 | 30300 |
| 2026-04-28 | 16.99 | $17.00 | 9200 |
| 2026-04-27 | 17.00 | $17.02 | 42225 |
| 2026-04-24 | 17.01 | $17.09 | 35017 |
| 2026-04-23 | 17.00 | $17.02 | 29214 |
| 2026-04-22 | 17.01 | $17.03 | 29204 |
| 2026-04-21 | 17.02 | $16.99 | 14481 |
| 2026-04-20 | 17.04 | $17.10 | 32532 |
| 2026-04-17 | 17.04 | $17.17 | 42500 |
| 2026-04-16 | 17.03 | $17.17 | 28600 |
| 2026-04-15 | 17.01 | $17.25 | 28490 |
| 2026-04-14 | 16.98 | $17.23 | 48800 |
| 2026-04-13 | 16.95 | $17.13 | 38805 |
| 2026-04-10 | 16.93 | $17.06 | 22000 |
| 2026-04-09 | 16.92 | $17.06 | 23500 |
| 2026-04-08 | 16.92 | $16.96 | 48124 |
| 2026-04-07 | 16.94 | $16.90 | 50300 |
| 2026-04-06 | 16.97 | $16.86 | 23700 |
| 2026-04-02 | 17.03 | $16.92 | 37512 |
| 2026-04-01 | 17.07 | $16.84 | 31600 |
| 2026-03-31 | 17.15 | $17.04 | 277400 |
| 2026-03-30 | 17.19 | $17.03 | 22218 |
| 2026-03-27 | 17.24 | $17.05 | 20966 |
| 2026-03-26 | 17.30 | $17.14 | 32430 |
| 2026-03-25 | 17.35 | $17.27 | 20900 |
| 2026-03-24 | 17.38 | $17.18 | 38912 |
| 2026-03-23 | 17.44 | $17.26 | 30500 |
| 2026-03-20 | 17.49 | $17.21 | 36772 |
| 2026-03-19 | 17.56 | $17.49 | 17927 |
| 2026-03-18 | 17.58 | $17.53 | 104700 |
| 2026-03-17 | 17.59 | $17.59 | 38800 |
| 2026-03-16 | 17.60 | $17.44 | 58503 |
| 2026-03-13 | 17.64 | $17.41 | 13755 |
| 2026-03-12 | 17.69 | $17.49 | 37304 |
| 2026-03-11 | 17.73 | $17.61 | 18315 |
| 2026-03-10 | 17.75 | $17.70 | 24100 |
| 2026-03-09 | 17.76 | $17.66 | 53300 |
| 2026-03-06 | 17.78 | $17.65 | 33989 |
| 2026-03-05 | 17.80 | $17.70 | 25400 |
| 2026-03-04 | 17.82 | $17.75 | 20718 |
| 2026-03-03 | 17.82 | $17.75 | 83100 |
| 2026-03-02 | 17.83 | $17.84 | 19700 |
| 2026-02-27 | 17.82 | $17.84 | 90600 |
| 2026-02-26 | 17.81 | $17.80 | 37517 |
| 2026-02-25 | 17.80 | $17.87 | 55400 |
| 2026-02-24 | 17.78 | $17.76 | 38717 |
| 2026-02-23 | 17.78 | $17.75 | 21300 |
| 2026-02-20 | 17.78 | $17.83 | 22131 |
| 2026-02-19 | 17.76 | $17.84 | 29700 |
| 2026-02-18 | 17.73 | $17.82 | 60834 |
| 2026-02-17 | 17.71 | $17.81 | 38700 |
| 2026-02-13 | 17.68 | $17.72 | 20600 |
| 2026-02-12 | 17.66 | $17.62 | 24717 |
| 2026-02-11 | 17.67 | $17.68 | 17100 |
| 2026-02-10 | 17.66 | $17.67 | 16002 |
| 2026-02-09 | 17.66 | $17.64 | 54500 |
| 2026-02-06 | 17.66 | $17.57 | 39100 |
| 2026-02-05 | 17.67 | $17.40 | 21300 |
| 2026-02-04 | 17.72 | $17.45 | 32300 |
| 2026-02-03 | 17.77 | $17.45 | 52500 |
| 2026-02-02 | 17.83 | $17.71 | 33228 |
| 2026-01-30 | 17.84 | $17.72 | 116335 |
| 2026-01-29 | 17.85 | $17.80 | 52016 |
| 2026-01-28 | 17.84 | $17.88 | 23200 |
| 2026-01-27 | 17.81 | $17.92 | 27900 |
| 2026-01-26 | 17.77 | $17.93 | 51900 |
| 2026-01-23 | 17.72 | $17.85 | 69900 |
| 2026-01-22 | 17.68 | $17.96 | 65600 |
| 2026-01-21 | 17.60 | $17.82 | 47100 |
| 2026-01-20 | 17.55 | $17.64 | 100800 |
| 2026-01-16 | 17.52 | $17.64 | 42200 |
| 2026-01-15 | 17.49 | $17.71 | 43900 |
| 2026-01-14 | 17.44 | $17.60 | 48726 |
| 2026-01-13 | 17.40 | $17.52 | 64328 |
| 2026-01-12 | 17.38 | $17.50 | 101000 |
| 2026-01-09 | 17.35 | $17.49 | 54737 |
| 2026-01-08 | 17.32 | $17.47 | 61925 |
| 2026-01-07 | 17.29 | $17.48 | 68300 |
| 2026-01-06 | 17.26 | $17.44 | 48434 |
| 2026-01-05 | 17.23 | $17.46 | 128100 |
| 2026-01-02 | 17.19 | $17.29 | 71000 |
| 2025-12-31 | 17.18 | $17.09 | 94707 |
| 2025-12-30 | 17.21 | $17.26 | 72921 |
| 2025-12-29 | 17.21 | $17.27 | 49906 |
| 2025-12-26 | 17.21 | $17.24 | 83000 |
| 2025-12-24 | 17.21 | $17.25 | 55000 |
| 2025-12-23 | 17.22 | $17.32 | 75000 |
| 2025-12-22 | 17.21 | $17.32 | 75817 |
| 2025-12-19 | 17.20 | $17.30 | 67600 |
| 2025-12-18 | 17.20 | $17.35 | 161641 |
| 2025-12-17 | 17.18 | $17.27 | 95400 |
| 2025-12-16 | 17.18 | $17.31 | 45230 |
| 2025-12-15 | 17.17 | $17.30 | 77946 |
| 2025-12-12 | 17.17 | $17.30 | 66443 |
| 2025-12-11 | 17.16 | $17.43 | 78200 |
| 2025-12-10 | 17.13 | $17.26 | 100404 |
| 2025-12-09 | 17.13 | $17.18 | 69500 |
| 2025-12-08 | 17.15 | $17.18 | 61920 |
| 2025-12-05 | 17.17 | $17.22 | 86300 |
| 2025-12-04 | 17.19 | $17.41 | 48600 |
| 2025-12-03 | 17.17 | $17.53 | 124600 |
| 2025-12-02 | 17.13 | $17.30 | 106540 |
| 2025-12-01 | 17.13 | $17.24 | 39802 |
| 2025-11-28 | 17.15 | $17.21 | 44400 |
| 2025-11-26 | 17.17 | $17.34 | 36446 |
| 2025-11-25 | 17.18 | $17.29 | 68100 |
| 2025-11-24 | 17.20 | $17.22 | 71300 |
| 2025-11-21 | 17.23 | $17.12 | 49800 |
| 2025-11-20 | 17.30 | $17.01 | 65006 |
| 2025-11-19 | 17.40 | $17.09 | 58200 |
| 2025-11-18 | 17.51 | $17.19 | 50742 |
| 2025-11-17 | 17.61 | $17.19 | 85700 |
| 2025-11-14 | 17.73 | $17.45 | 33719 |
| 2025-11-13 | 17.82 | $17.57 | 46800 |
| 2025-11-12 | 17.90 | $17.82 | 35148 |
| 2025-11-11 | 17.93 | $17.87 | 29900 |
| 2025-11-10 | 17.97 | $17.87 | 33100 |
| 2025-11-07 | 18.01 | $17.85 | 23100 |
| 2025-11-06 | 18.06 | $17.91 | 20111 |
| 2025-11-05 | 18.11 | $18.00 | 27217 |
| 2025-11-04 | 18.14 | $17.86 | 25700 |
| 2025-11-03 | 18.22 | $18.01 | 29912 |
| 2025-10-31 | 18.27 | $18.06 | 18200 |
| 2025-10-30 | 18.33 | $18.22 | 44903 |
| 2025-10-29 | 18.36 | $18.35 | 130210 |
| 2025-10-28 | 18.36 | $18.41 | 61700 |
| 2025-10-27 | 18.36 | $18.36 | 35900 |
| 2025-10-24 | 18.36 | $18.37 | 35900 |
| 2025-10-23 | 18.37 | $18.32 | 16400 |
| 2025-10-22 | 18.38 | $18.32 | 40900 |
| 2025-10-21 | 18.40 | $18.49 | 16227 |
| 2025-10-20 | 18.39 | $18.40 | 27868 |
| 2025-10-17 | 18.39 | $18.30 | 28500 |
| 2025-10-16 | 18.42 | $18.22 | 62100 |
| 2025-10-15 | 18.46 | $18.46 | 70219 |
| 2025-10-14 | 18.47 | $18.34 | 80300 |
| 2025-10-13 | 18.50 | $18.33 | 52117 |
| 2025-10-10 | 18.53 | $18.22 | 21600 |
| 2025-10-09 | 18.60 | $18.39 | 22500 |
| 2025-10-08 | 18.63 | $18.47 | 27132 |
| 2025-10-07 | 18.66 | $18.56 | 34200 |
| 2025-10-06 | 18.68 | $18.56 | 26914 |
| 2025-10-03 | 18.69 | $18.60 | 23828 |
| 2025-10-02 | 18.70 | $18.63 | 57739 |
| 2025-10-01 | 18.70 | $18.64 | 43124 |
| 2025-09-30 | 18.70 | $18.58 | 68809 |
| 2025-09-29 | 18.71 | $18.60 | 40600 |
| 2025-09-26 | 18.72 | $18.57 | 17400 |
| 2025-09-25 | 18.74 | $18.50 | 50500 |
| 2025-09-24 | 18.77 | $18.63 | 28900 |
| 2025-09-23 | 18.78 | $18.68 | 23400 |
| 2025-09-22 | 18.78 | $18.67 | 30500 |
| 2025-09-19 | 18.79 | $18.70 | 27116 |
| 2025-09-18 | 18.78 | $18.68 | 23422 |
| 2025-09-17 | 18.77 | $18.72 | 95715 |
| 2025-09-16 | 18.76 | $18.81 | 57961 |
| 2025-09-15 | 18.72 | $18.66 | 26000 |
| 2025-09-12 | 18.71 | $18.67 | 18600 |
| 2025-09-11 | 18.69 | $18.69 | 55200 |
| 2025-09-10 | 18.66 | $18.68 | 26400 |
| 2025-09-09 | 18.63 | $18.61 | 145100 |
| 2025-09-08 | 18.61 | $18.75 | 23047 |
| 2025-09-05 | 18.55 | $18.77 | 30500 |
| 2025-09-04 | 18.48 | $18.50 | 49200 |
| 2025-09-03 | 18.45 | $18.44 | 33004 |
| 2025-09-02 | 18.43 | $18.34 | 21942 |
| 2025-08-29 | 18.42 | $18.28 | 140226 |
| 2025-08-28 | 18.43 | $18.44 | 31329 |
| 2025-08-27 | 18.40 | $18.42 | 11942 |
| 2025-08-26 | 18.37 | $18.44 | 33301 |
| 2025-08-25 | 18.33 | $18.38 | 26853 |
| 2025-08-22 | 18.30 | $18.47 | 14715 |
| 2025-08-21 | 18.24 | $18.22 | 25649 |
| 2025-08-20 | 18.22 | $18.30 | 32600 |
| 2025-08-19 | 18.18 | $18.29 | 32817 |
| 2025-08-18 | 18.13 | $18.24 | 28400 |
| 2025-08-15 | 18.09 | $18.10 | 33041 |
| 2025-08-14 | 18.07 | $18.15 | 33000 |
| 2025-08-13 | 18.03 | $18.10 | 41523 |
| 2025-08-12 | 18.00 | $18.03 | 21700 |
| 2025-08-11 | 17.97 | $18.02 | 13000 |
| 2025-08-08 | 17.95 | $18.06 | 16800 |
| 2025-08-07 | 17.90 | $17.93 | 35500 |
| 2025-08-06 | 17.88 | $17.98 | 67333 |
| 2025-08-05 | 17.85 | $18.03 | 50213 |
| 2025-08-04 | 17.80 | $18.07 | 18501 |
| 2025-08-01 | 17.73 | $17.92 | 18236 |
| 2025-07-31 | 17.68 | $17.91 | 78300 |
| 2025-07-30 | 17.62 | $17.52 | 11800 |
| 2025-07-29 | 17.64 | $17.61 | 15222 |
| 2025-07-28 | 17.64 | $17.46 | 24013 |
| 2025-07-25 | 17.67 | $17.61 | 45506 |
| 2025-07-24 | 17.68 | $17.56 | 34748 |
| 2025-07-23 | 17.70 | $17.58 | 49942 |
| 2025-07-22 | 17.71 | $17.59 | 20600 |
| 2025-07-21 | 17.72 | $17.68 | 32500 |
| 2025-07-18 | 17.72 | $17.73 | 23100 |
| 2025-07-17 | 17.71 | $17.84 | 48600 |
| 2025-07-16 | 17.67 | $17.53 | 38717 |
| 2025-07-15 | 17.68 | $17.62 | 35114 |
| 2025-07-14 | 17.69 | $17.70 | 39306 |
| 2025-07-11 | 17.67 | $17.75 | 44721 |
| 2025-07-10 | 17.64 | $17.82 | 19307 |
| 2025-07-09 | 17.59 | $17.77 | 33300 |
| 2025-07-08 | 17.54 | $17.67 | 22900 |
| 2025-07-07 | 17.50 | $17.56 | 26100 |
| 2025-07-03 | 17.48 | $17.63 | 16500 |
| 2025-07-02 | 17.45 | $17.63 | 28804 |
| 2025-07-01 | 17.40 | $17.42 | 45803 |
| 2025-06-30 | 17.40 | $17.56 | 118200 |
| 2025-06-27 | 17.36 | $17.41 | 42838 |
| 2025-06-26 | 17.35 | $17.53 | 22623 |
| 2025-06-25 | 17.31 | $17.41 | 36000 |
| 2025-06-24 | 17.29 | $17.43 | 38221 |
| 2025-06-23 | 17.26 | $17.35 | 51412 |
| 2025-06-20 | 17.25 | $17.41 | 34941 |
| 2025-06-18 | 17.22 | $17.26 | 31100 |
| 2025-06-17 | 17.22 | $17.19 | 30100 |
| 2025-06-16 | 17.24 | $17.18 | 76549 |
| 2025-06-13 | 17.26 | $17.30 | 24400 |
| 2025-06-12 | 17.25 | $17.40 | 44646 |
| 2025-06-11 | 17.23 | $17.31 | 35728 |
| 2025-06-10 | 17.22 | $17.35 | 24944 |
| 2025-06-09 | 17.20 | $17.36 | 31628 |
| 2025-06-06 | 17.18 | $17.19 | 21800 |
| 2025-06-05 | 17.19 | $17.29 | 17500 |
| 2025-06-04 | 17.19 | $17.21 | 28043 |
| 2025-06-03 | 17.20 | $17.09 | 54700 |
| 2025-06-02 | 17.23 | $16.95 | 44433 |
| 2025-05-30 | 17.31 | $17.08 | 559800 |
| 2025-05-29 | 17.36 | $17.15 | 92900 |
| 2025-05-28 | 17.42 | $17.27 | 39508 |
| 2025-05-27 | 17.45 | $17.42 | 30642 |
| 2025-05-23 | 17.46 | $17.23 | 16614 |
| 2025-05-22 | 17.51 | $17.19 | 34340 |
| 2025-05-21 | 17.58 | $17.12 | 49316 |
| 2025-05-20 | 17.68 | $17.50 | 27446 |
| 2025-05-19 | 17.70 | $17.68 | 17903 |
| 2025-05-16 | 17.70 | $17.60 | 45810 |
| 2025-05-15 | 17.71 | $17.50 | 59818 |
| 2025-05-14 | 17.74 | $17.36 | 72400 |
| 2025-05-13 | 17.81 | $17.90 | 24921 |
| 2025-05-12 | 17.77 | $17.85 | 42334 |
| 2025-05-09 | 17.74 | $17.74 | 69049 |
| 2025-05-08 | 17.72 | $17.76 | 31300 |
| 2025-05-07 | 17.70 | $17.85 | 18400 |
| 2025-05-06 | 17.65 | $17.84 | 25400 |
| 2025-05-05 | 17.60 | $17.96 | 101800 |
| 2025-05-02 | 17.51 | $18.12 | 182306 |
| 2025-05-01 | 17.37 | $17.88 | 136700 |
| 2025-04-30 | 17.27 | $17.63 | 87302 |
| 2025-04-29 | 17.19 | $17.63 | 210819 |
| 2025-04-28 | 17.11 | $17.57 | 43134 |
| 2025-04-25 | 17.03 | $17.67 | 25700 |
| 2025-04-24 | 16.91 | $17.58 | 39421 |
| 2025-04-23 | 16.79 | $17.34 | 19000 |
| 2025-04-22 | 16.71 | $17.15 | 35647 |
| 2025-04-21 | 16.66 | $16.99 | 60438 |
| 2025-04-17 | 16.63 | $17.00 | 41300 |
| 2025-04-16 | 16.60 | $16.81 | 33000 |
| 2025-04-15 | 16.61 | $16.60 | 59900 |
| 2025-04-14 | 16.67 | $16.52 | 52038 |
| 2025-04-11 | 16.75 | $16.42 | 52300 |
| 2025-04-10 | 16.88 | $16.60 | 59400 |
| 2025-04-09 | 16.98 | $17.03 | 59900 |
| 2025-04-08 | 17.02 | $16.59 | 55428 |
| 2025-04-07 | 17.15 | $16.65 | 66900 |
| 2025-04-04 | 17.30 | $16.85 | 64100 |
| 2025-04-03 | 17.43 | $16.88 | 60637 |
| 2025-04-02 | 17.58 | $17.22 | 27201 |
| 2025-04-01 | 17.68 | $17.14 | 33727 |
| 2025-03-31 | 17.81 | $17.38 | 218139 |
| 2025-03-28 | 17.92 | $17.68 | 38015 |
| 2025-03-27 | 17.98 | $17.82 | 36500 |
| 2025-03-26 | 18.01 | $17.86 | 39042 |
| 2025-03-25 | 18.05 | $18.04 | 25925 |
| 2025-03-24 | 18.06 | $18.05 | 42635 |
| 2025-03-21 | 18.07 | $18.19 | 18936 |
| 2025-03-20 | 18.04 | $18.15 | 39000 |
| 2025-03-19 | 18.02 | $18.34 | 58600 |
| 2025-03-18 | 17.96 | $18.25 | 59740 |
| 2025-03-17 | 17.91 | $18.09 | 16300 |
| 2025-03-14 | 17.89 | $17.88 | 22500 |
| 2025-03-13 | 17.91 | $17.74 | 24000 |
| 2025-03-12 | 17.96 | $17.65 | 22412 |
| 2025-03-11 | 18.03 | $17.53 | 26219 |
| 2025-03-10 | 18.15 | $17.55 | 46400 |
| 2025-03-07 | 18.28 | $17.85 | 47338 |
| 2025-03-06 | 18.37 | $18.18 | 22600 |
| 2025-03-05 | 18.40 | $18.29 | 21100 |
| 2025-03-04 | 18.41 | $18.26 | 30841 |
| 2025-03-03 | 18.43 | $18.35 | 17825 |
| 2025-02-28 | 18.43 | $18.44 | 40700 |
| 2025-02-27 | 18.42 | $18.52 | 18631 |
| 2025-02-26 | 18.39 | $18.64 | 19845 |
| 2025-02-25 | 18.32 | $18.57 | 26700 |
| 2025-02-24 | 18.26 | $18.37 | 26100 |
| 2025-02-21 | 18.23 | $18.31 | 38600 |
| 2025-02-20 | 18.21 | $18.20 | 25100 |
| 2025-02-19 | 18.20 | $18.37 | 27600 |
| 2025-02-18 | 18.16 | $18.41 | 18749 |
| 2025-02-14 | 18.11 | $18.53 | 26800 |
| 2025-02-13 | 18.02 | $18.24 | 30117 |
| 2025-02-12 | 17.98 | $18.00 | 29500 |
| 2025-02-11 | 17.98 | $18.07 | 22000 |
| 2025-02-10 | 17.97 | $18.10 | 49000 |
| 2025-02-07 | 17.95 | $17.92 | 23400 |
| 2025-02-06 | 17.97 | $17.88 | 34800 |
| 2025-02-05 | 17.99 | $18.03 | 31200 |
| 2025-02-04 | 17.99 | $17.86 | 22400 |
| 2025-02-03 | 18.03 | $17.88 | 30200 |
| 2025-01-31 | 18.07 | $18.02 | 35121 |
| 2025-01-30 | 18.09 | $18.31 | 30300 |
| 2025-01-29 | 18.05 | $18.04 | 26500 |
| 2025-01-28 | 18.05 | $18.24 | 40000 |
| 2025-01-27 | 18.02 | $18.39 | 145322 |
| 2025-01-24 | 17.96 | $18.35 | 67000 |
| 2025-01-23 | 17.89 | $18.35 | 34600 |
| 2025-01-22 | 17.81 | $18.39 | 17400 |
| 2025-01-21 | 17.71 | $18.46 | 79604 |
| 2025-01-17 | 17.58 | $18.02 | 42142 |
| 2025-01-16 | 17.52 | $18.00 | 57528 |
| 2025-01-15 | 17.47 | $17.76 | 42500 |
| 2025-01-14 | 17.45 | $17.41 | 47400 |
| 2025-01-13 | 17.51 | $17.30 | 102500 |
| 2025-01-10 | 17.61 | $17.22 | 120100 |
| 2025-01-08 | 17.74 | $17.74 | 61306 |
| 2025-01-07 | 17.78 | $17.83 | 36400 |
| 2025-01-06 | 17.82 | $18.29 | 37900 |
| 2025-01-03 | 17.77 | $18.33 | 32300 |
| 2025-01-02 | 17.70 | $18.35 | 57147 |
| 2024-12-31 | 17.62 | $17.72 | 279206 |
| 2024-12-30 | 17.66 | $17.71 | 145000 |
| 2024-12-27 | 17.71 | $17.34 | 102841 |
| 2024-12-26 | 17.85 | $17.65 | 66000 |
| 2024-12-24 | 17.96 | $17.84 | 67500 |
| 2024-12-23 | 18.04 | $17.85 | 62217 |
| 2024-12-20 | 18.14 | $17.88 | 93800 |
| 2024-12-19 | 18.25 | $17.67 | 128337 |
| 2024-12-18 | 18.43 | $17.82 | 83800 |
| 2024-12-17 | 18.60 | $18.25 | 56300 |
| 2024-12-16 | 18.71 | $18.33 | 73300 |
| 2024-12-13 | 18.83 | $18.57 | 50600 |
| 2024-12-12 | 18.92 | $18.85 | 59600 |
| 2024-12-11 | 18.96 | $19.14 | 46700 |
| 2024-12-10 | 18.95 | $19.07 | 71700 |
| 2024-12-09 | 18.95 | $18.76 | 48500 |
| 2024-12-06 | 19.03 | $18.97 | 25425 |
| 2024-12-05 | 19.07 | $19.02 | 25600 |
| 2024-12-04 | 19.10 | $19.02 | 27746 |
| 2024-12-03 | 19.15 | $19.00 | 40100 |
| 2024-12-02 | 19.21 | $19.28 | 32200 |
| 2024-11-29 | 19.22 | $19.57 | 52400 |
| 2024-11-27 | 19.17 | $19.19 | 24200 |
| 2024-11-26 | 19.20 | $19.20 | 32724 |
| 2024-11-25 | 19.23 | $19.33 | 36000 |
| 2024-11-22 | 19.24 | $19.15 | 19800 |
| 2024-11-21 | 19.28 | $19.11 | 53710 |
| 2024-11-20 | 19.35 | $19.02 | 36400 |
| 2024-11-19 | 19.45 | $19.17 | 25521 |
| 2024-11-18 | 19.53 | $19.34 | 43606 |
| 2024-11-15 | 19.60 | $19.40 | 24200 |
| 2024-11-14 | 19.66 | $19.50 | 50900 |
| 2024-11-13 | 19.71 | $19.31 | 46200 |
| 2024-11-12 | 19.81 | $19.43 | 55611 |
| 2024-11-11 | 19.90 | $19.78 | 35400 |
| 2024-11-08 | 19.93 | $20.08 | 21700 |
| 2024-11-07 | 19.90 | $19.85 | 29600 |
| 2024-11-06 | 19.92 | $19.82 | 25800 |
| 2024-11-05 | 19.95 | $20.09 | 48400 |
| 2024-11-04 | 19.92 | $19.80 | 295229 |
| 2024-11-01 | 19.96 | $19.39 | 34738 |
| 2024-10-31 | 20.08 | $19.60 | 99635 |
| 2024-10-30 | 20.18 | $19.86 | 31000 |
| 2024-10-29 | 20.24 | $19.81 | 39300 |
| 2024-10-28 | 20.33 | $19.93 | 31500 |
| 2024-10-25 | 20.40 | $20.09 | 19210 |
| 2024-10-24 | 20.44 | $20.20 | 48800 |
| 2024-10-23 | 20.47 | $20.12 | 21942 |
| 2024-10-22 | 20.52 | $20.47 | 37014 |
| 2024-10-21 | 20.50 | $20.39 | 51420 |
| 2024-10-18 | 20.50 | $20.55 | 15200 |
| 2024-10-17 | 20.45 | $20.60 | 39321 |
| 2024-10-16 | 20.39 | $20.59 | 39518 |
| 2024-10-15 | 20.33 | $20.40 | 36434 |
| 2024-10-14 | 20.28 | $20.19 | 29414 |
| 2024-10-11 | 20.28 | $20.19 | 23700 |
| 2024-10-10 | 20.27 | $19.78 | 11700 |
| 2024-10-09 | 20.35 | $19.86 | 42746 |
| 2024-10-08 | 20.42 | $20.14 | 21700 |
| 2024-10-07 | 20.44 | $19.97 | 31900 |
| 2024-10-04 | 20.50 | $20.05 | 60600 |
| 2024-10-03 | 20.55 | $20.03 | 31200 |
| 2024-10-02 | 20.60 | $20.09 | 37640 |
| 2024-10-01 | 20.66 | $20.21 | 35002 |
| 2024-09-30 | 20.69 | $20.44 | 45421 |
| 2024-09-27 | 20.67 | $20.61 | 31600 |
| 2024-09-26 | 20.61 | $20.66 | 24644 |
| 2024-09-25 | 20.53 | $20.60 | 27200 |
| 2024-09-24 | 20.45 | $20.54 | 27837 |
| 2024-09-23 | 20.36 | $20.41 | 28423 |
| 2024-09-20 | 20.28 | $20.43 | 31519 |
| 2024-09-19 | 20.18 | $20.51 | 35200 |
| 2024-09-18 | 20.05 | $20.29 | 29500 |
| 2024-09-17 | 19.93 | $20.19 | 77020 |
| 2024-09-16 | 19.82 | $20.28 | 27900 |
| 2024-09-13 | 19.66 | $20.02 | 22800 |
| 2024-09-12 | 19.54 | $19.90 | 22700 |
| 2024-09-11 | 19.41 | $19.58 | 28544 |
| 2024-09-10 | 19.33 | $19.59 | 26900 |
| 2024-09-09 | 19.23 | $19.35 | 22316 |
| 2024-09-06 | 19.17 | $19.20 | 26536 |
| 2024-09-05 | 19.13 | $19.36 | 52300 |
| 2024-09-04 | 19.04 | $19.22 | 13636 |
| 2024-09-03 | 18.97 | $19.01 | 13300 |
| 2024-08-30 | 18.93 | $18.77 | 42441 |
| 2024-08-29 | 18.93 | $19.03 | 110800 |
| 2024-08-28 | 18.87 | $19.03 | 20500 |
| 2024-08-27 | 18.80 | $19.12 | 11216 |
| 2024-08-26 | 18.70 | $19.00 | 32200 |
| 2024-08-23 | 18.61 | $19.00 | 38500 |
| 2024-08-22 | 18.51 | $18.68 | 21700 |
| 2024-08-21 | 18.45 | $18.80 | 27200 |
| 2024-08-20 | 18.36 | $18.60 | 42433 |
| 2024-08-19 | 18.29 | $18.58 | 36600 |
| 2024-08-16 | 18.22 | $18.42 | 23617 |
| 2024-08-15 | 18.17 | $18.30 | 26200 |
| 2024-08-14 | 18.14 | $18.27 | 29900 |
| 2024-08-13 | 18.11 | $18.11 | 24400 |
| 2024-08-12 | 18.10 | $17.86 | 30126 |
| 2024-08-09 | 18.15 | $17.93 | 19700 |
| 2024-08-08 | 18.19 | $18.02 | 46000 |
| 2024-08-07 | 18.22 | $18.04 | 46009 |
| 2024-08-06 | 18.24 | $18.03 | 42015 |
| 2024-08-05 | 18.27 | $17.93 | 37104 |
| 2024-08-02 | 18.33 | $18.30 | 29500 |
| 2024-08-01 | 18.32 | $18.30 | 30826 |
| 2024-07-31 | 18.31 | $17.95 | 166800 |
| 2024-07-30 | 18.36 | $18.34 | 15500 |
| 2024-07-29 | 18.34 | $18.36 | 23143 |
| 2024-07-26 | 18.31 | $18.42 | 34606 |
| 2024-07-25 | 18.27 | $18.27 | 27900 |
| 2024-07-24 | 18.25 | $18.33 | 24419 |
| 2024-07-23 | 18.21 | $18.51 | 25400 |
| 2024-07-22 | 18.12 | $18.51 | 33546 |
| 2024-07-19 | 18.02 | $18.51 | 98700 |
| 2024-07-18 | 17.91 | $18.18 | 49047 |
| 2024-07-17 | 17.84 | $17.90 | 21500 |
| 2024-07-16 | 17.83 | $17.91 | 42700 |
| 2024-07-15 | 17.81 | $17.90 | 84500 |
| 2024-07-12 | 17.78 | $17.96 | 58013 |
| 2024-07-11 | 17.74 | $18.08 | 41800 |
| 2024-07-10 | 17.67 | $17.82 | 33900 |
| 2024-07-09 | 17.64 | $17.56 | 20616 |
| 2024-07-08 | 17.67 | $17.65 | 50200 |
| 2024-07-05 | 17.67 | $17.55 | 29400 |
| 2024-07-03 | 17.70 | $17.65 | 15600 |
| 2024-07-02 | 17.72 | $17.50 | 27427 |
| 2024-07-01 | 17.76 | $17.38 | 44249 |
| 2024-06-28 | 17.84 | $17.87 | 35736 |
| 2024-06-27 | 17.83 | $17.91 | 29046 |
| 2024-06-26 | 17.81 | $18.14 | 16000 |
| 2024-06-25 | 17.74 | $18.11 | 32800 |
| 2024-06-24 | 17.66 | $17.86 | 29100 |
| 2024-06-21 | 17.62 | $17.83 | 30000 |
| 2024-06-20 | 17.59 | $17.82 | 27100 |
| 2024-06-18 | 17.55 | $17.84 | 124900 |
| 2024-06-17 | 17.50 | $17.58 | 46915 |
| 2024-06-14 | 17.49 | $17.50 | 22718 |
| 2024-06-13 | 17.51 | $17.57 | 23200 |
| 2024-06-12 | 17.51 | $17.70 | 20900 |
| 2024-06-11 | 17.49 | $17.60 | 59228 |
| 2024-06-10 | 17.48 | $17.58 | 44100 |
| 2024-06-07 | 17.48 | $17.63 | 14918 |
| 2024-06-06 | 17.47 | $17.62 | 23740 |
| 2024-06-05 | 17.46 | $17.54 | 56000 |
| 2024-06-04 | 17.46 | $17.67 | 18200 |
| 2024-06-03 | 17.45 | $17.60 | 45714 |
| 2024-05-31 | 17.44 | $17.61 | 56400 |
| 2024-05-30 | 17.43 | $17.63 | 44800 |
| 2024-05-29 | 17.42 | $17.18 | 34900 |
| 2024-05-28 | 17.51 | $17.33 | 37612 |
| 2024-05-24 | 17.57 | $17.46 | 23543 |
| 2024-05-23 | 17.62 | $17.32 | 69338 |
| 2024-05-22 | 17.72 | $17.73 | 23200 |
| 2024-05-21 | 17.74 | $17.86 | 30500 |
| 2024-05-20 | 17.73 | $17.91 | 43421 |
| 2024-05-17 | 17.72 | $17.76 | 36800 |
| 2024-05-16 | 17.74 | $17.85 | 35000 |
| 2024-05-15 | 17.75 | $17.85 | 40900 |
| 2024-05-14 | 17.75 | $17.74 | 28800 |
| 2024-05-13 | 17.79 | $17.97 | 16700 |
| 2024-05-10 | 17.78 | $17.81 | 37500 |
| 2024-05-09 | 17.80 | $17.72 | 19005 |
| 2024-05-08 | 17.85 | $17.82 | 25200 |
| 2024-05-07 | 17.89 | $18.10 | 25022 |
| 2024-05-06 | 17.88 | $18.33 | 26929 |
| 2024-05-03 | 17.81 | $18.21 | 22700 |
| 2024-05-02 | 17.77 | $17.86 | 19300 |
| 2024-05-01 | 17.79 | $17.85 | 44400 |
| 2024-04-30 | 17.82 | $17.84 | 38447 |
| 2024-04-29 | 17.86 | $17.95 | 12700 |
| 2024-04-26 | 17.89 | $17.97 | 23010 |
| 2024-04-25 | 17.92 | $17.99 | 20418 |
| 2024-04-24 | 17.95 | $18.31 | 19639 |
| 2024-04-23 | 17.92 | $18.25 | 22300 |
| 2024-04-22 | 17.90 | $17.98 | 15842 |
| 2024-04-19 | 17.94 | $17.67 | 15100 |
| 2024-04-18 | 18.05 | $17.61 | 33719 |
| 2024-04-17 | 18.20 | $17.65 | 33600 |
| 2024-04-16 | 18.36 | $17.48 | 23809 |
| 2024-04-15 | 18.59 | $17.53 | 52835 |
| 2024-04-12 | 18.84 | $17.88 | 41323 |
| 2024-04-11 | 19.06 | $18.16 | 35303 |
| 2024-04-10 | 19.26 | $18.65 | 50830 |
| 2024-04-09 | 19.39 | $19.21 | 20523 |
| 2024-04-08 | 19.42 | $19.19 | 40300 |
| 2024-04-05 | 19.46 | $19.32 | 14032 |
| 2024-04-04 | 19.48 | $19.16 | 32400 |
| 2024-04-03 | 19.53 | $19.28 | 24901 |
| 2024-04-02 | 19.57 | $19.32 | 23400 |
| 2024-04-01 | 19.60 | $19.63 | 38314 |
| 2024-03-28 | 19.58 | $19.41 | 71941 |
| 2024-03-27 | 19.59 | $19.92 | 69700 |
| 2024-03-26 | 19.50 | $19.60 | 33400 |
| 2024-03-25 | 19.45 | $19.74 | 27416 |
| 2024-03-22 | 19.37 | $19.76 | 30400 |
| 2024-03-21 | 19.28 | $19.84 | 43431 |
| 2024-03-20 | 19.15 | $19.27 | 22006 |
| 2024-03-19 | 19.11 | $19.03 | 31006 |
| 2024-03-18 | 19.13 | $18.85 | 30700 |
| 2024-03-15 | 19.18 | $18.85 | 28300 |
| 2024-03-14 | 19.24 | $18.79 | 68100 |
| 2024-03-13 | 19.33 | $19.46 | 27100 |
| 2024-03-12 | 19.28 | $19.35 | 16818 |
| 2024-03-11 | 19.25 | $19.40 | 23500 |
| 2024-03-08 | 19.21 | $19.47 | 25800 |
| 2024-03-07 | 19.14 | $19.28 | 20220 |
| 2024-03-06 | 19.10 | $19.15 | 41300 |
| 2024-03-05 | 19.08 | $18.94 | 24436 |
| 2024-03-04 | 19.10 | $18.97 | 33124 |
| 2024-03-01 | 19.12 | $19.04 | 29900 |
| 2024-02-29 | 19.12 | $19.47 | 143500 |
| 2024-02-28 | 19.04 | $19.07 | 37140 |
| 2024-02-27 | 19.02 | $18.89 | 30104 |
| 2024-02-26 | 19.04 | $19.22 | 25500 |
| 2024-02-23 | 18.99 | $19.18 | 33922 |
| 2024-02-22 | 18.95 | $18.68 | 20100 |
| 2024-02-21 | 19.00 | $18.54 | 19300 |
| 2024-02-20 | 19.09 | $18.82 | 20200 |
| 2024-02-16 | 19.13 | $18.82 | 13300 |
| 2024-02-15 | 19.18 | $18.87 | 11900 |
| 2024-02-14 | 19.23 | $18.99 | 13900 |
| 2024-02-13 | 19.26 | $18.87 | 15700 |
| 2024-02-12 | 19.31 | $19.12 | 19840 |
| 2024-02-09 | 19.32 | $18.98 | 25211 |
| 2024-02-08 | 19.37 | $18.88 | 15601 |
| 2024-02-07 | 19.43 | $18.87 | 45600 |
| 2024-02-06 | 19.51 | $19.08 | 33000 |
| 2024-02-05 | 19.55 | $19.15 | 35500 |
| 2024-02-02 | 19.59 | $19.34 | 40041 |
| 2024-02-01 | 19.58 | $19.56 | 70413 |
| 2024-01-31 | 19.53 | $19.59 | 50343 |
| 2024-01-30 | 19.45 | $19.58 | 26300 |
| 2024-01-29 | 19.37 | $19.61 | 152800 |
| 2024-01-26 | 19.26 | $19.63 | 35100 |
| 2024-01-25 | 19.13 | $19.63 | 37400 |
| 2024-01-24 | 18.97 | $19.26 | 27846 |
| 2024-01-23 | 18.87 | $19.14 | 75400 |
| 2024-01-22 | 18.77 | $19.15 | 46100 |
| 2024-01-19 | 18.65 | $18.79 | 31100 |
| 2024-01-18 | 18.58 | $18.50 | 45203 |
| 2024-01-17 | 18.57 | $18.63 | 33200 |
| 2024-01-16 | 18.52 | $18.77 | 55000 |
| 2024-01-12 | 18.44 | $18.94 | 40800 |
| 2024-01-11 | 18.30 | $18.56 | 32700 |
| 2024-01-10 | 18.22 | $18.36 | 25310 |
| 2024-01-09 | 18.17 | $18.32 | 28243 |
| 2024-01-08 | 18.12 | $18.13 | 40000 |
| 2024-01-05 | 18.10 | $17.77 | 37828 |
| 2024-01-04 | 18.15 | $17.93 | 23025 |
| 2024-01-03 | 18.17 | $17.76 | 48306 |
| 2024-01-02 | 18.23 | $17.72 | 38234 |
| 2023-12-29 | 18.31 | $17.64 | 58900 |
| 2023-12-28 | 18.42 | $17.96 | 81700 |
| 2023-12-27 | 18.47 | $18.27 | 58944 |
| 2023-12-26 | 18.47 | $18.26 | 43048 |
| 2023-12-22 | 18.46 | $18.14 | 53800 |
| 2023-12-21 | 18.48 | $17.97 | 49500 |
| 2023-12-20 | 18.53 | $17.92 | 92300 |
| 2023-12-19 | 18.59 | $18.02 | 83024 |
| 2023-12-18 | 18.65 | $18.14 | 84000 |
| 2023-12-15 | 18.68 | $18.72 | 60938 |
| 2023-12-14 | 18.59 | $18.76 | 93500 |
| 2023-12-13 | 18.48 | $18.87 | 71000 |
| 2023-12-12 | 18.32 | $18.23 | 55700 |
| 2023-12-11 | 18.27 | $18.06 | 84439 |
| 2023-12-08 | 18.24 | $18.06 | 46900 |
| 2023-12-07 | 18.20 | $18.27 | 98100 |
| 2023-12-06 | 18.10 | $18.13 | 76020 |
| 2023-12-05 | 18.02 | $18.10 | 32800 |
| 2023-12-04 | 17.93 | $18.15 | 55229 |
| 2023-12-01 | 17.80 | $18.15 | 59600 |
| 2023-11-30 | 17.65 | $17.70 | 134246 |
| 2023-11-29 | 17.58 | $17.74 | 59000 |
| 2023-11-28 | 17.47 | $17.50 | 60700 |
| 2023-11-27 | 17.40 | $17.38 | 47431 |
| 2023-11-24 | 17.33 | $17.37 | 19012 |
| 2023-11-22 | 17.26 | $17.30 | 53500 |
| 2023-11-21 | 17.18 | $17.53 | 37700 |
| 2023-11-20 | 17.04 | $17.55 | 52900 |
| 2023-11-17 | 16.88 | $17.45 | 42900 |
| 2023-11-16 | 16.70 | $17.30 | 84800 |
| 2023-11-15 | 16.52 | $17.15 | 44900 |
| 2023-11-14 | 16.34 | $17.30 | 51401 |
| 2023-11-13 | 16.11 | $16.83 | 50609 |
| 2023-11-10 | 15.93 | $16.51 | 24300 |
| 2023-11-09 | 15.78 | $16.33 | 29622 |
| 2023-11-08 | 15.66 | $16.74 | 29625 |
| 2023-11-07 | 15.42 | $16.66 | 28525 |
| 2023-11-06 | 15.17 | $16.56 | 27500 |
| 2023-11-03 | 14.90 | $16.79 | 72648 |
| 2023-11-02 | 14.53 | $16.09 | 51342 |
| 2023-11-01 | 14.26 | $15.30 | 62900 |
| 2023-10-31 | 14.12 | $14.76 | 149300 |
| 2023-10-30 | 14.07 | $14.46 | 44520 |
| 2023-10-27 | 14.08 | $14.38 | 35623 |
| 2023-10-26 | 14.11 | $14.37 | 50100 |
| 2023-10-25 | 14.16 | $14.33 | 86003 |
| 2023-10-24 | 14.22 | $14.50 | 26847 |
| 2023-10-23 | 14.27 | $14.29 | 48900 |
| 2023-10-20 | 14.37 | $14.07 | 72600 |
| 2023-10-19 | 14.54 | $14.07 | 46716 |
| 2023-10-18 | 14.74 | $14.27 | 72919 |
| 2023-10-17 | 14.94 | $14.31 | 60734 |
| 2023-10-16 | 15.17 | $14.68 | 71709 |
| 2023-10-13 | 15.36 | $14.60 | 53500 |
| 2023-10-12 | 15.60 | $14.91 | 61000 |
| 2023-10-11 | 15.82 | $15.45 | 114100 |
| 2023-10-10 | 15.97 | $15.65 | 34300 |
| 2023-10-09 | 16.09 | $15.62 | 41900 |
| 2023-10-06 | 16.25 | $15.48 | 43235 |
| 2023-10-05 | 16.47 | $15.71 | 49800 |
| 2023-10-04 | 16.67 | $15.87 | 66126 |
| 2023-10-03 | 16.87 | $15.83 | 56400 |
| 2023-10-02 | 17.12 | $16.58 | 25800 |
| 2023-09-29 | 17.25 | $16.84 | 220000 |
| 2023-09-28 | 17.34 | $16.82 | 34100 |
| 2023-09-27 | 17.46 | $17.13 | 38338 |
| 2023-09-26 | 17.52 | $17.22 | 42900 |
| 2023-09-25 | 17.58 | $17.37 | 36500 |
| 2023-09-22 | 17.62 | $17.45 | 28824 |
| 2023-09-21 | 17.65 | $17.44 | 38811 |
| 2023-09-20 | 17.68 | $17.81 | 27500 |
| 2023-09-19 | 17.63 | $17.88 | 39500 |
| 2023-09-18 | 17.57 | $17.96 | 22900 |
| 2023-09-15 | 17.48 | $17.69 | 58633 |
| 2023-09-14 | 17.43 | $17.74 | 21709 |
| 2023-09-13 | 17.36 | $17.62 | 26100 |
| 2023-09-12 | 17.30 | $17.46 | 23235 |
| 2023-09-11 | 17.27 | $17.42 | 28701 |
| 2023-09-08 | 17.25 | $17.55 | 21100 |
| 2023-09-07 | 17.19 | $17.42 | 20100 |
| 2023-09-06 | 17.15 | $17.42 | 33334 |
| 2023-09-05 | 17.10 | $17.49 | 30000 |
| 2023-09-01 | 17.04 | $17.53 | 20600 |
| 2023-08-31 | 16.95 | $17.73 | 121100 |
| 2023-08-30 | 16.81 | $17.01 | 26204 |
| 2023-08-29 | 16.81 | $17.02 | 17800 |
| 2023-08-28 | 16.80 | $17.05 | 22703 |
| 2023-08-25 | 16.78 | $16.93 | 17000 |
| 2023-08-24 | 16.79 | $16.76 | 41800 |
| 2023-08-23 | 16.84 | $17.05 | 40902 |
| 2023-08-22 | 16.84 | $16.52 | 53300 |
| 2023-08-21 | 16.95 | $16.41 | 36200 |
| 2023-08-18 | 17.10 | $16.47 | 25314 |
| 2023-08-17 | 17.27 | $16.39 | 28347 |
| 2023-08-16 | 17.48 | $16.75 | 51500 |
| 2023-08-15 | 17.66 | $17.31 | 29300 |
| 2023-08-14 | 17.74 | $17.71 | 25800 |
| 2023-08-11 | 17.75 | $17.77 | 18500 |
| 2023-08-10 | 17.76 | $17.69 | 36900 |
| 2023-08-09 | 17.78 | $17.72 | 28133 |
| 2023-08-08 | 17.79 | $17.64 | 40614 |
| 2023-08-07 | 17.83 | $17.86 | 21500 |
| 2023-08-04 | 17.83 | $17.79 | 17900 |
| 2023-08-03 | 17.84 | $17.56 | 27729 |
| 2023-08-02 | 17.90 | $17.83 | 22015 |
| 2023-08-01 | 17.91 | $17.94 | 32900 |
| 2023-07-31 | 17.91 | $18.10 | 35103 |
| 2023-07-28 | 17.87 | $17.75 | 28336 |
| 2023-07-27 | 17.89 | $17.75 | 32800 |
| 2023-07-26 | 17.92 | $17.95 | 39200 |
| 2023-07-25 | 17.92 | $17.63 | 32518 |
| 2023-07-24 | 17.98 | $17.91 | 26600 |
| 2023-07-21 | 17.99 | $17.85 | 22600 |
| 2023-07-20 | 18.01 | $17.87 | 30226 |
| 2023-07-19 | 18.03 | $18.23 | 35026 |
| 2023-07-18 | 17.98 | $18.14 | 33800 |
| 2023-07-17 | 17.94 | $18.02 | 34500 |
| 2023-07-14 | 17.93 | $18.14 | 57128 |
| 2023-07-13 | 17.88 | $18.38 | 34647 |
| 2023-07-12 | 17.77 | $18.12 | 30802 |
| 2023-07-11 | 17.70 | $17.78 | 25400 |
| 2023-07-10 | 17.69 | $17.45 | 16033 |
| 2023-07-07 | 17.76 | $17.28 | 86300 |
| 2023-07-06 | 17.86 | $17.27 | 74000 |
| 2023-07-05 | 17.99 | $17.77 | 64517 |
| 2023-07-03 | 18.03 | $17.84 | 13600 |
| 2023-06-30 | 18.06 | $17.70 | 146408 |
| 2023-06-29 | 18.13 | $17.26 | 83900 |
| 2023-06-28 | 18.30 | $17.99 | 35046 |
| 2023-06-27 | 18.34 | $17.97 | 23800 |
| 2023-06-26 | 18.40 | $17.82 | 33826 |
| 2023-06-23 | 18.49 | $17.70 | 31237 |
| 2023-06-22 | 18.62 | $17.96 | 45537 |
| 2023-06-21 | 18.71 | $18.31 | 29500 |
| 2023-06-20 | 18.74 | $18.33 | 42000 |
| 2023-06-16 | 18.77 | $18.74 | 40500 |
| 2023-06-15 | 18.71 | $18.95 | 70848 |
| 2023-06-14 | 18.60 | $18.71 | 110538 |
| 2023-06-13 | 18.52 | $18.55 | 43100 |
| 2023-06-12 | 18.45 | $18.30 | 34629 |
| 2023-06-09 | 18.42 | $18.47 | 28327 |
| 2023-06-08 | 18.35 | $18.62 | 52124 |
| 2023-06-07 | 18.24 | $18.43 | 50529 |
| 2023-06-06 | 18.14 | $18.67 | 43100 |
| 2023-06-05 | 17.98 | $18.77 | 32600 |
| 2023-06-02 | 17.76 | $19.02 | 65500 |
| 2023-06-01 | 17.46 | $18.92 | 107932 |
| 2023-05-31 | 17.12 | $18.23 | 120031 |
| 2023-05-30 | 16.88 | $18.39 | 76623 |
| 2023-05-26 | 16.57 | $17.79 | 46917 |
| 2023-05-25 | 16.33 | $17.42 | 186434 |
| 2023-05-24 | 16.13 | $16.64 | 42007 |
| 2023-05-23 | 16.07 | $16.77 | 39242 |
| 2023-05-22 | 15.97 | $16.58 | 47500 |
| 2023-05-19 | 15.90 | $16.85 | 81347 |
| 2023-05-18 | 15.77 | $17.35 | 58648 |
| 2023-05-17 | 15.51 | $17.69 | 105200 |
| 2023-05-16 | 15.15 | $15.76 | 82226 |
| 2023-05-15 | 15.14 | $15.14 | 63800 |
| 2023-05-12 | 15.26 | $14.58 | 39015 |
| 2023-05-11 | 15.53 | $14.23 | 51300 |
| 2023-05-10 | 15.92 | $14.65 | 95206 |
| 2023-05-09 | 16.29 | $14.69 | 92918 |
| 2023-05-08 | 16.72 | $15.40 | 41800 |
| 2023-05-05 | 17.06 | $15.39 | 115812 |
| 2023-05-04 | 17.47 | $14.17 | 326400 |
| 2023-05-03 | 18.21 | $16.48 | 42800 |
| 2023-05-02 | 18.57 | $17.16 | 137700 |
| 2023-05-01 | 18.85 | $18.02 | 84600 |
| 2023-04-28 | 18.99 | $19.16 | 126100 |
| 2023-04-27 | 18.91 | $19.00 | 39100 |
| 2023-04-26 | 18.85 | $18.72 | 42213 |
| 2023-04-25 | 18.84 | $18.88 | 33500 |
| 2023-04-24 | 18.79 | $19.40 | 57300 |
| 2023-04-21 | 18.62 | $19.34 | 27211 |
| 2023-04-20 | 18.43 | $19.28 | 112325 |
| 2023-04-19 | 18.23 | $18.89 | 60513 |
| 2023-04-18 | 18.07 | $19.07 | 53400 |
| 2023-04-17 | 17.85 | $19.31 | 168300 |
| 2023-04-14 | 17.54 | $18.30 | 37500 |
| 2023-04-13 | 17.40 | $18.16 | 25400 |
| 2023-04-12 | 17.27 | $18.00 | 62340 |
| 2023-04-11 | 17.15 | $17.35 | 36544 |
| 2023-04-10 | 17.15 | $17.29 | 45407 |
| 2023-04-06 | 17.16 | $17.25 | 38400 |
| 2023-04-05 | 17.19 | $17.07 | 43405 |
| 2023-04-04 | 17.26 | $17.50 | 48400 |
| 2023-04-03 | 17.26 | $18.03 | 47800 |
| 2023-03-31 | 17.14 | $18.29 | 216600 |
| 2023-03-30 | 16.96 | $18.08 | 56200 |
| 2023-03-29 | 16.79 | $17.91 | 82338 |
| 2023-03-28 | 16.64 | $17.51 | 37831 |
| 2023-03-27 | 16.55 | $17.50 | 55100 |
| 2023-03-24 | 16.46 | $16.59 | 75925 |
| 2023-03-23 | 16.55 | $16.07 | 56138 |
| 2023-03-22 | 16.76 | $17.04 | 50429 |
| 2023-03-21 | 16.81 | $17.18 | 59734 |
| 2023-03-20 | 16.85 | $16.15 | 74100 |
| 2023-03-17 | 17.12 | $15.61 | 188300 |
| 2023-03-16 | 17.55 | $16.10 | 210200 |
| 2023-03-15 | 17.94 | $16.15 | 157400 |
| 2023-03-14 | 18.40 | $17.13 | 102443 |
| 2023-03-13 | 18.72 | $16.67 | 223800 |
| 2023-03-10 | 19.20 | $18.38 | 186100 |
| 2023-03-09 | 19.39 | $18.95 | 65316 |
| 2023-03-08 | 19.50 | $19.25 | 44900 |
| 2023-03-07 | 19.56 | $19.28 | 50000 |
| 2023-03-06 | 19.62 | $19.49 | 42619 |
| 2023-03-03 | 19.65 | $19.51 | 18536 |
| 2023-03-02 | 19.68 | $19.23 | 32602 |
| 2023-03-01 | 19.78 | $19.45 | 33300 |
| 2023-02-28 | 19.84 | $19.60 | 47418 |
| 2023-02-27 | 19.88 | $19.45 | 231500 |
| 2023-02-24 | 19.95 | $19.66 | 18900 |
| 2023-02-23 | 20.00 | $19.81 | 33020 |
| 2023-02-22 | 20.01 | $19.59 | 57945 |
| 2023-02-21 | 20.08 | $19.29 | 60241 |
| 2023-02-17 | 20.22 | $19.73 | 30300 |
| 2023-02-16 | 20.29 | $19.86 | 24500 |
| 2023-02-15 | 20.33 | $20.05 | 70811 |
| 2023-02-14 | 20.35 | $20.16 | 34836 |
| 2023-02-13 | 20.34 | $20.02 | 24700 |
| 2023-02-10 | 20.35 | $19.83 | 35500 |
| 2023-02-09 | 20.40 | $19.95 | 34000 |
| 2023-02-08 | 20.44 | $20.07 | 61100 |
| 2023-02-07 | 20.45 | $19.94 | 39100 |
| 2023-02-06 | 20.49 | $20.06 | 30439 |
| 2023-02-03 | 20.50 | $20.25 | 75800 |
| 2023-02-02 | 20.47 | $20.57 | 70900 |
| 2023-02-01 | 20.37 | $20.55 | 44142 |
| 2023-01-31 | 20.25 | $20.48 | 76443 |
| 2023-01-30 | 20.12 | $20.50 | 99200 |
| 2023-01-27 | 19.96 | $20.38 | 86344 |
| 2023-01-26 | 19.80 | $20.28 | 58447 |
| 2023-01-25 | 19.63 | $20.15 | 41800 |
| 2023-01-24 | 19.45 | $20.08 | 33234 |
| 2023-01-23 | 19.26 | $20.15 | 65800 |
| 2023-01-20 | 19.03 | $19.67 | 52000 |
| 2023-01-19 | 18.85 | $19.47 | 50800 |
| 2023-01-18 | 18.69 | $19.20 | 56700 |
| 2023-01-17 | 18.55 | $19.23 | 58143 |
| 2023-01-13 | 18.39 | $18.94 | 35709 |
| 2023-01-12 | 18.25 | $18.80 | 65100 |
| 2023-01-11 | 18.13 | $18.49 | 65646 |
| 2023-01-10 | 18.05 | $18.68 | 39624 |
| 2023-01-09 | 17.93 | $18.67 | 112400 |
| 2023-01-06 | 17.78 | $18.47 | 40000 |
| 2023-01-05 | 17.65 | $18.14 | 59618 |
| 2023-01-04 | 17.57 | $17.79 | 33300 |
| 2023-01-03 | 17.56 | $17.36 | 146600 |
| 2022-12-30 | 17.63 | $16.96 | 136200 |
| 2022-12-29 | 17.80 | $17.07 | 207800 |
| 2022-12-28 | 17.98 | $17.32 | 177600 |
| 2022-12-27 | 18.14 | $17.85 | 79738 |
| 2022-12-23 | 18.20 | $18.03 | 100745 |
| 2022-12-22 | 18.24 | $18.01 | 99027 |
| 2022-12-21 | 18.30 | $17.96 | 227700 |
| 2022-12-20 | 18.37 | $18.02 | 263106 |
| 2022-12-19 | 18.44 | $18.39 | 333000 |
| 2022-12-16 | 18.44 | $18.53 | 151400 |
| 2022-12-15 | 18.41 | $18.15 | 93213 |
| 2022-12-14 | 18.46 | $18.20 | 113619 |
| 2022-12-13 | 18.51 | $18.24 | 183433 |
| 2022-12-12 | 18.55 | $18.06 | 119400 |
| 2022-12-09 | 18.64 | $18.10 | 76700 |
| 2022-12-08 | 18.73 | $18.41 | 44800 |
| 2022-12-07 | 18.77 | $18.57 | 91122 |
| 2022-12-06 | 18.79 | $18.60 | 38339 |
| 2022-12-05 | 18.79 | $18.62 | 77407 |
| 2022-12-02 | 18.79 | $18.88 | 35217 |
| 2022-12-01 | 18.74 | $18.86 | 103245 |
| 2022-11-30 | 18.68 | $18.62 | 263705 |
| 2022-11-29 | 18.65 | $18.28 | 61218 |
| 2022-11-28 | 18.70 | $18.80 | 61712 |
| 2022-11-25 | 18.64 | $18.85 | 22200 |
| 2022-11-23 | 18.55 | $18.66 | 47600 |
| 2022-11-22 | 18.50 | $18.66 | 62947 |
| 2022-11-21 | 18.43 | $18.69 | 57508 |
| 2022-11-18 | 18.34 | $18.69 | 34700 |
| 2022-11-17 | 18.24 | $18.82 | 53200 |
| 2022-11-16 | 18.09 | $18.88 | 39104 |
| 2022-11-15 | 17.90 | $18.70 | 45510 |
| 2022-11-14 | 17.72 | $18.30 | 75637 |
| 2022-11-11 | 17.60 | $18.65 | 35228 |
| 2022-11-10 | 17.38 | $18.45 | 64223 |
| 2022-11-09 | 17.17 | $17.45 | 75746 |
| 2022-11-08 | 17.14 | $17.50 | 67300 |
| 2022-11-07 | 17.09 | $17.13 | 59401 |
| 2022-11-04 | 17.12 | $17.12 | 55100 |
| 2022-11-03 | 17.16 | $17.21 | 110800 |
| 2022-11-02 | 17.18 | $17.05 | 48407 |
| 2022-11-01 | 17.24 | $17.24 | 48300 |
| 2022-10-31 | 17.28 | $17.42 | 58131 |
| 2022-10-28 | 17.28 | $17.46 | 53100 |
| 2022-10-27 | 17.28 | $17.44 | 47809 |
| 2022-10-26 | 17.29 | $17.48 | 55419 |
| 2022-10-25 | 17.29 | $17.37 | 70800 |
| 2022-10-24 | 17.31 | $17.19 | 60340 |
| 2022-10-21 | 17.38 | $17.22 | 48803 |
| 2022-10-20 | 17.46 | $17.34 | 34400 |
| 2022-10-19 | 17.52 | $17.57 | 63607 |
| 2022-10-18 | 17.55 | $17.60 | 35119 |
| 2022-10-17 | 17.58 | $17.63 | 75415 |
| 2022-10-14 | 17.60 | $17.42 | 32800 |
| 2022-10-13 | 17.68 | $17.60 | 69442 |
| 2022-10-12 | 17.74 | $17.71 | 22009 |
| 2022-10-11 | 17.78 | $17.81 | 36206 |
| 2022-10-10 | 17.81 | $17.81 | 50425 |
| 2022-10-07 | 17.85 | $17.89 | 58310 |
| 2022-10-06 | 17.88 | $17.86 | 38541 |
| 2022-10-05 | 17.92 | $18.05 | 34400 |
| 2022-10-04 | 17.94 | $18.20 | 44505 |
| 2022-10-03 | 17.92 | $18.20 | 55428 |
| 2022-09-30 | 17.90 | $18.00 | 112500 |
| 2022-09-29 | 17.93 | $17.95 | 58745 |
| 2022-09-28 | 17.97 | $18.33 | 49426 |
| 2022-09-27 | 17.94 | $17.97 | 83202 |
| 2022-09-26 | 17.98 | $17.82 | 89700 |
| 2022-09-23 | 18.07 | $17.85 | 67500 |
| 2022-09-22 | 18.16 | $18.08 | 125100 |
| 2022-09-21 | 18.22 | $18.15 | 106900 |
| 2022-09-20 | 18.29 | $18.25 | 89700 |
| 2022-09-19 | 18.34 | $18.36 | 34326 |
| 2022-09-16 | 18.38 | $18.48 | 24718 |
| 2022-09-15 | 18.40 | $18.58 | 42100 |
| 2022-09-14 | 18.41 | $18.64 | 48800 |
| 2022-09-13 | 18.41 | $18.56 | 35400 |
| 2022-09-12 | 18.43 | $18.70 | 44200 |
| 2022-09-09 | 18.42 | $18.47 | 63621 |
| 2022-09-08 | 18.47 | $18.33 | 55741 |
| 2022-09-07 | 18.55 | $18.30 | 44900 |
| 2022-09-06 | 18.66 | $18.16 | 107100 |
| 2022-09-02 | 18.82 | $18.43 | 45103 |
| 2022-09-01 | 18.94 | $18.38 | 86500 |
| 2022-08-31 | 19.10 | $18.55 | 88803 |
| 2022-08-30 | 19.26 | $18.75 | 101100 |
| 2022-08-29 | 19.39 | $19.00 | 55822 |
| 2022-08-26 | 19.50 | $18.99 | 62600 |
| 2022-08-25 | 19.62 | $19.12 | 75900 |
| 2022-08-24 | 19.74 | $18.92 | 62400 |
| 2022-08-23 | 19.92 | $18.92 | 66800 |
| 2022-08-22 | 20.13 | $19.45 | 35518 |
| 2022-08-19 | 20.26 | $19.72 | 35500 |
| 2022-08-18 | 20.36 | $19.90 | 53241 |
| 2022-08-17 | 20.43 | $19.96 | 52834 |
| 2022-08-16 | 20.50 | $20.25 | 26836 |
| 2022-08-15 | 20.51 | $20.24 | 145300 |
| 2022-08-12 | 20.53 | $20.35 | 20800 |
| 2022-08-11 | 20.53 | $20.22 | 53523 |
| 2022-08-10 | 20.55 | $20.35 | 225900 |
| 2022-08-09 | 20.55 | $20.39 | 36720 |
| 2022-08-08 | 20.53 | $20.70 | 64016 |
| 2022-08-05 | 20.44 | $20.48 | 43100 |
| 2022-08-04 | 20.38 | $20.81 | 51300 |
| 2022-08-03 | 20.24 | $20.65 | 112500 |
| 2022-08-02 | 20.11 | $20.64 | 144300 |
| 2022-08-01 | 19.96 | $20.42 | 48338 |
| 2022-07-29 | 19.83 | $20.22 | 74442 |
| 2022-07-28 | 19.72 | $19.91 | 44441 |
| 2022-07-27 | 19.66 | $19.66 | 48900 |
| 2022-07-26 | 19.64 | $19.82 | 31303 |
| 2022-07-25 | 19.57 | $19.70 | 37148 |
| 2022-07-22 | 19.53 | $19.88 | 13435 |
| 2022-07-21 | 19.43 | $19.59 | 43500 |
| 2022-07-20 | 19.38 | $19.44 | 34747 |
| 2022-07-19 | 19.36 | $19.47 | 61208 |
| 2022-07-18 | 19.32 | $19.44 | 39800 |
| 2022-07-15 | 19.29 | $19.43 | 80500 |
| 2022-07-14 | 19.25 | $19.26 | 21819 |
| 2022-07-13 | 19.24 | $19.22 | 59600 |
| 2022-07-12 | 19.23 | $19.42 | 50100 |
| 2022-07-11 | 19.18 | $19.67 | 43700 |
| 2022-07-08 | 19.07 | $19.40 | 10200 |
| 2022-07-07 | 19.00 | $19.28 | 34104 |
| 2022-07-06 | 18.95 | $19.15 | 52600 |
| 2022-07-05 | 18.91 | $19.23 | 34312 |
| 2022-07-01 | 18.85 | $18.94 | 19100 |
| 2022-06-30 | 18.84 | $18.53 | 34000 |
| 2022-06-29 | 18.92 | $19.08 | 21200 |
| 2022-06-28 | 18.89 | $19.09 | 25700 |
| 2022-06-27 | 18.86 | $18.99 | 54000 |
| 2022-06-24 | 18.85 | $18.90 | 48900 |
| 2022-06-23 | 18.85 | $18.69 | 52623 |
| 2022-06-22 | 18.90 | $18.64 | 44300 |
| 2022-06-21 | 18.97 | $18.68 | 168600 |
| 2022-06-17 | 19.04 | $18.95 | 90924 |
| 2022-06-16 | 19.07 | $18.70 | 117600 |
| 2022-06-15 | 19.15 | $18.70 | 105100 |
| 2022-06-14 | 19.25 | $18.13 | 92900 |
| 2022-06-13 | 19.48 | $18.31 | 59104 |
| 2022-06-10 | 19.71 | $18.90 | 61713 |
| 2022-06-09 | 19.85 | $19.50 | 53801 |
| 2022-06-08 | 19.89 | $19.77 | 71925 |
| 2022-06-07 | 19.87 | $20.08 | 34111 |
| 2022-06-06 | 19.78 | $20.09 | 67100 |
| 2022-06-03 | 19.68 | $20.62 | 46120 |
| 2022-06-02 | 19.44 | $20.40 | 29819 |
| 2022-06-01 | 19.21 | $20.22 | 32900 |
| 2022-05-31 | 18.99 | $20.43 | 77600 |
| 2022-05-27 | 18.68 | $20.39 | 114600 |
| 2022-05-26 | 18.33 | $19.60 | 78837 |
| 2022-05-25 | 18.09 | $19.19 | 145444 |
| 2022-05-24 | 17.90 | $18.30 | 100800 |
| 2022-05-23 | 17.88 | $18.10 | 83020 |
| 2022-05-20 | 17.89 | $17.93 | 121400 |
| 2022-05-19 | 17.94 | $18.09 | 85200 |
| 2022-05-18 | 17.98 | $18.00 | 116400 |
| 2022-05-17 | 18.04 | $18.20 | 84700 |
| 2022-05-16 | 18.07 | $18.52 | 100824 |
| 2022-05-13 | 18.04 | $18.45 | 62000 |
| 2022-05-12 | 18.03 | $18.24 | 57449 |
| 2022-05-11 | 18.06 | $18.13 | 78400 |
| 2022-05-10 | 18.12 | $18.15 | 73900 |
| 2022-05-09 | 18.20 | $17.83 | 107300 |
| 2022-05-06 | 18.36 | $18.10 | 60249 |
| 2022-05-05 | 18.49 | $18.67 | 92500 |
| 2022-05-04 | 18.52 | $19.19 | 83008 |
| 2022-05-03 | 18.46 | $18.40 | 149421 |
| 2022-05-02 | 18.55 | $18.09 | 76227 |
| 2022-04-29 | 18.73 | $18.74 | 138300 |
| 2022-04-28 | 18.81 | $18.93 | 113100 |
| 2022-04-27 | 18.86 | $18.60 | 46906 |
| 2022-04-26 | 18.99 | $18.98 | 53200 |
| 2022-04-25 | 19.07 | $19.08 | 50536 |
| 2022-04-22 | 19.14 | $18.86 | 105421 |
| 2022-04-21 | 19.28 | $19.10 | 81049 |
| 2022-04-20 | 19.39 | $19.30 | 61901 |
| 2022-04-19 | 19.48 | $19.38 | 171325 |
| 2022-04-18 | 19.57 | $19.25 | 85848 |
| 2022-04-14 | 19.71 | $19.62 | 48400 |
| 2022-04-13 | 19.79 | $19.74 | 122000 |
| 2022-04-12 | 19.86 | $19.29 | 132000 |
| 2022-04-11 | 20.05 | $19.52 | 69100 |
| 2022-04-08 | 20.21 | $20.01 | 83500 |
| 2022-04-07 | 20.31 | $20.26 | 85900 |
| 2022-04-06 | 20.37 | $20.10 | 72431 |
| 2022-04-05 | 20.47 | $20.39 | 46100 |
| 2022-04-04 | 20.54 | $20.76 | 57746 |
| 2022-04-01 | 20.53 | $20.88 | 33900 |
| 2022-03-31 | 20.51 | $20.92 | 95709 |
| 2022-03-30 | 20.47 | $20.99 | 128300 |
| 2022-03-29 | 20.42 | $20.74 | 112900 |
| 2022-03-28 | 20.41 | $20.44 | 73000 |
| 2022-03-25 | 20.47 | $20.42 | 72400 |
| 2022-03-24 | 20.54 | $20.80 | 83300 |
| 2022-03-23 | 20.55 | $20.79 | 66200 |
| 2022-03-22 | 20.57 | $20.83 | 40614 |
| 2022-03-21 | 20.59 | $20.93 | 42700 |
| 2022-03-18 | 20.59 | $21.15 | 57331 |
| 2022-03-17 | 20.54 | $20.96 | 65800 |
| 2022-03-16 | 20.54 | $20.55 | 67200 |
| 2022-03-15 | 20.63 | $20.39 | 137021 |
| 2022-03-14 | 20.76 | $20.63 | 84300 |
| 2022-03-11 | 20.88 | $21.05 | 81300 |
| 2022-03-10 | 20.92 | $21.12 | 53500 |
| 2022-03-09 | 20.97 | $21.27 | 72607 |
| 2022-03-08 | 20.99 | $21.11 | 74409 |
| 2022-03-07 | 21.06 | $21.18 | 52522 |
| 2022-03-04 | 21.12 | $21.32 | 78902 |
| 2022-03-03 | 21.17 | $21.54 | 156800 |
| 2022-03-02 | 21.19 | $21.84 | 94300 |
| 2022-03-01 | 21.16 | $21.74 | 83900 |
| 2022-02-28 | 21.14 | $21.63 | 92714 |
| 2022-02-25 | 21.15 | $21.60 | 110125 |
| 2022-02-24 | 21.17 | $21.38 | 106900 |
| 2022-02-23 | 21.25 | $21.45 | 191500 |
| 2022-02-22 | 21.34 | $21.40 | 54400 |
| 2022-02-18 | 21.46 | $21.58 | 51327 |
| 2022-02-17 | 21.56 | $21.70 | 141105 |
| 2022-02-16 | 21.66 | $21.91 | 121877 |
| 2022-02-15 | 21.74 | $21.50 | 163311 |
| 2022-02-14 | 21.92 | $21.18 | 125412 |
| 2022-02-11 | 22.21 | $21.49 | 86208 |
| 2022-02-10 | 22.49 | $21.80 | 139000 |
| 2022-02-09 | 22.75 | $22.27 | 177931 |
| 2022-02-08 | 22.96 | $22.26 | 107900 |
| 2022-02-07 | 23.21 | $22.56 | 150525 |
| 2022-02-04 | 23.44 | $22.55 | 134200 |
| 2022-02-03 | 23.72 | $23.20 | 97700 |
| 2022-02-02 | 23.91 | $23.71 | 141000 |
| 2022-02-01 | 24.02 | $23.81 | 81619 |
| 2022-01-31 | 24.13 | $23.58 | 107907 |
| 2022-01-28 | 24.32 | $23.10 | 215908 |
| 2022-01-27 | 24.64 | $22.98 | 410710 |
| 2022-01-26 | 25.03 | $24.46 | 91300 |
| 2022-01-25 | 25.18 | $24.89 | 119924 |
| 2022-01-24 | 25.27 | $24.99 | 65117 |
| 2022-01-21 | 25.35 | $25.21 | 216900 |
| 2022-01-20 | 25.40 | $25.14 | 30007 |
| 2022-01-19 | 25.46 | $25.19 | 40105 |
| 2022-01-18 | 25.54 | $25.08 | 30100 |
| 2022-01-14 | 25.64 | $25.31 | 27200 |
| 2022-01-13 | 25.72 | $25.43 | 37000 |
| 2022-01-12 | 25.78 | $25.46 | 39638 |
| 2022-01-11 | 25.84 | $25.55 | 67319 |
| 2022-01-10 | 25.90 | $25.75 | 113741 |
| 2022-01-07 | 25.92 | $25.79 | 68600 |
| 2022-01-06 | 25.94 | $25.78 | 42500 |
| 2022-01-05 | 25.96 | $25.45 | 61000 |
| 2022-01-04 | 26.05 | $25.58 | 32641 |
| 2022-01-03 | 26.13 | $26.10 | 38724 |
| 2021-12-31 | 26.12 | $26.28 | 36503 |
| 2021-12-30 | 26.06 | $26.06 | 17712 |
| 2021-12-29 | 26.04 | $26.09 | 14900 |
| 2021-12-28 | 26.00 | $26.12 | 15142 |
| 2021-12-27 | 25.95 | $26.03 | 15700 |
| 2021-12-23 | 25.92 | $25.97 | 13121 |
| 2021-12-22 | 25.88 | $26.05 | 22511 |
| 2021-12-21 | 25.83 | $25.85 | 24225 |
| 2021-12-20 | 25.81 | $25.80 | 15100 |
| 2021-12-17 | 25.79 | $25.84 | 26238 |
| 2021-12-16 | 25.76 | $26.10 | 24100 |
| 2021-12-15 | 25.68 | $25.74 | 31314 |
| 2021-12-14 | 25.65 | $25.66 | 21000 |
| 2021-12-13 | 25.64 | $25.79 | 31045 |
| 2021-12-10 | 25.59 | $25.76 | 20518 |
| 2021-12-09 | 25.54 | $25.83 | 23218 |
| 2021-12-08 | 25.47 | $25.79 | 21300 |
| 2021-12-07 | 25.40 | $25.71 | 60237 |
| 2021-12-06 | 25.33 | $25.80 | 23207 |
| 2021-12-03 | 25.24 | $25.67 | 40600 |
| 2021-12-02 | 25.15 | $25.74 | 29942 |
| 2021-12-01 | 25.04 | $25.38 | 112700 |
| 2021-11-30 | 24.99 | $25.06 | 124330 |
| 2021-11-29 | 24.99 | $24.91 | 67000 |
| 2021-11-26 | 25.03 | $24.75 | 55400 |
| 2021-11-24 | 25.11 | $24.87 | 49400 |
| 2021-11-23 | 25.18 | $24.93 | 66000 |
| 2021-11-22 | 25.25 | $25.00 | 87240 |
| 2021-11-19 | 25.31 | $25.20 | 32800 |
| 2021-11-18 | 25.35 | $25.26 | 27524 |
| 2021-11-17 | 25.37 | $25.26 | 36700 |
| 2021-11-16 | 25.41 | $25.31 | 31944 |
| 2021-11-15 | 25.43 | $25.23 | 18900 |
| 2021-11-12 | 25.48 | $25.29 | 23421 |
| 2021-11-11 | 25.52 | $25.29 | 36200 |
| 2021-11-10 | 25.57 | $25.53 | 82533 |
| 2021-11-09 | 25.58 | $25.78 | 17400 |
| 2021-11-08 | 25.54 | $25.84 | 26023 |
| 2021-11-05 | 25.47 | $25.84 | 31308 |
| 2021-11-04 | 25.40 | $25.69 | 43025 |
| 2021-11-03 | 25.34 | $25.55 | 58848 |
| 2021-11-02 | 25.31 | $25.44 | 58100 |
| 2021-11-01 | 25.30 | $25.46 | 56700 |
| 2021-10-29 | 25.28 | $25.45 | 84000 |
| 2021-10-28 | 25.26 | $25.33 | 75600 |
| 2021-10-27 | 25.26 | $25.32 | 65400 |
| 2021-10-26 | 25.27 | $25.30 | 121100 |
| 2021-10-25 | 25.28 | $25.35 | 102900 |
| 2021-10-22 | 25.28 | $25.35 | 80502 |
| 2021-10-21 | 25.29 | $25.35 | 20509 |
| 2021-10-20 | 25.30 | $25.32 | 95637 |
| 2021-10-19 | 25.32 | $25.31 | 90200 |
| 2021-10-18 | 25.34 | $25.45 | 55437 |
| 2021-10-15 | 25.34 | $25.50 | 35449 |
| 2021-10-14 | 25.33 | $25.58 | 47634 |
| 2021-10-13 | 25.31 | $25.30 | 85948 |
| 2021-10-12 | 25.34 | $25.28 | 92800 |
| 2021-10-11 | 25.38 | $25.29 | 30930 |
| 2021-10-08 | 25.42 | $25.20 | 102900 |
| 2021-10-07 | 25.49 | $25.26 | 64026 |
| 2021-10-06 | 25.57 | $25.25 | 144200 |
| 2021-10-05 | 25.65 | $25.34 | 55308 |
| 2021-10-04 | 25.74 | $25.36 | 45200 |
| 2021-10-01 | 25.83 | $25.64 | 16210 |
| 2021-09-30 | 25.88 | $25.55 | 70700 |
| 2021-09-29 | 25.96 | $25.77 | 65400 |
| 2021-09-28 | 26.01 | $25.55 | 106400 |
| 2021-09-27 | 26.10 | $25.99 | 78533 |
| 2021-09-24 | 26.12 | $26.11 | 55242 |
| 2021-09-23 | 26.12 | $26.15 | 34300 |
| 2021-09-22 | 26.11 | $26.32 | 157435 |
| 2021-09-21 | 26.07 | $25.94 | 42431 |
| 2021-09-20 | 26.09 | $25.95 | 37100 |
| 2021-09-17 | 26.12 | $25.97 | 48436 |
| 2021-09-16 | 26.14 | $26.02 | 199837 |
| 2021-09-15 | 26.16 | $26.01 | 44531 |
| 2021-09-14 | 26.19 | $26.10 | 25200 |
| 2021-09-13 | 26.19 | $26.23 | 25827 |
| 2021-09-10 | 26.18 | $26.34 | 28400 |
| 2021-09-09 | 26.13 | $26.29 | 24600 |
| 2021-09-08 | 26.09 | $26.15 | 48239 |
| 2021-09-07 | 26.07 | $26.20 | 20500 |
| 2021-09-03 | 26.04 | $26.34 | 22119 |
| 2021-09-02 | 25.97 | $26.28 | 55400 |
| 2021-09-01 | 25.91 | $26.14 | 39319 |
| 2021-08-31 | 25.86 | $25.76 | 86100 |
| 2021-08-30 | 25.89 | $25.85 | 57500 |
| 2021-08-27 | 25.90 | $26.13 | 29916 |
| 2021-08-26 | 25.86 | $26.02 | 18600 |
| 2021-08-25 | 25.83 | $26.01 | 51600 |
| 2021-08-24 | 25.80 | $26.12 | 41439 |
| 2021-08-23 | 25.74 | $25.96 | 33800 |
| 2021-08-20 | 25.71 | $25.82 | 41300 |
| 2021-08-19 | 25.70 | $25.70 | 47300 |
| 2021-08-18 | 25.71 | $25.59 | 117600 |
| 2021-08-17 | 25.76 | $25.87 | 149438 |
| 2021-08-16 | 25.75 | $25.68 | 27400 |
| 2021-08-13 | 25.78 | $25.65 | 46100 |
| 2021-08-12 | 25.82 | $25.81 | 43316 |
| 2021-08-11 | 25.84 | $25.68 | 103046 |
| 2021-08-10 | 25.89 | $25.68 | 106000 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
16.21
2026-08-07
Close Price
$16.15
Vol: 25017
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.87
Average
18.90
Maximum
26.30
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 16.21 | $16.15 | 25017 |
| 2026-08-06 | 16.23 | $16.18 | 37749 |
| 2026-08-05 | 16.24 | $16.22 | 33600 |
| 2026-08-04 | 16.24 | $16.28 | 53084 |
| 2026-08-03 | 16.22 | $16.29 | 48932 |
| 2026-07-31 | 16.20 | $16.20 | 71129 |
| 2026-07-30 | 16.19 | $16.19 | 46504 |
| 2026-07-29 | 16.19 | $16.11 | 52400 |
| 2026-07-28 | 16.22 | $16.18 | 52828 |
| 2026-07-27 | 16.23 | $16.19 | 71100 |
| 2026-07-24 | 16.23 | $16.12 | 32730 |
| 2026-07-23 | 16.26 | $16.10 | 46500 |
| 2026-07-22 | 16.30 | $16.21 | 48600 |
| 2026-07-21 | 16.32 | $16.25 | 37600 |
| 2026-07-20 | 16.33 | $16.38 | 394593 |
| 2026-07-17 | 16.29 | $16.38 | 64100 |
| 2026-07-16 | 16.25 | $16.34 | 50691 |
| 2026-07-15 | 16.21 | $16.37 | 89142 |
| 2026-07-14 | 16.16 | $16.22 | 42900 |
| 2026-07-13 | 16.14 | $16.15 | 115430 |
| 2026-07-10 | 16.13 | $16.12 | 34200 |
| 2026-07-09 | 16.14 | $16.16 | 76600 |
| 2026-07-08 | 16.14 | $16.12 | 44457 |
| 2026-07-07 | 16.15 | $16.15 | 71100 |
| 2026-07-06 | 16.15 | $16.21 | 58507 |
| 2026-07-02 | 16.14 | $16.12 | 46000 |
| 2026-07-01 | 16.16 | $16.13 | 66600 |
| 2026-06-30 | 16.17 | $16.40 | 178208 |
| 2026-06-29 | 16.11 | $16.30 | 52229 |
| 2026-06-26 | 16.06 | $16.19 | 48900 |
| 2026-06-25 | 16.04 | $16.15 | 63600 |
| 2026-06-24 | 16.03 | $16.10 | 57812 |
| 2026-06-23 | 16.04 | $16.05 | 63247 |
| 2026-06-22 | 16.07 | $16.08 | 53324 |
| 2026-06-18 | 16.10 | $16.23 | 76143 |
| 2026-06-17 | 16.09 | $16.17 | 380340 |
| 2026-06-16 | 16.10 | $16.22 | 116212 |
| 2026-06-15 | 16.10 | $16.21 | 50645 |
| 2026-06-12 | 16.11 | $16.20 | 62000 |
| 2026-06-11 | 16.13 | $16.17 | 71267 |
| 2026-06-10 | 16.16 | $16.06 | 62300 |
| 2026-06-09 | 16.24 | $16.11 | 64220 |
| 2026-06-08 | 16.32 | $16.18 | 47400 |
| 2026-06-05 | 16.40 | $16.32 | 47549 |
| 2026-06-04 | 16.45 | $16.40 | 42500 |
| 2026-06-03 | 16.50 | $16.43 | 72031 |
| 2026-06-02 | 16.55 | $16.50 | 61067 |
| 2026-06-01 | 16.59 | $16.60 | 37024 |
| 2026-05-29 | 16.60 | $16.61 | 71546 |
| 2026-05-28 | 16.62 | $16.70 | 34100 |
| 2026-05-27 | 16.62 | $16.71 | 38300 |
| 2026-05-26 | 16.62 | $16.65 | 36529 |
| 2026-05-22 | 16.63 | $16.57 | 52510 |
| 2026-05-21 | 16.68 | $16.54 | 45100 |
| 2026-05-20 | 16.75 | $16.65 | 54200 |
| 2026-05-19 | 16.80 | $16.61 | 44200 |
| 2026-05-18 | 16.87 | $16.78 | 44800 |
| 2026-05-15 | 16.91 | $16.81 | 44942 |
| 2026-05-14 | 16.95 | $16.91 | 50400 |
| 2026-05-13 | 16.97 | $16.89 | 25930 |
| 2026-05-12 | 16.99 | $16.93 | 20335 |
| 2026-05-11 | 17.01 | $17.07 | 27117 |
| 2026-05-08 | 17.00 | $17.05 | 24400 |
| 2026-05-07 | 16.98 | $17.00 | 18911 |
| 2026-05-06 | 16.98 | $17.03 | 26100 |
| 2026-05-05 | 16.96 | $17.01 | 58817 |
| 2026-05-04 | 16.95 | $16.91 | 28300 |
| 2026-05-01 | 16.97 | $17.01 | 15700 |
| 2026-04-30 | 16.97 | $16.98 | 42800 |
| 2026-04-29 | 16.98 | $16.86 | 30300 |
| 2026-04-28 | 17.02 | $17.00 | 9200 |
| 2026-04-27 | 17.03 | $17.02 | 42225 |
| 2026-04-24 | 17.04 | $17.09 | 35017 |
| 2026-04-23 | 17.03 | $17.02 | 29214 |
| 2026-04-22 | 17.04 | $17.03 | 29204 |
| 2026-04-21 | 17.05 | $16.99 | 14481 |
| 2026-04-20 | 17.08 | $17.10 | 32532 |
| 2026-04-17 | 17.08 | $17.17 | 42500 |
| 2026-04-16 | 17.05 | $17.17 | 28600 |
| 2026-04-15 | 17.03 | $17.25 | 28490 |
| 2026-04-14 | 16.97 | $17.23 | 48800 |
| 2026-04-13 | 16.91 | $17.13 | 38805 |
| 2026-04-10 | 16.87 | $17.06 | 22000 |
| 2026-04-09 | 16.84 | $17.06 | 23500 |
| 2026-04-08 | 16.82 | $16.96 | 48124 |
| 2026-04-07 | 16.82 | $16.90 | 50300 |
| 2026-04-06 | 16.85 | $16.86 | 23700 |
| 2026-04-02 | 16.90 | $16.92 | 37512 |
| 2026-04-01 | 16.94 | $16.84 | 31600 |
| 2026-03-31 | 17.02 | $17.04 | 277400 |
| 2026-03-30 | 17.07 | $17.03 | 22218 |
| 2026-03-27 | 17.12 | $17.05 | 20966 |
| 2026-03-26 | 17.19 | $17.14 | 32430 |
| 2026-03-25 | 17.25 | $17.27 | 20900 |
| 2026-03-24 | 17.27 | $17.18 | 38912 |
| 2026-03-23 | 17.34 | $17.26 | 30500 |
| 2026-03-20 | 17.40 | $17.21 | 36772 |
| 2026-03-19 | 17.49 | $17.49 | 17927 |
| 2026-03-18 | 17.51 | $17.53 | 104700 |
| 2026-03-17 | 17.52 | $17.59 | 38800 |
| 2026-03-16 | 17.52 | $17.44 | 58503 |
| 2026-03-13 | 17.56 | $17.41 | 13755 |
| 2026-03-12 | 17.63 | $17.49 | 37304 |
| 2026-03-11 | 17.69 | $17.61 | 18315 |
| 2026-03-10 | 17.72 | $17.70 | 24100 |
| 2026-03-09 | 17.73 | $17.66 | 53300 |
| 2026-03-06 | 17.76 | $17.65 | 33989 |
| 2026-03-05 | 17.79 | $17.70 | 25400 |
| 2026-03-04 | 17.81 | $17.75 | 20718 |
| 2026-03-03 | 17.83 | $17.75 | 83100 |
| 2026-03-02 | 17.84 | $17.84 | 19700 |
| 2026-02-27 | 17.83 | $17.84 | 90600 |
| 2026-02-26 | 17.82 | $17.80 | 37517 |
| 2026-02-25 | 17.82 | $17.87 | 55400 |
| 2026-02-24 | 17.79 | $17.76 | 38717 |
| 2026-02-23 | 17.79 | $17.75 | 21300 |
| 2026-02-20 | 17.79 | $17.83 | 22131 |
| 2026-02-19 | 17.77 | $17.84 | 29700 |
| 2026-02-18 | 17.74 | $17.82 | 60834 |
| 2026-02-17 | 17.70 | $17.81 | 38700 |
| 2026-02-13 | 17.66 | $17.72 | 20600 |
| 2026-02-12 | 17.64 | $17.62 | 24717 |
| 2026-02-11 | 17.65 | $17.68 | 17100 |
| 2026-02-10 | 17.64 | $17.67 | 16002 |
| 2026-02-09 | 17.63 | $17.64 | 54500 |
| 2026-02-06 | 17.63 | $17.57 | 39100 |
| 2026-02-05 | 17.65 | $17.40 | 21300 |
| 2026-02-04 | 17.73 | $17.45 | 32300 |
| 2026-02-03 | 17.81 | $17.45 | 52500 |
| 2026-02-02 | 17.90 | $17.71 | 33228 |
| 2026-01-30 | 17.93 | $17.72 | 116335 |
| 2026-01-29 | 17.96 | $17.80 | 52016 |
| 2026-01-28 | 17.97 | $17.88 | 23200 |
| 2026-01-27 | 17.95 | $17.92 | 27900 |
| 2026-01-26 | 17.91 | $17.93 | 51900 |
| 2026-01-23 | 17.86 | $17.85 | 69900 |
| 2026-01-22 | 17.82 | $17.96 | 65600 |
| 2026-01-21 | 17.73 | $17.82 | 47100 |
| 2026-01-20 | 17.67 | $17.64 | 100800 |
| 2026-01-16 | 17.65 | $17.64 | 42200 |
| 2026-01-15 | 17.61 | $17.71 | 43900 |
| 2026-01-14 | 17.55 | $17.60 | 48726 |
| 2026-01-13 | 17.51 | $17.52 | 64328 |
| 2026-01-12 | 17.48 | $17.50 | 101000 |
| 2026-01-09 | 17.46 | $17.49 | 54737 |
| 2026-01-08 | 17.42 | $17.47 | 61925 |
| 2026-01-07 | 17.39 | $17.48 | 68300 |
| 2026-01-06 | 17.35 | $17.44 | 48434 |
| 2026-01-05 | 17.31 | $17.46 | 128100 |
| 2026-01-02 | 17.25 | $17.29 | 71000 |
| 2025-12-31 | 17.23 | $17.09 | 94707 |
| 2025-12-30 | 17.28 | $17.26 | 72921 |
| 2025-12-29 | 17.28 | $17.27 | 49906 |
| 2025-12-26 | 17.28 | $17.24 | 83000 |
| 2025-12-24 | 17.29 | $17.25 | 55000 |
| 2025-12-23 | 17.30 | $17.32 | 75000 |
| 2025-12-22 | 17.29 | $17.32 | 75817 |
| 2025-12-19 | 17.28 | $17.30 | 67600 |
| 2025-12-18 | 17.28 | $17.35 | 161641 |
| 2025-12-17 | 17.25 | $17.27 | 95400 |
| 2025-12-16 | 17.25 | $17.31 | 45230 |
| 2025-12-15 | 17.24 | $17.30 | 77946 |
| 2025-12-12 | 17.23 | $17.30 | 66443 |
| 2025-12-11 | 17.21 | $17.43 | 78200 |
| 2025-12-10 | 17.16 | $17.26 | 100404 |
| 2025-12-09 | 17.15 | $17.18 | 69500 |
| 2025-12-08 | 17.16 | $17.18 | 61920 |
| 2025-12-05 | 17.18 | $17.22 | 86300 |
| 2025-12-04 | 17.20 | $17.41 | 48600 |
| 2025-12-03 | 17.16 | $17.53 | 124600 |
| 2025-12-02 | 17.08 | $17.30 | 106540 |
| 2025-12-01 | 17.05 | $17.24 | 39802 |
| 2025-11-28 | 17.05 | $17.21 | 44400 |
| 2025-11-26 | 17.06 | $17.34 | 36446 |
| 2025-11-25 | 17.03 | $17.29 | 68100 |
| 2025-11-24 | 17.03 | $17.22 | 71300 |
| 2025-11-21 | 17.04 | $17.12 | 49800 |
| 2025-11-20 | 17.10 | $17.01 | 65006 |
| 2025-11-19 | 17.22 | $17.09 | 58200 |
| 2025-11-18 | 17.33 | $17.19 | 50742 |
| 2025-11-17 | 17.45 | $17.19 | 85700 |
| 2025-11-14 | 17.60 | $17.45 | 33719 |
| 2025-11-13 | 17.70 | $17.57 | 46800 |
| 2025-11-12 | 17.79 | $17.82 | 35148 |
| 2025-11-11 | 17.83 | $17.87 | 29900 |
| 2025-11-10 | 17.86 | $17.87 | 33100 |
| 2025-11-07 | 17.89 | $17.85 | 23100 |
| 2025-11-06 | 17.95 | $17.91 | 20111 |
| 2025-11-05 | 18.00 | $18.00 | 27217 |
| 2025-11-04 | 18.04 | $17.86 | 25700 |
| 2025-11-03 | 18.13 | $18.01 | 29912 |
| 2025-10-31 | 18.20 | $18.06 | 18200 |
| 2025-10-30 | 18.27 | $18.22 | 44903 |
| 2025-10-29 | 18.31 | $18.35 | 130210 |
| 2025-10-28 | 18.31 | $18.41 | 61700 |
| 2025-10-27 | 18.29 | $18.36 | 35900 |
| 2025-10-24 | 18.29 | $18.37 | 35900 |
| 2025-10-23 | 18.29 | $18.32 | 16400 |
| 2025-10-22 | 18.30 | $18.32 | 40900 |
| 2025-10-21 | 18.32 | $18.49 | 16227 |
| 2025-10-20 | 18.28 | $18.40 | 27868 |
| 2025-10-17 | 18.27 | $18.30 | 28500 |
| 2025-10-16 | 18.30 | $18.22 | 62100 |
| 2025-10-15 | 18.35 | $18.46 | 70219 |
| 2025-10-14 | 18.34 | $18.34 | 80300 |
| 2025-10-13 | 18.37 | $18.33 | 52117 |
| 2025-10-10 | 18.41 | $18.22 | 21600 |
| 2025-10-09 | 18.50 | $18.39 | 22500 |
| 2025-10-08 | 18.55 | $18.47 | 27132 |
| 2025-10-07 | 18.58 | $18.56 | 34200 |
| 2025-10-06 | 18.60 | $18.56 | 26914 |
| 2025-10-03 | 18.62 | $18.60 | 23828 |
| 2025-10-02 | 18.63 | $18.63 | 57739 |
| 2025-10-01 | 18.63 | $18.64 | 43124 |
| 2025-09-30 | 18.63 | $18.58 | 68809 |
| 2025-09-29 | 18.65 | $18.60 | 40600 |
| 2025-09-26 | 18.66 | $18.57 | 17400 |
| 2025-09-25 | 18.69 | $18.50 | 50500 |
| 2025-09-24 | 18.74 | $18.63 | 28900 |
| 2025-09-23 | 18.76 | $18.68 | 23400 |
| 2025-09-22 | 18.77 | $18.67 | 30500 |
| 2025-09-19 | 18.78 | $18.70 | 27116 |
| 2025-09-18 | 18.79 | $18.68 | 23422 |
| 2025-09-17 | 18.79 | $18.72 | 95715 |
| 2025-09-16 | 18.78 | $18.81 | 57961 |
| 2025-09-15 | 18.74 | $18.66 | 26000 |
| 2025-09-12 | 18.74 | $18.67 | 18600 |
| 2025-09-11 | 18.73 | $18.69 | 55200 |
| 2025-09-10 | 18.70 | $18.68 | 26400 |
| 2025-09-09 | 18.68 | $18.61 | 145100 |
| 2025-09-08 | 18.66 | $18.75 | 23047 |
| 2025-09-05 | 18.59 | $18.77 | 30500 |
| 2025-09-04 | 18.50 | $18.50 | 49200 |
| 2025-09-03 | 18.47 | $18.44 | 33004 |
| 2025-09-02 | 18.46 | $18.34 | 21942 |
| 2025-08-29 | 18.46 | $18.28 | 140226 |
| 2025-08-28 | 18.49 | $18.44 | 31329 |
| 2025-08-27 | 18.46 | $18.42 | 11942 |
| 2025-08-26 | 18.44 | $18.44 | 33301 |
| 2025-08-25 | 18.40 | $18.38 | 26853 |
| 2025-08-22 | 18.37 | $18.47 | 14715 |
| 2025-08-21 | 18.30 | $18.22 | 25649 |
| 2025-08-20 | 18.28 | $18.30 | 32600 |
| 2025-08-19 | 18.24 | $18.29 | 32817 |
| 2025-08-18 | 18.19 | $18.24 | 28400 |
| 2025-08-15 | 18.14 | $18.10 | 33041 |
| 2025-08-14 | 18.13 | $18.15 | 33000 |
| 2025-08-13 | 18.09 | $18.10 | 41523 |
| 2025-08-12 | 18.05 | $18.03 | 21700 |
| 2025-08-11 | 18.03 | $18.02 | 13000 |
| 2025-08-08 | 18.01 | $18.06 | 16800 |
| 2025-08-07 | 17.96 | $17.93 | 35500 |
| 2025-08-06 | 17.94 | $17.98 | 67333 |
| 2025-08-05 | 17.90 | $18.03 | 50213 |
| 2025-08-04 | 17.84 | $18.07 | 18501 |
| 2025-08-01 | 17.74 | $17.92 | 18236 |
| 2025-07-31 | 17.67 | $17.91 | 78300 |
| 2025-07-30 | 17.59 | $17.52 | 11800 |
| 2025-07-29 | 17.62 | $17.61 | 15222 |
| 2025-07-28 | 17.62 | $17.46 | 24013 |
| 2025-07-25 | 17.67 | $17.61 | 45506 |
| 2025-07-24 | 17.68 | $17.56 | 34748 |
| 2025-07-23 | 17.71 | $17.58 | 49942 |
| 2025-07-22 | 17.74 | $17.59 | 20600 |
| 2025-07-21 | 17.77 | $17.68 | 32500 |
| 2025-07-18 | 17.78 | $17.73 | 23100 |
| 2025-07-17 | 17.77 | $17.84 | 48600 |
| 2025-07-16 | 17.72 | $17.53 | 38717 |
| 2025-07-15 | 17.76 | $17.62 | 35114 |
| 2025-07-14 | 17.77 | $17.70 | 39306 |
| 2025-07-11 | 17.77 | $17.75 | 44721 |
| 2025-07-10 | 17.74 | $17.82 | 19307 |
| 2025-07-09 | 17.68 | $17.77 | 33300 |
| 2025-07-08 | 17.62 | $17.67 | 22900 |
| 2025-07-07 | 17.58 | $17.56 | 26100 |
| 2025-07-03 | 17.56 | $17.63 | 16500 |
| 2025-07-02 | 17.52 | $17.63 | 28804 |
| 2025-07-01 | 17.46 | $17.42 | 45803 |
| 2025-06-30 | 17.46 | $17.56 | 118200 |
| 2025-06-27 | 17.41 | $17.41 | 42838 |
| 2025-06-26 | 17.40 | $17.53 | 22623 |
| 2025-06-25 | 17.35 | $17.41 | 36000 |
| 2025-06-24 | 17.32 | $17.43 | 38221 |
| 2025-06-23 | 17.28 | $17.35 | 51412 |
| 2025-06-20 | 17.26 | $17.41 | 34941 |
| 2025-06-18 | 17.22 | $17.26 | 31100 |
| 2025-06-17 | 17.22 | $17.19 | 30100 |
| 2025-06-16 | 17.23 | $17.18 | 76549 |
| 2025-06-13 | 17.26 | $17.30 | 24400 |
| 2025-06-12 | 17.25 | $17.40 | 44646 |
| 2025-06-11 | 17.21 | $17.31 | 35728 |
| 2025-06-10 | 17.19 | $17.35 | 24944 |
| 2025-06-09 | 17.16 | $17.36 | 31628 |
| 2025-06-06 | 17.12 | $17.19 | 21800 |
| 2025-06-05 | 17.12 | $17.29 | 17500 |
| 2025-06-04 | 17.10 | $17.21 | 28043 |
| 2025-06-03 | 17.09 | $17.09 | 54700 |
| 2025-06-02 | 17.13 | $16.95 | 44433 |
| 2025-05-30 | 17.22 | $17.08 | 559800 |
| 2025-05-29 | 17.29 | $17.15 | 92900 |
| 2025-05-28 | 17.36 | $17.27 | 39508 |
| 2025-05-27 | 17.41 | $17.42 | 30642 |
| 2025-05-23 | 17.41 | $17.23 | 16614 |
| 2025-05-22 | 17.48 | $17.19 | 34340 |
| 2025-05-21 | 17.58 | $17.12 | 49316 |
| 2025-05-20 | 17.73 | $17.50 | 27446 |
| 2025-05-19 | 17.78 | $17.68 | 17903 |
| 2025-05-16 | 17.79 | $17.60 | 45810 |
| 2025-05-15 | 17.82 | $17.50 | 59818 |
| 2025-05-14 | 17.88 | $17.36 | 72400 |
| 2025-05-13 | 18.00 | $17.90 | 24921 |
| 2025-05-12 | 17.98 | $17.85 | 42334 |
| 2025-05-09 | 17.96 | $17.74 | 69049 |
| 2025-05-08 | 17.96 | $17.76 | 31300 |
| 2025-05-07 | 17.96 | $17.85 | 18400 |
| 2025-05-06 | 17.93 | $17.84 | 25400 |
| 2025-05-05 | 17.88 | $17.96 | 101800 |
| 2025-05-02 | 17.79 | $18.12 | 182306 |
| 2025-05-01 | 17.61 | $17.88 | 136700 |
| 2025-04-30 | 17.48 | $17.63 | 87302 |
| 2025-04-29 | 17.39 | $17.63 | 210819 |
| 2025-04-28 | 17.28 | $17.57 | 43134 |
| 2025-04-25 | 17.17 | $17.67 | 25700 |
| 2025-04-24 | 17.00 | $17.58 | 39421 |
| 2025-04-23 | 16.82 | $17.34 | 19000 |
| 2025-04-22 | 16.68 | $17.15 | 35647 |
| 2025-04-21 | 16.58 | $16.99 | 60438 |
| 2025-04-17 | 16.51 | $17.00 | 41300 |
| 2025-04-16 | 16.43 | $16.81 | 33000 |
| 2025-04-15 | 16.40 | $16.60 | 59900 |
| 2025-04-14 | 16.44 | $16.52 | 52038 |
| 2025-04-11 | 16.51 | $16.42 | 52300 |
| 2025-04-10 | 16.64 | $16.60 | 59400 |
| 2025-04-09 | 16.75 | $17.03 | 59900 |
| 2025-04-08 | 16.76 | $16.59 | 55428 |
| 2025-04-07 | 16.91 | $16.65 | 66900 |
| 2025-04-04 | 17.09 | $16.85 | 64100 |
| 2025-04-03 | 17.25 | $16.88 | 60637 |
| 2025-04-02 | 17.43 | $17.22 | 27201 |
| 2025-04-01 | 17.55 | $17.14 | 33727 |
| 2025-03-31 | 17.73 | $17.38 | 218139 |
| 2025-03-28 | 17.87 | $17.68 | 38015 |
| 2025-03-27 | 17.95 | $17.82 | 36500 |
| 2025-03-26 | 18.00 | $17.86 | 39042 |
| 2025-03-25 | 18.06 | $18.04 | 25925 |
| 2025-03-24 | 18.07 | $18.05 | 42635 |
| 2025-03-21 | 18.07 | $18.19 | 18936 |
| 2025-03-20 | 18.04 | $18.15 | 39000 |
| 2025-03-19 | 18.01 | $18.34 | 58600 |
| 2025-03-18 | 17.91 | $18.25 | 59740 |
| 2025-03-17 | 17.83 | $18.09 | 16300 |
| 2025-03-14 | 17.78 | $17.88 | 22500 |
| 2025-03-13 | 17.78 | $17.74 | 24000 |
| 2025-03-12 | 17.83 | $17.65 | 22412 |
| 2025-03-11 | 17.93 | $17.53 | 26219 |
| 2025-03-10 | 18.09 | $17.55 | 46400 |
| 2025-03-07 | 18.28 | $17.85 | 47338 |
| 2025-03-06 | 18.41 | $18.18 | 22600 |
| 2025-03-05 | 18.46 | $18.29 | 21100 |
| 2025-03-04 | 18.49 | $18.26 | 30841 |
| 2025-03-03 | 18.54 | $18.35 | 17825 |
| 2025-02-28 | 18.56 | $18.44 | 40700 |
| 2025-02-27 | 18.56 | $18.52 | 18631 |
| 2025-02-26 | 18.53 | $18.64 | 19845 |
| 2025-02-25 | 18.46 | $18.57 | 26700 |
| 2025-02-24 | 18.38 | $18.37 | 26100 |
| 2025-02-21 | 18.35 | $18.31 | 38600 |
| 2025-02-20 | 18.33 | $18.20 | 25100 |
| 2025-02-19 | 18.35 | $18.37 | 27600 |
| 2025-02-18 | 18.30 | $18.41 | 18749 |
| 2025-02-14 | 18.24 | $18.53 | 26800 |
| 2025-02-13 | 18.12 | $18.24 | 30117 |
| 2025-02-12 | 18.06 | $18.00 | 29500 |
| 2025-02-11 | 18.07 | $18.07 | 22000 |
| 2025-02-10 | 18.06 | $18.10 | 49000 |
| 2025-02-07 | 18.04 | $17.92 | 23400 |
| 2025-02-06 | 18.07 | $17.88 | 34800 |
| 2025-02-05 | 18.11 | $18.03 | 31200 |
| 2025-02-04 | 18.12 | $17.86 | 22400 |
| 2025-02-03 | 18.19 | $17.88 | 30200 |
| 2025-01-31 | 18.26 | $18.02 | 35121 |
| 2025-01-30 | 18.30 | $18.31 | 30300 |
| 2025-01-29 | 18.26 | $18.04 | 26500 |
| 2025-01-28 | 18.29 | $18.24 | 40000 |
| 2025-01-27 | 18.27 | $18.39 | 145322 |
| 2025-01-24 | 18.18 | $18.35 | 67000 |
| 2025-01-23 | 18.10 | $18.35 | 34600 |
| 2025-01-22 | 17.99 | $18.39 | 17400 |
| 2025-01-21 | 17.85 | $18.46 | 79604 |
| 2025-01-17 | 17.66 | $18.02 | 42142 |
| 2025-01-16 | 17.56 | $18.00 | 57528 |
| 2025-01-15 | 17.46 | $17.76 | 42500 |
| 2025-01-14 | 17.42 | $17.41 | 47400 |
| 2025-01-13 | 17.48 | $17.30 | 102500 |
| 2025-01-10 | 17.59 | $17.22 | 120100 |
| 2025-01-08 | 17.76 | $17.74 | 61306 |
| 2025-01-07 | 17.81 | $17.83 | 36400 |
| 2025-01-06 | 17.84 | $18.29 | 37900 |
| 2025-01-03 | 17.74 | $18.33 | 32300 |
| 2025-01-02 | 17.61 | $18.35 | 57147 |
| 2024-12-31 | 17.45 | $17.72 | 279206 |
| 2024-12-30 | 17.47 | $17.71 | 145000 |
| 2024-12-27 | 17.49 | $17.34 | 102841 |
| 2024-12-26 | 17.65 | $17.65 | 66000 |
| 2024-12-24 | 17.76 | $17.84 | 67500 |
| 2024-12-23 | 17.83 | $17.85 | 62217 |
| 2024-12-20 | 17.93 | $17.88 | 93800 |
| 2024-12-19 | 18.04 | $17.67 | 128337 |
| 2024-12-18 | 18.26 | $17.82 | 83800 |
| 2024-12-17 | 18.48 | $18.25 | 56300 |
| 2024-12-16 | 18.62 | $18.33 | 73300 |
| 2024-12-13 | 18.76 | $18.57 | 50600 |
| 2024-12-12 | 18.87 | $18.85 | 59600 |
| 2024-12-11 | 18.92 | $19.14 | 46700 |
| 2024-12-10 | 18.88 | $19.07 | 71700 |
| 2024-12-09 | 18.87 | $18.76 | 48500 |
| 2024-12-06 | 18.95 | $18.97 | 25425 |
| 2024-12-05 | 18.99 | $19.02 | 25600 |
| 2024-12-04 | 19.02 | $19.02 | 27746 |
| 2024-12-03 | 19.07 | $19.00 | 40100 |
| 2024-12-02 | 19.14 | $19.28 | 32200 |
| 2024-11-29 | 19.13 | $19.57 | 52400 |
| 2024-11-27 | 19.04 | $19.19 | 24200 |
| 2024-11-26 | 19.05 | $19.20 | 32724 |
| 2024-11-25 | 19.06 | $19.33 | 36000 |
| 2024-11-22 | 19.04 | $19.15 | 19800 |
| 2024-11-21 | 19.08 | $19.11 | 53710 |
| 2024-11-20 | 19.14 | $19.02 | 36400 |
| 2024-11-19 | 19.25 | $19.17 | 25521 |
| 2024-11-18 | 19.34 | $19.34 | 43606 |
| 2024-11-15 | 19.41 | $19.40 | 24200 |
| 2024-11-14 | 19.47 | $19.50 | 50900 |
| 2024-11-13 | 19.51 | $19.31 | 46200 |
| 2024-11-12 | 19.63 | $19.43 | 55611 |
| 2024-11-11 | 19.75 | $19.78 | 35400 |
| 2024-11-08 | 19.77 | $20.08 | 21700 |
| 2024-11-07 | 19.72 | $19.85 | 29600 |
| 2024-11-06 | 19.72 | $19.82 | 25800 |
| 2024-11-05 | 19.74 | $20.09 | 48400 |
| 2024-11-04 | 19.68 | $19.80 | 295229 |
| 2024-11-01 | 19.70 | $19.39 | 34738 |
| 2024-10-31 | 19.85 | $19.60 | 99635 |
| 2024-10-30 | 19.98 | $19.86 | 31000 |
| 2024-10-29 | 20.05 | $19.81 | 39300 |
| 2024-10-28 | 20.16 | $19.93 | 31500 |
| 2024-10-25 | 20.26 | $20.09 | 19210 |
| 2024-10-24 | 20.32 | $20.20 | 48800 |
| 2024-10-23 | 20.36 | $20.12 | 21942 |
| 2024-10-22 | 20.44 | $20.47 | 37014 |
| 2024-10-21 | 20.42 | $20.39 | 51420 |
| 2024-10-18 | 20.41 | $20.55 | 15200 |
| 2024-10-17 | 20.36 | $20.60 | 39321 |
| 2024-10-16 | 20.27 | $20.59 | 39518 |
| 2024-10-15 | 20.17 | $20.40 | 36434 |
| 2024-10-14 | 20.10 | $20.19 | 29414 |
| 2024-10-11 | 20.09 | $20.19 | 23700 |
| 2024-10-10 | 20.07 | $19.78 | 11700 |
| 2024-10-09 | 20.18 | $19.86 | 42746 |
| 2024-10-08 | 20.28 | $20.14 | 21700 |
| 2024-10-07 | 20.32 | $19.97 | 31900 |
| 2024-10-04 | 20.41 | $20.05 | 60600 |
| 2024-10-03 | 20.50 | $20.03 | 31200 |
| 2024-10-02 | 20.60 | $20.09 | 37640 |
| 2024-10-01 | 20.71 | $20.21 | 35002 |
| 2024-09-30 | 20.79 | $20.44 | 45421 |
| 2024-09-27 | 20.81 | $20.61 | 31600 |
| 2024-09-26 | 20.78 | $20.66 | 24644 |
| 2024-09-25 | 20.71 | $20.60 | 27200 |
| 2024-09-24 | 20.64 | $20.54 | 27837 |
| 2024-09-23 | 20.56 | $20.41 | 28423 |
| 2024-09-20 | 20.50 | $20.43 | 31519 |
| 2024-09-19 | 20.40 | $20.51 | 35200 |
| 2024-09-18 | 20.26 | $20.29 | 29500 |
| 2024-09-17 | 20.14 | $20.19 | 77020 |
| 2024-09-16 | 20.02 | $20.28 | 27900 |
| 2024-09-13 | 19.84 | $20.02 | 22800 |
| 2024-09-12 | 19.69 | $19.90 | 22700 |
| 2024-09-11 | 19.54 | $19.58 | 28544 |
| 2024-09-10 | 19.46 | $19.59 | 26900 |
| 2024-09-09 | 19.35 | $19.35 | 22316 |
| 2024-09-06 | 19.29 | $19.20 | 26536 |
| 2024-09-05 | 19.25 | $19.36 | 52300 |
| 2024-09-04 | 19.15 | $19.22 | 13636 |
| 2024-09-03 | 19.07 | $19.01 | 13300 |
| 2024-08-30 | 19.04 | $18.77 | 42441 |
| 2024-08-29 | 19.07 | $19.03 | 110800 |
| 2024-08-28 | 19.02 | $19.03 | 20500 |
| 2024-08-27 | 18.95 | $19.12 | 11216 |
| 2024-08-26 | 18.83 | $19.00 | 32200 |
| 2024-08-23 | 18.72 | $19.00 | 38500 |
| 2024-08-22 | 18.59 | $18.68 | 21700 |
| 2024-08-21 | 18.52 | $18.80 | 27200 |
| 2024-08-20 | 18.40 | $18.60 | 42433 |
| 2024-08-19 | 18.31 | $18.58 | 36600 |
| 2024-08-16 | 18.21 | $18.42 | 23617 |
| 2024-08-15 | 18.14 | $18.30 | 26200 |
| 2024-08-14 | 18.09 | $18.27 | 29900 |
| 2024-08-13 | 18.04 | $18.11 | 24400 |
| 2024-08-12 | 18.03 | $17.86 | 30126 |
| 2024-08-09 | 18.09 | $17.93 | 19700 |
| 2024-08-08 | 18.15 | $18.02 | 46000 |
| 2024-08-07 | 18.19 | $18.04 | 46009 |
| 2024-08-06 | 18.24 | $18.03 | 42015 |
| 2024-08-05 | 18.29 | $17.93 | 37104 |
| 2024-08-02 | 18.38 | $18.30 | 29500 |
| 2024-08-01 | 18.38 | $18.30 | 30826 |
| 2024-07-31 | 18.38 | $17.95 | 166800 |
| 2024-07-30 | 18.48 | $18.34 | 15500 |
| 2024-07-29 | 18.47 | $18.36 | 23143 |
| 2024-07-26 | 18.46 | $18.42 | 34606 |
| 2024-07-25 | 18.41 | $18.27 | 27900 |
| 2024-07-24 | 18.41 | $18.33 | 24419 |
| 2024-07-23 | 18.38 | $18.51 | 25400 |
| 2024-07-22 | 18.28 | $18.51 | 33546 |
| 2024-07-19 | 18.15 | $18.51 | 98700 |
| 2024-07-18 | 18.00 | $18.18 | 49047 |
| 2024-07-17 | 17.92 | $17.90 | 21500 |
| 2024-07-16 | 17.90 | $17.91 | 42700 |
| 2024-07-15 | 17.88 | $17.90 | 84500 |
| 2024-07-12 | 17.86 | $17.96 | 58013 |
| 2024-07-11 | 17.80 | $18.08 | 41800 |
| 2024-07-10 | 17.70 | $17.82 | 33900 |
| 2024-07-09 | 17.66 | $17.56 | 20616 |
| 2024-07-08 | 17.70 | $17.65 | 50200 |
| 2024-07-05 | 17.71 | $17.55 | 29400 |
| 2024-07-03 | 17.76 | $17.65 | 15600 |
| 2024-07-02 | 17.78 | $17.50 | 27427 |
| 2024-07-01 | 17.86 | $17.38 | 44249 |
| 2024-06-28 | 17.99 | $17.87 | 35736 |
| 2024-06-27 | 17.99 | $17.91 | 29046 |
| 2024-06-26 | 17.98 | $18.14 | 16000 |
| 2024-06-25 | 17.89 | $18.11 | 32800 |
| 2024-06-24 | 17.79 | $17.86 | 29100 |
| 2024-06-21 | 17.74 | $17.83 | 30000 |
| 2024-06-20 | 17.70 | $17.82 | 27100 |
| 2024-06-18 | 17.64 | $17.84 | 124900 |
| 2024-06-17 | 17.57 | $17.58 | 46915 |
| 2024-06-14 | 17.57 | $17.50 | 22718 |
| 2024-06-13 | 17.59 | $17.57 | 23200 |
| 2024-06-12 | 17.59 | $17.70 | 20900 |
| 2024-06-11 | 17.56 | $17.60 | 59228 |
| 2024-06-10 | 17.55 | $17.58 | 44100 |
| 2024-06-07 | 17.54 | $17.63 | 14918 |
| 2024-06-06 | 17.52 | $17.62 | 23740 |
| 2024-06-05 | 17.50 | $17.54 | 56000 |
| 2024-06-04 | 17.50 | $17.67 | 18200 |
| 2024-06-03 | 17.47 | $17.60 | 45714 |
| 2024-05-31 | 17.45 | $17.61 | 56400 |
| 2024-05-30 | 17.42 | $17.63 | 44800 |
| 2024-05-29 | 17.39 | $17.18 | 34900 |
| 2024-05-28 | 17.49 | $17.33 | 37612 |
| 2024-05-24 | 17.58 | $17.46 | 23543 |
| 2024-05-23 | 17.64 | $17.32 | 69338 |
| 2024-05-22 | 17.77 | $17.73 | 23200 |
| 2024-05-21 | 17.79 | $17.86 | 30500 |
| 2024-05-20 | 17.79 | $17.91 | 43421 |
| 2024-05-17 | 17.76 | $17.76 | 36800 |
| 2024-05-16 | 17.78 | $17.85 | 35000 |
| 2024-05-15 | 17.78 | $17.85 | 40900 |
| 2024-05-14 | 17.78 | $17.74 | 28800 |
| 2024-05-13 | 17.81 | $17.97 | 16700 |
| 2024-05-10 | 17.79 | $17.81 | 37500 |
| 2024-05-09 | 17.81 | $17.72 | 19005 |
| 2024-05-08 | 17.87 | $17.82 | 25200 |
| 2024-05-07 | 17.91 | $18.10 | 25022 |
| 2024-05-06 | 17.88 | $18.33 | 26929 |
| 2024-05-03 | 17.77 | $18.21 | 22700 |
| 2024-05-02 | 17.67 | $17.86 | 19300 |
| 2024-05-01 | 17.68 | $17.85 | 44400 |
| 2024-04-30 | 17.69 | $17.84 | 38447 |
| 2024-04-29 | 17.72 | $17.95 | 12700 |
| 2024-04-26 | 17.72 | $17.97 | 23010 |
| 2024-04-25 | 17.72 | $17.99 | 20418 |
| 2024-04-24 | 17.72 | $18.31 | 19639 |
| 2024-04-23 | 17.63 | $18.25 | 22300 |
| 2024-04-22 | 17.55 | $17.98 | 15842 |
| 2024-04-19 | 17.54 | $17.67 | 15100 |
| 2024-04-18 | 17.64 | $17.61 | 33719 |
| 2024-04-17 | 17.79 | $17.65 | 33600 |
| 2024-04-16 | 17.97 | $17.48 | 23809 |
| 2024-04-15 | 18.24 | $17.53 | 52835 |
| 2024-04-12 | 18.57 | $17.88 | 41323 |
| 2024-04-11 | 18.87 | $18.16 | 35303 |
| 2024-04-10 | 19.14 | $18.65 | 50830 |
| 2024-04-09 | 19.32 | $19.21 | 20523 |
| 2024-04-08 | 19.37 | $19.19 | 40300 |
| 2024-04-05 | 19.42 | $19.32 | 14032 |
| 2024-04-04 | 19.45 | $19.16 | 32400 |
| 2024-04-03 | 19.54 | $19.28 | 24901 |
| 2024-04-02 | 19.60 | $19.32 | 23400 |
| 2024-04-01 | 19.66 | $19.63 | 38314 |
| 2024-03-28 | 19.64 | $19.41 | 71941 |
| 2024-03-27 | 19.68 | $19.92 | 69700 |
| 2024-03-26 | 19.56 | $19.60 | 33400 |
| 2024-03-25 | 19.51 | $19.74 | 27416 |
| 2024-03-22 | 19.41 | $19.76 | 30400 |
| 2024-03-21 | 19.27 | $19.84 | 43431 |
| 2024-03-20 | 19.08 | $19.27 | 22006 |
| 2024-03-19 | 19.03 | $19.03 | 31006 |
| 2024-03-18 | 19.04 | $18.85 | 30700 |
| 2024-03-15 | 19.12 | $18.85 | 28300 |
| 2024-03-14 | 19.21 | $18.79 | 68100 |
| 2024-03-13 | 19.34 | $19.46 | 27100 |
| 2024-03-12 | 19.28 | $19.35 | 16818 |
| 2024-03-11 | 19.24 | $19.40 | 23500 |
| 2024-03-08 | 19.18 | $19.47 | 25800 |
| 2024-03-07 | 19.08 | $19.28 | 20220 |
| 2024-03-06 | 19.02 | $19.15 | 41300 |
| 2024-03-05 | 18.98 | $18.94 | 24436 |
| 2024-03-04 | 19.01 | $18.97 | 33124 |
| 2024-03-01 | 19.03 | $19.04 | 29900 |
| 2024-02-29 | 19.03 | $19.47 | 143500 |
| 2024-02-28 | 18.90 | $19.07 | 37140 |
| 2024-02-27 | 18.87 | $18.89 | 30104 |
| 2024-02-26 | 18.89 | $19.22 | 25500 |
| 2024-02-23 | 18.81 | $19.18 | 33922 |
| 2024-02-22 | 18.72 | $18.68 | 20100 |
| 2024-02-21 | 18.78 | $18.54 | 19300 |
| 2024-02-20 | 18.89 | $18.82 | 20200 |
| 2024-02-16 | 18.94 | $18.82 | 13300 |
| 2024-02-15 | 19.01 | $18.87 | 11900 |
| 2024-02-14 | 19.07 | $18.99 | 13900 |
| 2024-02-13 | 19.10 | $18.87 | 15700 |
| 2024-02-12 | 19.19 | $19.12 | 19840 |
| 2024-02-09 | 19.20 | $18.98 | 25211 |
| 2024-02-08 | 19.27 | $18.88 | 15601 |
| 2024-02-07 | 19.38 | $18.87 | 45600 |
| 2024-02-06 | 19.51 | $19.08 | 33000 |
| 2024-02-05 | 19.59 | $19.15 | 35500 |
| 2024-02-02 | 19.67 | $19.34 | 40041 |
| 2024-02-01 | 19.70 | $19.56 | 70413 |
| 2024-01-31 | 19.66 | $19.59 | 50343 |
| 2024-01-30 | 19.60 | $19.58 | 26300 |
| 2024-01-29 | 19.52 | $19.61 | 152800 |
| 2024-01-26 | 19.40 | $19.63 | 35100 |
| 2024-01-25 | 19.24 | $19.63 | 37400 |
| 2024-01-24 | 19.04 | $19.26 | 27846 |
| 2024-01-23 | 18.92 | $19.14 | 75400 |
| 2024-01-22 | 18.79 | $19.15 | 46100 |
| 2024-01-19 | 18.64 | $18.79 | 31100 |
| 2024-01-18 | 18.56 | $18.50 | 45203 |
| 2024-01-17 | 18.55 | $18.63 | 33200 |
| 2024-01-16 | 18.49 | $18.77 | 55000 |
| 2024-01-12 | 18.38 | $18.94 | 40800 |
| 2024-01-11 | 18.18 | $18.56 | 32700 |
| 2024-01-10 | 18.06 | $18.36 | 25310 |
| 2024-01-09 | 17.98 | $18.32 | 28243 |
| 2024-01-08 | 17.89 | $18.13 | 40000 |
| 2024-01-05 | 17.85 | $17.77 | 37828 |
| 2024-01-04 | 17.90 | $17.93 | 23025 |
| 2024-01-03 | 17.93 | $17.76 | 48306 |
| 2024-01-02 | 18.00 | $17.72 | 38234 |
| 2023-12-29 | 18.11 | $17.64 | 58900 |
| 2023-12-28 | 18.27 | $17.96 | 81700 |
| 2023-12-27 | 18.36 | $18.27 | 58944 |
| 2023-12-26 | 18.36 | $18.26 | 43048 |
| 2023-12-22 | 18.36 | $18.14 | 53800 |
| 2023-12-21 | 18.40 | $17.97 | 49500 |
| 2023-12-20 | 18.50 | $17.92 | 92300 |
| 2023-12-19 | 18.63 | $18.02 | 83024 |
| 2023-12-18 | 18.75 | $18.14 | 84000 |
| 2023-12-15 | 18.84 | $18.72 | 60938 |
| 2023-12-14 | 18.77 | $18.76 | 93500 |
| 2023-12-13 | 18.66 | $18.87 | 71000 |
| 2023-12-12 | 18.47 | $18.23 | 55700 |
| 2023-12-11 | 18.45 | $18.06 | 84439 |
| 2023-12-08 | 18.46 | $18.06 | 46900 |
| 2023-12-07 | 18.46 | $18.27 | 98100 |
| 2023-12-06 | 18.38 | $18.13 | 76020 |
| 2023-12-05 | 18.33 | $18.10 | 32800 |
| 2023-12-04 | 18.26 | $18.15 | 55229 |
| 2023-12-01 | 18.15 | $18.15 | 59600 |
| 2023-11-30 | 18.00 | $17.70 | 134246 |
| 2023-11-29 | 17.95 | $17.74 | 59000 |
| 2023-11-28 | 17.87 | $17.50 | 60700 |
| 2023-11-27 | 17.83 | $17.38 | 47431 |
| 2023-11-24 | 17.82 | $17.37 | 19012 |
| 2023-11-22 | 17.79 | $17.30 | 53500 |
| 2023-11-21 | 17.77 | $17.53 | 37700 |
| 2023-11-20 | 17.65 | $17.55 | 52900 |
| 2023-11-17 | 17.50 | $17.45 | 42900 |
| 2023-11-16 | 17.32 | $17.30 | 84800 |
| 2023-11-15 | 17.15 | $17.15 | 44900 |
| 2023-11-14 | 16.97 | $17.30 | 51401 |
| 2023-11-13 | 16.70 | $16.83 | 50609 |
| 2023-11-10 | 16.50 | $16.51 | 24300 |
| 2023-11-09 | 16.36 | $16.33 | 29622 |
| 2023-11-08 | 16.24 | $16.74 | 29625 |
| 2023-11-07 | 15.95 | $16.66 | 28525 |
| 2023-11-06 | 15.62 | $16.56 | 27500 |
| 2023-11-03 | 15.25 | $16.79 | 72648 |
| 2023-11-02 | 14.73 | $16.09 | 51342 |
| 2023-11-01 | 14.31 | $15.30 | 62900 |
| 2023-10-31 | 14.06 | $14.76 | 149300 |
| 2023-10-30 | 13.94 | $14.46 | 44520 |
| 2023-10-27 | 13.90 | $14.38 | 35623 |
| 2023-10-26 | 13.88 | $14.37 | 50100 |
| 2023-10-25 | 13.87 | $14.33 | 86003 |
| 2023-10-24 | 13.89 | $14.50 | 26847 |
| 2023-10-23 | 13.87 | $14.29 | 48900 |
| 2023-10-20 | 13.93 | $14.07 | 72600 |
| 2023-10-19 | 14.09 | $14.07 | 46716 |
| 2023-10-18 | 14.29 | $14.27 | 72919 |
| 2023-10-17 | 14.49 | $14.31 | 60734 |
| 2023-10-16 | 14.74 | $14.68 | 71709 |
| 2023-10-13 | 14.93 | $14.60 | 53500 |
| 2023-10-12 | 15.21 | $14.91 | 61000 |
| 2023-10-11 | 15.46 | $15.45 | 114100 |
| 2023-10-10 | 15.61 | $15.65 | 34300 |
| 2023-10-09 | 15.73 | $15.62 | 41900 |
| 2023-10-06 | 15.90 | $15.48 | 43235 |
| 2023-10-05 | 16.16 | $15.71 | 49800 |
| 2023-10-04 | 16.41 | $15.87 | 66126 |
| 2023-10-03 | 16.67 | $15.83 | 56400 |
| 2023-10-02 | 17.00 | $16.58 | 25800 |
| 2023-09-29 | 17.18 | $16.84 | 220000 |
| 2023-09-28 | 17.31 | $16.82 | 34100 |
| 2023-09-27 | 17.47 | $17.13 | 38338 |
| 2023-09-26 | 17.58 | $17.22 | 42900 |
| 2023-09-25 | 17.67 | $17.37 | 36500 |
| 2023-09-22 | 17.74 | $17.45 | 28824 |
| 2023-09-21 | 17.80 | $17.44 | 38811 |
| 2023-09-20 | 17.87 | $17.81 | 27500 |
| 2023-09-19 | 17.83 | $17.88 | 39500 |
| 2023-09-18 | 17.76 | $17.96 | 22900 |
| 2023-09-15 | 17.65 | $17.69 | 58633 |
| 2023-09-14 | 17.59 | $17.74 | 21709 |
| 2023-09-13 | 17.51 | $17.62 | 26100 |
| 2023-09-12 | 17.44 | $17.46 | 23235 |
| 2023-09-11 | 17.41 | $17.42 | 28701 |
| 2023-09-08 | 17.38 | $17.55 | 21100 |
| 2023-09-07 | 17.30 | $17.42 | 20100 |
| 2023-09-06 | 17.25 | $17.42 | 33334 |
| 2023-09-05 | 17.19 | $17.49 | 30000 |
| 2023-09-01 | 17.09 | $17.53 | 20600 |
| 2023-08-31 | 16.96 | $17.73 | 121100 |
| 2023-08-30 | 16.74 | $17.01 | 26204 |
| 2023-08-29 | 16.70 | $17.02 | 17800 |
| 2023-08-28 | 16.66 | $17.05 | 22703 |
| 2023-08-25 | 16.60 | $16.93 | 17000 |
| 2023-08-24 | 16.57 | $16.76 | 41800 |
| 2023-08-23 | 16.60 | $17.05 | 40902 |
| 2023-08-22 | 16.55 | $16.52 | 53300 |
| 2023-08-21 | 16.67 | $16.41 | 36200 |
| 2023-08-18 | 16.85 | $16.47 | 25314 |
| 2023-08-17 | 17.06 | $16.39 | 28347 |
| 2023-08-16 | 17.34 | $16.75 | 51500 |
| 2023-08-15 | 17.58 | $17.31 | 29300 |
| 2023-08-14 | 17.69 | $17.71 | 25800 |
| 2023-08-11 | 17.70 | $17.77 | 18500 |
| 2023-08-10 | 17.70 | $17.69 | 36900 |
| 2023-08-09 | 17.72 | $17.72 | 28133 |
| 2023-08-08 | 17.73 | $17.64 | 40614 |
| 2023-08-07 | 17.78 | $17.86 | 21500 |
| 2023-08-04 | 17.77 | $17.79 | 17900 |
| 2023-08-03 | 17.78 | $17.56 | 27729 |
| 2023-08-02 | 17.86 | $17.83 | 22015 |
| 2023-08-01 | 17.88 | $17.94 | 32900 |
| 2023-07-31 | 17.87 | $18.10 | 35103 |
| 2023-07-28 | 17.80 | $17.75 | 28336 |
| 2023-07-27 | 17.83 | $17.75 | 32800 |
| 2023-07-26 | 17.87 | $17.95 | 39200 |
| 2023-07-25 | 17.85 | $17.63 | 32518 |
| 2023-07-24 | 17.94 | $17.91 | 26600 |
| 2023-07-21 | 17.95 | $17.85 | 22600 |
| 2023-07-20 | 17.99 | $17.87 | 30226 |
| 2023-07-19 | 18.02 | $18.23 | 35026 |
| 2023-07-18 | 17.95 | $18.14 | 33800 |
| 2023-07-17 | 17.89 | $18.02 | 34500 |
| 2023-07-14 | 17.86 | $18.14 | 57128 |
| 2023-07-13 | 17.78 | $18.38 | 34647 |
| 2023-07-12 | 17.61 | $18.12 | 30802 |
| 2023-07-11 | 17.49 | $17.78 | 25400 |
| 2023-07-10 | 17.45 | $17.45 | 16033 |
| 2023-07-07 | 17.51 | $17.28 | 86300 |
| 2023-07-06 | 17.64 | $17.27 | 74000 |
| 2023-07-05 | 17.81 | $17.77 | 64517 |
| 2023-07-03 | 17.85 | $17.84 | 13600 |
| 2023-06-30 | 17.89 | $17.70 | 146408 |
| 2023-06-29 | 17.98 | $17.26 | 83900 |
| 2023-06-28 | 18.22 | $17.99 | 35046 |
| 2023-06-27 | 18.29 | $17.97 | 23800 |
| 2023-06-26 | 18.37 | $17.82 | 33826 |
| 2023-06-23 | 18.52 | $17.70 | 31237 |
| 2023-06-22 | 18.74 | $17.96 | 45537 |
| 2023-06-21 | 18.91 | $18.31 | 29500 |
| 2023-06-20 | 19.01 | $18.33 | 42000 |
| 2023-06-16 | 19.11 | $18.74 | 40500 |
| 2023-06-15 | 19.09 | $18.95 | 70848 |
| 2023-06-14 | 18.99 | $18.71 | 110538 |
| 2023-06-13 | 18.94 | $18.55 | 43100 |
| 2023-06-12 | 18.91 | $18.30 | 34629 |
| 2023-06-09 | 18.95 | $18.47 | 28327 |
| 2023-06-08 | 18.93 | $18.62 | 52124 |
| 2023-06-07 | 18.85 | $18.43 | 50529 |
| 2023-06-06 | 18.79 | $18.67 | 43100 |
| 2023-06-05 | 18.64 | $18.77 | 32600 |
| 2023-06-02 | 18.41 | $19.02 | 65500 |
| 2023-06-01 | 18.05 | $18.92 | 107932 |
| 2023-05-31 | 17.62 | $18.23 | 120031 |
| 2023-05-30 | 17.31 | $18.39 | 76623 |
| 2023-05-26 | 16.89 | $17.79 | 46917 |
| 2023-05-25 | 16.55 | $17.42 | 186434 |
| 2023-05-24 | 16.26 | $16.64 | 42007 |
| 2023-05-23 | 16.16 | $16.77 | 39242 |
| 2023-05-22 | 16.00 | $16.58 | 47500 |
| 2023-05-19 | 15.87 | $16.85 | 81347 |
| 2023-05-18 | 15.64 | $17.35 | 58648 |
| 2023-05-17 | 15.20 | $17.69 | 105200 |
| 2023-05-16 | 14.57 | $15.76 | 82226 |
| 2023-05-15 | 14.44 | $15.14 | 63800 |
| 2023-05-12 | 14.49 | $14.58 | 39015 |
| 2023-05-11 | 14.75 | $14.23 | 51300 |
| 2023-05-10 | 15.19 | $14.65 | 95206 |
| 2023-05-09 | 15.62 | $14.69 | 92918 |
| 2023-05-08 | 16.14 | $15.40 | 41800 |
| 2023-05-05 | 16.57 | $15.39 | 115812 |
| 2023-05-04 | 17.10 | $14.17 | 326400 |
| 2023-05-03 | 18.14 | $16.48 | 42800 |
| 2023-05-02 | 18.68 | $17.16 | 137700 |
| 2023-05-01 | 19.12 | $18.02 | 84600 |
| 2023-04-28 | 19.37 | $19.16 | 126100 |
| 2023-04-27 | 19.32 | $19.00 | 39100 |
| 2023-04-26 | 19.29 | $18.72 | 42213 |
| 2023-04-25 | 19.34 | $18.88 | 33500 |
| 2023-04-24 | 19.33 | $19.40 | 57300 |
| 2023-04-21 | 19.16 | $19.34 | 27211 |
| 2023-04-20 | 18.95 | $19.28 | 112325 |
| 2023-04-19 | 18.71 | $18.89 | 60513 |
| 2023-04-18 | 18.54 | $19.07 | 53400 |
| 2023-04-17 | 18.26 | $19.31 | 168300 |
| 2023-04-14 | 17.84 | $18.30 | 37500 |
| 2023-04-13 | 17.65 | $18.16 | 25400 |
| 2023-04-12 | 17.47 | $18.00 | 62340 |
| 2023-04-11 | 17.29 | $17.35 | 36544 |
| 2023-04-10 | 17.28 | $17.29 | 45407 |
| 2023-04-06 | 17.30 | $17.25 | 38400 |
| 2023-04-05 | 17.33 | $17.07 | 43405 |
| 2023-04-04 | 17.43 | $17.50 | 48400 |
| 2023-04-03 | 17.42 | $18.03 | 47800 |
| 2023-03-31 | 17.24 | $18.29 | 216600 |
| 2023-03-30 | 16.95 | $18.08 | 56200 |
| 2023-03-29 | 16.66 | $17.91 | 82338 |
| 2023-03-28 | 16.38 | $17.51 | 37831 |
| 2023-03-27 | 16.17 | $17.50 | 55100 |
| 2023-03-24 | 15.93 | $16.59 | 75925 |
| 2023-03-23 | 15.95 | $16.07 | 56138 |
| 2023-03-22 | 16.16 | $17.04 | 50429 |
| 2023-03-21 | 16.11 | $17.18 | 59734 |
| 2023-03-20 | 16.04 | $16.15 | 74100 |
| 2023-03-17 | 16.29 | $15.61 | 188300 |
| 2023-03-16 | 16.79 | $16.10 | 210200 |
| 2023-03-15 | 17.27 | $16.15 | 157400 |
| 2023-03-14 | 17.84 | $17.13 | 102443 |
| 2023-03-13 | 18.24 | $16.67 | 223800 |
| 2023-03-10 | 18.88 | $18.38 | 186100 |
| 2023-03-09 | 19.13 | $18.95 | 65316 |
| 2023-03-08 | 19.25 | $19.25 | 44900 |
| 2023-03-07 | 19.31 | $19.28 | 50000 |
| 2023-03-06 | 19.38 | $19.49 | 42619 |
| 2023-03-03 | 19.39 | $19.51 | 18536 |
| 2023-03-02 | 19.41 | $19.23 | 32602 |
| 2023-03-01 | 19.52 | $19.45 | 33300 |
| 2023-02-28 | 19.59 | $19.60 | 47418 |
| 2023-02-27 | 19.63 | $19.45 | 231500 |
| 2023-02-24 | 19.73 | $19.66 | 18900 |
| 2023-02-23 | 19.78 | $19.81 | 33020 |
| 2023-02-22 | 19.79 | $19.59 | 57945 |
| 2023-02-21 | 19.88 | $19.29 | 60241 |
| 2023-02-17 | 20.08 | $19.73 | 30300 |
| 2023-02-16 | 20.18 | $19.86 | 24500 |
| 2023-02-15 | 20.26 | $20.05 | 70811 |
| 2023-02-14 | 20.30 | $20.16 | 34836 |
| 2023-02-13 | 20.30 | $20.02 | 24700 |
| 2023-02-10 | 20.35 | $19.83 | 35500 |
| 2023-02-09 | 20.45 | $19.95 | 34000 |
| 2023-02-08 | 20.54 | $20.07 | 61100 |
| 2023-02-07 | 20.60 | $19.94 | 39100 |
| 2023-02-06 | 20.71 | $20.06 | 30439 |
| 2023-02-03 | 20.79 | $20.25 | 75800 |
| 2023-02-02 | 20.82 | $20.57 | 70900 |
| 2023-02-01 | 20.74 | $20.55 | 44142 |
| 2023-01-31 | 20.64 | $20.48 | 76443 |
| 2023-01-30 | 20.53 | $20.50 | 99200 |
| 2023-01-27 | 20.37 | $20.38 | 86344 |
| 2023-01-26 | 20.21 | $20.28 | 58447 |
| 2023-01-25 | 20.03 | $20.15 | 41800 |
| 2023-01-24 | 19.85 | $20.08 | 33234 |
| 2023-01-23 | 19.63 | $20.15 | 65800 |
| 2023-01-20 | 19.34 | $19.67 | 52000 |
| 2023-01-19 | 19.13 | $19.47 | 50800 |
| 2023-01-18 | 18.93 | $19.20 | 56700 |
| 2023-01-17 | 18.77 | $19.23 | 58143 |
| 2023-01-13 | 18.55 | $18.94 | 35709 |
| 2023-01-12 | 18.38 | $18.80 | 65100 |
| 2023-01-11 | 18.21 | $18.49 | 65646 |
| 2023-01-10 | 18.11 | $18.68 | 39624 |
| 2023-01-09 | 17.92 | $18.67 | 112400 |
| 2023-01-06 | 17.69 | $18.47 | 40000 |
| 2023-01-05 | 17.48 | $18.14 | 59618 |
| 2023-01-04 | 17.33 | $17.79 | 33300 |
| 2023-01-03 | 17.27 | $17.36 | 146600 |
| 2022-12-30 | 17.34 | $16.96 | 136200 |
| 2022-12-29 | 17.55 | $17.07 | 207800 |
| 2022-12-28 | 17.78 | $17.32 | 177600 |
| 2022-12-27 | 17.98 | $17.85 | 79738 |
| 2022-12-23 | 18.06 | $18.03 | 100745 |
| 2022-12-22 | 18.10 | $18.01 | 99027 |
| 2022-12-21 | 18.17 | $17.96 | 227700 |
| 2022-12-20 | 18.26 | $18.02 | 263106 |
| 2022-12-19 | 18.35 | $18.39 | 333000 |
| 2022-12-16 | 18.35 | $18.53 | 151400 |
| 2022-12-15 | 18.31 | $18.15 | 93213 |
| 2022-12-14 | 18.37 | $18.20 | 113619 |
| 2022-12-13 | 18.44 | $18.24 | 183433 |
| 2022-12-12 | 18.50 | $18.06 | 119400 |
| 2022-12-09 | 18.64 | $18.10 | 76700 |
| 2022-12-08 | 18.79 | $18.41 | 44800 |
| 2022-12-07 | 18.87 | $18.57 | 91122 |
| 2022-12-06 | 18.91 | $18.60 | 38339 |
| 2022-12-05 | 18.95 | $18.62 | 77407 |
| 2022-12-02 | 18.99 | $18.88 | 35217 |
| 2022-12-01 | 18.94 | $18.86 | 103245 |
| 2022-11-30 | 18.89 | $18.62 | 263705 |
| 2022-11-29 | 18.89 | $18.28 | 61218 |
| 2022-11-28 | 19.00 | $18.80 | 61712 |
| 2022-11-25 | 18.96 | $18.85 | 22200 |
| 2022-11-23 | 18.89 | $18.66 | 47600 |
| 2022-11-22 | 18.86 | $18.66 | 62947 |
| 2022-11-21 | 18.81 | $18.69 | 57508 |
| 2022-11-18 | 18.73 | $18.69 | 34700 |
| 2022-11-17 | 18.63 | $18.82 | 53200 |
| 2022-11-16 | 18.47 | $18.88 | 39104 |
| 2022-11-15 | 18.24 | $18.70 | 45510 |
| 2022-11-14 | 18.01 | $18.30 | 75637 |
| 2022-11-11 | 17.85 | $18.65 | 35228 |
| 2022-11-10 | 17.55 | $18.45 | 64223 |
| 2022-11-09 | 17.25 | $17.45 | 75746 |
| 2022-11-08 | 17.19 | $17.50 | 67300 |
| 2022-11-07 | 17.12 | $17.13 | 59401 |
| 2022-11-04 | 17.14 | $17.12 | 55100 |
| 2022-11-03 | 17.18 | $17.21 | 110800 |
| 2022-11-02 | 17.20 | $17.05 | 48407 |
| 2022-11-01 | 17.28 | $17.24 | 48300 |
| 2022-10-31 | 17.32 | $17.42 | 58131 |
| 2022-10-28 | 17.31 | $17.46 | 53100 |
| 2022-10-27 | 17.30 | $17.44 | 47809 |
| 2022-10-26 | 17.29 | $17.48 | 55419 |
| 2022-10-25 | 17.27 | $17.37 | 70800 |
| 2022-10-24 | 17.28 | $17.19 | 60340 |
| 2022-10-21 | 17.36 | $17.22 | 48803 |
| 2022-10-20 | 17.45 | $17.34 | 34400 |
| 2022-10-19 | 17.53 | $17.57 | 63607 |
| 2022-10-18 | 17.55 | $17.60 | 35119 |
| 2022-10-17 | 17.57 | $17.63 | 75415 |
| 2022-10-14 | 17.59 | $17.42 | 32800 |
| 2022-10-13 | 17.69 | $17.60 | 69442 |
| 2022-10-12 | 17.76 | $17.71 | 22009 |
| 2022-10-11 | 17.81 | $17.81 | 36206 |
| 2022-10-10 | 17.84 | $17.81 | 50425 |
| 2022-10-07 | 17.88 | $17.89 | 58310 |
| 2022-10-06 | 17.91 | $17.86 | 38541 |
| 2022-10-05 | 17.95 | $18.05 | 34400 |
| 2022-10-04 | 17.96 | $18.20 | 44505 |
| 2022-10-03 | 17.91 | $18.20 | 55428 |
| 2022-09-30 | 17.87 | $18.00 | 112500 |
| 2022-09-29 | 17.88 | $17.95 | 58745 |
| 2022-09-28 | 17.91 | $18.33 | 49426 |
| 2022-09-27 | 17.84 | $17.97 | 83202 |
| 2022-09-26 | 17.87 | $17.82 | 89700 |
| 2022-09-23 | 17.95 | $17.85 | 67500 |
| 2022-09-22 | 18.06 | $18.08 | 125100 |
| 2022-09-21 | 18.12 | $18.15 | 106900 |
| 2022-09-20 | 18.18 | $18.25 | 89700 |
| 2022-09-19 | 18.23 | $18.36 | 34326 |
| 2022-09-16 | 18.25 | $18.48 | 24718 |
| 2022-09-15 | 18.25 | $18.58 | 42100 |
| 2022-09-14 | 18.22 | $18.64 | 48800 |
| 2022-09-13 | 18.18 | $18.56 | 35400 |
| 2022-09-12 | 18.16 | $18.70 | 44200 |
| 2022-09-09 | 18.10 | $18.47 | 63621 |
| 2022-09-08 | 18.10 | $18.33 | 55741 |
| 2022-09-07 | 18.16 | $18.30 | 44900 |
| 2022-09-06 | 18.26 | $18.16 | 107100 |
| 2022-09-02 | 18.42 | $18.43 | 45103 |
| 2022-09-01 | 18.55 | $18.38 | 86500 |
| 2022-08-31 | 18.73 | $18.55 | 88803 |
| 2022-08-30 | 18.90 | $18.75 | 101100 |
| 2022-08-29 | 19.05 | $19.00 | 55822 |
| 2022-08-26 | 19.16 | $18.99 | 62600 |
| 2022-08-25 | 19.30 | $19.12 | 75900 |
| 2022-08-24 | 19.44 | $18.92 | 62400 |
| 2022-08-23 | 19.68 | $18.92 | 66800 |
| 2022-08-22 | 19.96 | $19.45 | 35518 |
| 2022-08-19 | 20.15 | $19.72 | 35500 |
| 2022-08-18 | 20.29 | $19.90 | 53241 |
| 2022-08-17 | 20.40 | $19.96 | 52834 |
| 2022-08-16 | 20.52 | $20.25 | 26836 |
| 2022-08-15 | 20.56 | $20.24 | 145300 |
| 2022-08-12 | 20.61 | $20.35 | 20800 |
| 2022-08-11 | 20.64 | $20.22 | 53523 |
| 2022-08-10 | 20.70 | $20.35 | 225900 |
| 2022-08-09 | 20.73 | $20.39 | 36720 |
| 2022-08-08 | 20.75 | $20.70 | 64016 |
| 2022-08-05 | 20.67 | $20.48 | 43100 |
| 2022-08-04 | 20.63 | $20.81 | 51300 |
| 2022-08-03 | 20.48 | $20.65 | 112500 |
| 2022-08-02 | 20.33 | $20.64 | 144300 |
| 2022-08-01 | 20.14 | $20.42 | 48338 |
| 2022-07-29 | 19.99 | $20.22 | 74442 |
| 2022-07-28 | 19.85 | $19.91 | 44441 |
| 2022-07-27 | 19.78 | $19.66 | 48900 |
| 2022-07-26 | 19.77 | $19.82 | 31303 |
| 2022-07-25 | 19.70 | $19.70 | 37148 |
| 2022-07-22 | 19.66 | $19.88 | 13435 |
| 2022-07-21 | 19.54 | $19.59 | 43500 |
| 2022-07-20 | 19.48 | $19.44 | 34747 |
| 2022-07-19 | 19.46 | $19.47 | 61208 |
| 2022-07-18 | 19.43 | $19.44 | 39800 |
| 2022-07-15 | 19.39 | $19.43 | 80500 |
| 2022-07-14 | 19.35 | $19.26 | 21819 |
| 2022-07-13 | 19.34 | $19.22 | 59600 |
| 2022-07-12 | 19.35 | $19.42 | 50100 |
| 2022-07-11 | 19.30 | $19.67 | 43700 |
| 2022-07-08 | 19.15 | $19.40 | 10200 |
| 2022-07-07 | 19.05 | $19.28 | 34104 |
| 2022-07-06 | 18.97 | $19.15 | 52600 |
| 2022-07-05 | 18.91 | $19.23 | 34312 |
| 2022-07-01 | 18.82 | $18.94 | 19100 |
| 2022-06-30 | 18.80 | $18.53 | 34000 |
| 2022-06-29 | 18.90 | $19.08 | 21200 |
| 2022-06-28 | 18.86 | $19.09 | 25700 |
| 2022-06-27 | 18.81 | $18.99 | 54000 |
| 2022-06-24 | 18.77 | $18.90 | 48900 |
| 2022-06-23 | 18.76 | $18.69 | 52623 |
| 2022-06-22 | 18.82 | $18.64 | 44300 |
| 2022-06-21 | 18.91 | $18.68 | 168600 |
| 2022-06-17 | 19.00 | $18.95 | 90924 |
| 2022-06-16 | 19.03 | $18.70 | 117600 |
| 2022-06-15 | 19.15 | $18.70 | 105100 |
| 2022-06-14 | 19.30 | $18.13 | 92900 |
| 2022-06-13 | 19.65 | $18.31 | 59104 |
| 2022-06-10 | 20.02 | $18.90 | 61713 |
| 2022-06-09 | 20.28 | $19.50 | 53801 |
| 2022-06-08 | 20.40 | $19.77 | 71925 |
| 2022-06-07 | 20.45 | $20.08 | 34111 |
| 2022-06-06 | 20.40 | $20.09 | 67100 |
| 2022-06-03 | 20.33 | $20.62 | 46120 |
| 2022-06-02 | 20.06 | $20.40 | 29819 |
| 2022-06-01 | 19.80 | $20.22 | 32900 |
| 2022-05-31 | 19.53 | $20.43 | 77600 |
| 2022-05-27 | 19.12 | $20.39 | 114600 |
| 2022-05-26 | 18.64 | $19.60 | 78837 |
| 2022-05-25 | 18.30 | $19.19 | 145444 |
| 2022-05-24 | 18.02 | $18.30 | 100800 |
| 2022-05-23 | 17.96 | $18.10 | 83020 |
| 2022-05-20 | 17.96 | $17.93 | 121400 |
| 2022-05-19 | 18.02 | $18.09 | 85200 |
| 2022-05-18 | 18.05 | $18.00 | 116400 |
| 2022-05-17 | 18.11 | $18.20 | 84700 |
| 2022-05-16 | 18.13 | $18.52 | 100824 |
| 2022-05-13 | 18.06 | $18.45 | 62000 |
| 2022-05-12 | 18.01 | $18.24 | 57449 |
| 2022-05-11 | 18.02 | $18.13 | 78400 |
| 2022-05-10 | 18.07 | $18.15 | 73900 |
| 2022-05-09 | 18.14 | $17.83 | 107300 |
| 2022-05-06 | 18.33 | $18.10 | 60249 |
| 2022-05-05 | 18.48 | $18.67 | 92500 |
| 2022-05-04 | 18.50 | $19.19 | 83008 |
| 2022-05-03 | 18.36 | $18.40 | 149421 |
| 2022-05-02 | 18.45 | $18.09 | 76227 |
| 2022-04-29 | 18.67 | $18.74 | 138300 |
| 2022-04-28 | 18.74 | $18.93 | 113100 |
| 2022-04-27 | 18.77 | $18.60 | 46906 |
| 2022-04-26 | 18.92 | $18.98 | 53200 |
| 2022-04-25 | 18.99 | $19.08 | 50536 |
| 2022-04-22 | 19.05 | $18.86 | 105421 |
| 2022-04-21 | 19.21 | $19.10 | 81049 |
| 2022-04-20 | 19.33 | $19.30 | 61901 |
| 2022-04-19 | 19.42 | $19.38 | 171325 |
| 2022-04-18 | 19.52 | $19.25 | 85848 |
| 2022-04-14 | 19.68 | $19.62 | 48400 |
| 2022-04-13 | 19.77 | $19.74 | 122000 |
| 2022-04-12 | 19.85 | $19.29 | 132000 |
| 2022-04-11 | 20.09 | $19.52 | 69100 |
| 2022-04-08 | 20.32 | $20.01 | 83500 |
| 2022-04-07 | 20.45 | $20.26 | 85900 |
| 2022-04-06 | 20.52 | $20.10 | 72431 |
| 2022-04-05 | 20.67 | $20.39 | 46100 |
| 2022-04-04 | 20.77 | $20.76 | 57746 |
| 2022-04-01 | 20.76 | $20.88 | 33900 |
| 2022-03-31 | 20.73 | $20.92 | 95709 |
| 2022-03-30 | 20.67 | $20.99 | 128300 |
| 2022-03-29 | 20.58 | $20.74 | 112900 |
| 2022-03-28 | 20.56 | $20.44 | 73000 |
| 2022-03-25 | 20.63 | $20.42 | 72400 |
| 2022-03-24 | 20.73 | $20.80 | 83300 |
| 2022-03-23 | 20.73 | $20.79 | 66200 |
| 2022-03-22 | 20.74 | $20.83 | 40614 |
| 2022-03-21 | 20.75 | $20.93 | 42700 |
| 2022-03-18 | 20.73 | $21.15 | 57331 |
| 2022-03-17 | 20.64 | $20.96 | 65800 |
| 2022-03-16 | 20.60 | $20.55 | 67200 |
| 2022-03-15 | 20.69 | $20.39 | 137021 |
| 2022-03-14 | 20.86 | $20.63 | 84300 |
| 2022-03-11 | 21.00 | $21.05 | 81300 |
| 2022-03-10 | 21.04 | $21.12 | 53500 |
| 2022-03-09 | 21.07 | $21.27 | 72607 |
| 2022-03-08 | 21.08 | $21.11 | 74409 |
| 2022-03-07 | 21.14 | $21.18 | 52522 |
| 2022-03-04 | 21.20 | $21.32 | 78902 |
| 2022-03-03 | 21.24 | $21.54 | 156800 |
| 2022-03-02 | 21.23 | $21.84 | 94300 |
| 2022-03-01 | 21.13 | $21.74 | 83900 |
| 2022-02-28 | 21.05 | $21.63 | 92714 |
| 2022-02-25 | 21.00 | $21.60 | 110125 |
| 2022-02-24 | 20.96 | $21.38 | 106900 |
| 2022-02-23 | 20.99 | $21.45 | 191500 |
| 2022-02-22 | 21.03 | $21.40 | 54400 |
| 2022-02-18 | 21.11 | $21.58 | 51327 |
| 2022-02-17 | 21.16 | $21.70 | 141105 |
| 2022-02-16 | 21.20 | $21.91 | 121877 |
| 2022-02-15 | 21.21 | $21.50 | 163311 |
| 2022-02-14 | 21.36 | $21.18 | 125412 |
| 2022-02-11 | 21.67 | $21.49 | 86208 |
| 2022-02-10 | 21.97 | $21.80 | 139000 |
| 2022-02-09 | 22.25 | $22.27 | 177931 |
| 2022-02-08 | 22.45 | $22.26 | 107900 |
| 2022-02-07 | 22.72 | $22.56 | 150525 |
| 2022-02-04 | 22.97 | $22.55 | 134200 |
| 2022-02-03 | 23.29 | $23.20 | 97700 |
| 2022-02-02 | 23.49 | $23.71 | 141000 |
| 2022-02-01 | 23.58 | $23.81 | 81619 |
| 2022-01-31 | 23.67 | $23.58 | 107907 |
| 2022-01-28 | 23.87 | $23.10 | 215908 |
| 2022-01-27 | 24.27 | $22.98 | 410710 |
| 2022-01-26 | 24.80 | $24.46 | 91300 |
| 2022-01-25 | 24.99 | $24.89 | 119924 |
| 2022-01-24 | 25.08 | $24.99 | 65117 |
| 2022-01-21 | 25.17 | $25.21 | 216900 |
| 2022-01-20 | 25.21 | $25.14 | 30007 |
| 2022-01-19 | 25.29 | $25.19 | 40105 |
| 2022-01-18 | 25.37 | $25.08 | 30100 |
| 2022-01-14 | 25.51 | $25.31 | 27200 |
| 2022-01-13 | 25.60 | $25.43 | 37000 |
| 2022-01-12 | 25.68 | $25.46 | 39638 |
| 2022-01-11 | 25.77 | $25.55 | 67319 |
| 2022-01-10 | 25.85 | $25.75 | 113741 |
| 2022-01-07 | 25.88 | $25.79 | 68600 |
| 2022-01-06 | 25.91 | $25.78 | 42500 |
| 2022-01-05 | 25.94 | $25.45 | 61000 |
| 2022-01-04 | 26.09 | $25.58 | 32641 |
| 2022-01-03 | 26.23 | $26.10 | 38724 |
| 2021-12-31 | 26.22 | $26.28 | 36503 |
| 2021-12-30 | 26.16 | $26.06 | 17712 |
| 2021-12-29 | 26.14 | $26.09 | 14900 |
| 2021-12-28 | 26.11 | $26.12 | 15142 |
| 2021-12-27 | 26.07 | $26.03 | 15700 |
| 2021-12-23 | 26.03 | $25.97 | 13121 |
| 2021-12-22 | 26.01 | $26.05 | 22511 |
| 2021-12-21 | 25.95 | $25.85 | 24225 |
| 2021-12-20 | 25.94 | $25.80 | 15100 |
| 2021-12-17 | 25.93 | $25.84 | 26238 |
| 2021-12-16 | 25.92 | $26.10 | 24100 |
| 2021-12-15 | 25.81 | $25.74 | 31314 |
| 2021-12-14 | 25.79 | $25.66 | 21000 |
| 2021-12-13 | 25.79 | $25.79 | 31045 |
| 2021-12-10 | 25.74 | $25.76 | 20518 |
| 2021-12-09 | 25.70 | $25.83 | 23218 |
| 2021-12-08 | 25.61 | $25.79 | 21300 |
| 2021-12-07 | 25.52 | $25.71 | 60237 |
| 2021-12-06 | 25.44 | $25.80 | 23207 |
| 2021-12-03 | 25.30 | $25.67 | 40600 |
| 2021-12-02 | 25.18 | $25.74 | 29942 |
| 2021-12-01 | 25.00 | $25.38 | 112700 |
| 2021-11-30 | 24.91 | $25.06 | 124330 |
| 2021-11-29 | 24.90 | $24.91 | 67000 |
| 2021-11-26 | 24.94 | $24.75 | 55400 |
| 2021-11-24 | 25.04 | $24.87 | 49400 |
| 2021-11-23 | 25.13 | $24.93 | 66000 |
| 2021-11-22 | 25.21 | $25.00 | 87240 |
| 2021-11-19 | 25.30 | $25.20 | 32800 |
| 2021-11-18 | 25.35 | $25.26 | 27524 |
| 2021-11-17 | 25.38 | $25.26 | 36700 |
| 2021-11-16 | 25.43 | $25.31 | 31944 |
| 2021-11-15 | 25.46 | $25.23 | 18900 |
| 2021-11-12 | 25.54 | $25.29 | 23421 |
| 2021-11-11 | 25.61 | $25.29 | 36200 |
| 2021-11-10 | 25.69 | $25.53 | 82533 |
| 2021-11-09 | 25.71 | $25.78 | 17400 |
| 2021-11-08 | 25.66 | $25.84 | 26023 |
| 2021-11-05 | 25.58 | $25.84 | 31308 |
| 2021-11-04 | 25.48 | $25.69 | 43025 |
| 2021-11-03 | 25.40 | $25.55 | 58848 |
| 2021-11-02 | 25.35 | $25.44 | 58100 |
| 2021-11-01 | 25.33 | $25.46 | 56700 |
| 2021-10-29 | 25.30 | $25.45 | 84000 |
| 2021-10-28 | 25.26 | $25.33 | 75600 |
| 2021-10-27 | 25.25 | $25.32 | 65400 |
| 2021-10-26 | 25.25 | $25.30 | 121100 |
| 2021-10-25 | 25.26 | $25.35 | 102900 |
| 2021-10-22 | 25.26 | $25.35 | 80502 |
| 2021-10-21 | 25.26 | $25.35 | 20509 |
| 2021-10-20 | 25.25 | $25.32 | 95637 |
| 2021-10-19 | 25.27 | $25.31 | 90200 |
| 2021-10-18 | 25.29 | $25.45 | 55437 |
| 2021-10-15 | 25.27 | $25.50 | 35449 |
| 2021-10-14 | 25.23 | $25.58 | 47634 |
| 2021-10-13 | 25.17 | $25.30 | 85948 |
| 2021-10-12 | 25.19 | $25.28 | 92800 |
| 2021-10-11 | 25.22 | $25.29 | 30930 |
| 2021-10-08 | 25.25 | $25.20 | 102900 |
| 2021-10-07 | 25.33 | $25.26 | 64026 |
| 2021-10-06 | 25.41 | $25.25 | 144200 |
| 2021-10-05 | 25.52 | $25.34 | 55308 |
| 2021-10-04 | 25.62 | $25.36 | 45200 |
| 2021-10-01 | 25.74 | $25.64 | 16210 |
| 2021-09-30 | 25.80 | $25.55 | 70700 |
| 2021-09-29 | 25.91 | $25.77 | 65400 |
| 2021-09-28 | 25.97 | $25.55 | 106400 |
| 2021-09-27 | 26.11 | $25.99 | 78533 |
| 2021-09-24 | 26.14 | $26.11 | 55242 |
| 2021-09-23 | 26.14 | $26.15 | 34300 |
| 2021-09-22 | 26.13 | $26.32 | 157435 |
| 2021-09-21 | 26.07 | $25.94 | 42431 |
| 2021-09-20 | 26.10 | $25.95 | 37100 |
| 2021-09-17 | 26.15 | $25.97 | 48436 |
| 2021-09-16 | 26.19 | $26.02 | 199837 |
| 2021-09-15 | 26.23 | $26.01 | 44531 |
| 2021-09-14 | 26.27 | $26.10 | 25200 |
| 2021-09-13 | 26.30 | $26.23 | 25827 |
| 2021-09-10 | 26.29 | $26.34 | 28400 |
| 2021-09-09 | 26.24 | $26.29 | 24600 |
| 2021-09-08 | 26.20 | $26.15 | 48239 |
| 2021-09-07 | 26.18 | $26.20 | 20500 |
| 2021-09-03 | 26.15 | $26.34 | 22119 |
| 2021-09-02 | 26.06 | $26.28 | 55400 |
| 2021-09-01 | 25.97 | $26.14 | 39319 |
| 2021-08-31 | 25.91 | $25.76 | 86100 |
| 2021-08-30 | 25.95 | $25.85 | 57500 |
| 2021-08-27 | 25.97 | $26.13 | 29916 |
| 2021-08-26 | 25.91 | $26.02 | 18600 |
| 2021-08-25 | 25.87 | $26.01 | 51600 |
| 2021-08-24 | 25.83 | $26.12 | 41439 |
| 2021-08-23 | 25.74 | $25.96 | 33800 |
| 2021-08-20 | 25.68 | $25.82 | 41300 |
| 2021-08-19 | 25.66 | $25.70 | 47300 |
| 2021-08-18 | 25.67 | $25.59 | 117600 |
| 2021-08-17 | 25.73 | $25.87 | 149438 |
| 2021-08-16 | 25.70 | $25.68 | 27400 |
| 2021-08-13 | 25.74 | $25.65 | 46100 |
| 2021-08-12 | 25.79 | $25.81 | 43316 |
| 2021-08-11 | 25.81 | $25.68 | 103046 |
| 2021-08-10 | 25.87 | $25.68 | 106000 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.49
2026-08-07
Close Price
$16.15
Vol: 25017
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.80
Average
47.66
Maximum
74.89
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 44.49 | $16.15 | 25017 |
| 2026-08-06 | 45.68 | $16.18 | 37749 |
| 2026-08-05 | 47.28 | $16.22 | 33600 |
| 2026-08-04 | 49.77 | $16.28 | 53084 |
| 2026-08-03 | 50.19 | $16.29 | 48932 |
| 2026-07-31 | 46.33 | $16.20 | 71129 |
| 2026-07-30 | 45.89 | $16.19 | 46504 |
| 2026-07-29 | 42.28 | $16.11 | 52400 |
| 2026-07-28 | 44.76 | $16.18 | 52828 |
| 2026-07-27 | 45.12 | $16.19 | 71100 |
| 2026-07-24 | 42.03 | $16.12 | 32730 |
| 2026-07-23 | 41.13 | $16.10 | 46500 |
| 2026-07-22 | 44.76 | $16.21 | 48600 |
| 2026-07-21 | 46.18 | $16.25 | 37600 |
| 2026-07-20 | 51.15 | $16.38 | 394593 |
| 2026-07-17 | 51.15 | $16.38 | 64100 |
| 2026-07-16 | 49.65 | $16.34 | 50691 |
| 2026-07-15 | 50.76 | $16.37 | 89142 |
| 2026-07-14 | 44.87 | $16.22 | 42900 |
| 2026-07-13 | 41.79 | $16.15 | 115430 |
| 2026-07-10 | 40.43 | $16.12 | 34200 |
| 2026-07-09 | 41.66 | $16.16 | 76600 |
| 2026-07-08 | 39.92 | $16.12 | 44457 |
| 2026-07-07 | 40.79 | $16.15 | 71100 |
| 2026-07-06 | 42.54 | $16.21 | 58507 |
| 2026-07-02 | 38.79 | $16.12 | 46000 |
| 2026-07-01 | 39.06 | $16.13 | 66600 |
| 2026-06-30 | 47.51 | $16.40 | 178208 |
| 2026-06-29 | 43.19 | $16.30 | 52229 |
| 2026-06-26 | 37.84 | $16.19 | 48900 |
| 2026-06-25 | 35.75 | $16.15 | 63600 |
| 2026-06-24 | 33.08 | $16.10 | 57812 |
| 2026-06-23 | 30.32 | $16.05 | 63247 |
| 2026-06-22 | 31.05 | $16.08 | 53324 |
| 2026-06-18 | 35.05 | $16.23 | 76143 |
| 2026-06-17 | 31.71 | $16.17 | 380340 |
| 2026-06-16 | 33.05 | $16.22 | 116212 |
| 2026-06-15 | 32.51 | $16.21 | 50645 |
| 2026-06-12 | 31.98 | $16.20 | 62000 |
| 2026-06-11 | 30.44 | $16.17 | 71267 |
| 2026-06-10 | 24.47 | $16.06 | 62300 |
| 2026-06-09 | 25.41 | $16.11 | 64220 |
| 2026-06-08 | 26.78 | $16.18 | 47400 |
| 2026-06-05 | 29.84 | $16.32 | 47549 |
| 2026-06-04 | 31.81 | $16.40 | 42500 |
| 2026-06-03 | 32.58 | $16.43 | 72031 |
| 2026-06-02 | 34.42 | $16.50 | 61067 |
| 2026-06-01 | 37.28 | $16.60 | 37024 |
| 2026-05-29 | 37.57 | $16.61 | 71546 |
| 2026-05-28 | 40.31 | $16.70 | 34100 |
| 2026-05-27 | 40.63 | $16.71 | 38300 |
| 2026-05-26 | 37.88 | $16.65 | 36529 |
| 2026-05-22 | 34.02 | $16.57 | 52510 |
| 2026-05-21 | 32.52 | $16.54 | 45100 |
| 2026-05-20 | 35.31 | $16.65 | 54200 |
| 2026-05-19 | 33.33 | $16.61 | 44200 |
| 2026-05-18 | 38.02 | $16.78 | 44800 |
| 2026-05-15 | 38.94 | $16.81 | 44942 |
| 2026-05-14 | 42.16 | $16.91 | 50400 |
| 2026-05-13 | 41.23 | $16.89 | 25930 |
| 2026-05-12 | 42.52 | $16.93 | 20335 |
| 2026-05-11 | 47.46 | $17.07 | 27117 |
| 2026-05-08 | 46.62 | $17.05 | 24400 |
| 2026-05-07 | 44.51 | $17.00 | 18911 |
| 2026-05-06 | 45.54 | $17.03 | 26100 |
| 2026-05-05 | 44.73 | $17.01 | 58817 |
| 2026-05-04 | 40.55 | $16.91 | 28300 |
| 2026-05-01 | 43.69 | $17.01 | 15700 |
| 2026-04-30 | 42.42 | $16.98 | 42800 |
| 2026-04-29 | 37.01 | $16.86 | 30300 |
| 2026-04-28 | 41.31 | $17.00 | 9200 |
| 2026-04-27 | 41.97 | $17.02 | 42225 |
| 2026-04-24 | 44.33 | $17.09 | 35017 |
| 2026-04-23 | 41.19 | $17.02 | 29214 |
| 2026-04-22 | 41.51 | $17.03 | 29204 |
| 2026-04-21 | 39.74 | $16.99 | 14481 |
| 2026-04-20 | 43.15 | $17.10 | 32532 |
| 2026-04-17 | 45.51 | $17.17 | 42500 |
| 2026-04-16 | 45.51 | $17.17 | 28600 |
| 2026-04-15 | 48.23 | $17.25 | 28490 |
| 2026-04-14 | 47.48 | $17.23 | 48800 |
| 2026-04-13 | 43.62 | $17.13 | 38805 |
| 2026-04-10 | 40.73 | $17.06 | 22000 |
| 2026-04-09 | 40.73 | $17.06 | 23500 |
| 2026-04-08 | 36.53 | $16.96 | 48124 |
| 2026-04-07 | 33.86 | $16.90 | 50300 |
| 2026-04-06 | 32.04 | $16.86 | 23700 |
| 2026-04-02 | 33.35 | $16.92 | 37512 |
| 2026-04-01 | 29.73 | $16.84 | 31600 |
| 2026-03-31 | 34.13 | $17.04 | 277400 |
| 2026-03-30 | 33.66 | $17.03 | 22218 |
| 2026-03-27 | 34.12 | $17.05 | 20966 |
| 2026-03-26 | 36.23 | $17.14 | 32430 |
| 2026-03-25 | 39.59 | $17.27 | 20900 |
| 2026-03-24 | 35.66 | $17.18 | 38912 |
| 2026-03-23 | 37.73 | $17.26 | 30500 |
| 2026-03-20 | 35.51 | $17.21 | 36772 |
| 2026-03-19 | 43.84 | $17.49 | 17927 |
| 2026-03-18 | 45.28 | $17.53 | 104700 |
| 2026-03-17 | 47.50 | $17.59 | 38800 |
| 2026-03-16 | 40.57 | $17.44 | 58503 |
| 2026-03-13 | 39.04 | $17.41 | 13755 |
| 2026-03-12 | 41.76 | $17.49 | 37304 |
| 2026-03-11 | 46.37 | $17.61 | 18315 |
| 2026-03-10 | 50.32 | $17.70 | 24100 |
| 2026-03-09 | 48.47 | $17.66 | 53300 |
| 2026-03-06 | 48.01 | $17.65 | 33989 |
| 2026-03-05 | 50.14 | $17.70 | 25400 |
| 2026-03-04 | 52.35 | $17.75 | 20718 |
| 2026-03-03 | 52.35 | $17.75 | 83100 |
| 2026-03-02 | 56.39 | $17.84 | 19700 |
| 2026-02-27 | 56.39 | $17.84 | 90600 |
| 2026-02-26 | 54.99 | $17.80 | 37517 |
| 2026-02-25 | 58.08 | $17.87 | 55400 |
| 2026-02-24 | 54.25 | $17.76 | 38717 |
| 2026-02-23 | 53.88 | $17.75 | 21300 |
| 2026-02-20 | 57.35 | $17.83 | 22131 |
| 2026-02-19 | 57.79 | $17.84 | 29700 |
| 2026-02-18 | 57.16 | $17.82 | 60834 |
| 2026-02-17 | 56.86 | $17.81 | 38700 |
| 2026-02-13 | 54.07 | $17.72 | 20600 |
| 2026-02-12 | 50.71 | $17.62 | 24717 |
| 2026-02-11 | 52.92 | $17.68 | 17100 |
| 2026-02-10 | 52.59 | $17.67 | 16002 |
| 2026-02-09 | 51.64 | $17.64 | 54500 |
| 2026-02-06 | 49.37 | $17.57 | 39100 |
| 2026-02-05 | 43.24 | $17.40 | 21300 |
| 2026-02-04 | 44.76 | $17.45 | 32300 |
| 2026-02-03 | 44.76 | $17.45 | 52500 |
| 2026-02-02 | 53.56 | $17.71 | 33228 |
| 2026-01-30 | 53.95 | $17.72 | 116335 |
| 2026-01-29 | 57.08 | $17.80 | 52016 |
| 2026-01-28 | 60.43 | $17.88 | 23200 |
| 2026-01-27 | 62.15 | $17.92 | 27900 |
| 2026-01-26 | 62.58 | $17.93 | 51900 |
| 2026-01-23 | 60.53 | $17.85 | 69900 |
| 2026-01-22 | 65.19 | $17.96 | 65600 |
| 2026-01-21 | 61.62 | $17.82 | 47100 |
| 2026-01-20 | 56.10 | $17.64 | 100800 |
| 2026-01-16 | 56.10 | $17.64 | 42200 |
| 2026-01-15 | 59.08 | $17.71 | 43900 |
| 2026-01-14 | 55.56 | $17.60 | 48726 |
| 2026-01-13 | 52.75 | $17.52 | 64328 |
| 2026-01-12 | 52.03 | $17.50 | 101000 |
| 2026-01-09 | 51.68 | $17.49 | 54737 |
| 2026-01-08 | 51.00 | $17.47 | 61925 |
| 2026-01-07 | 51.34 | $17.48 | 68300 |
| 2026-01-06 | 50.07 | $17.44 | 48434 |
| 2026-01-05 | 50.70 | $17.46 | 128100 |
| 2026-01-02 | 45.11 | $17.29 | 71000 |
| 2025-12-31 | 37.15 | $17.09 | 94707 |
| 2025-12-30 | 42.08 | $17.26 | 72921 |
| 2025-12-29 | 42.39 | $17.27 | 49906 |
| 2025-12-26 | 41.14 | $17.24 | 83000 |
| 2025-12-24 | 41.43 | $17.25 | 55000 |
| 2025-12-23 | 43.43 | $17.32 | 75000 |
| 2025-12-22 | 43.43 | $17.32 | 75817 |
| 2025-12-19 | 42.72 | $17.30 | 67600 |
| 2025-12-18 | 44.04 | $17.35 | 161641 |
| 2025-12-17 | 41.28 | $17.27 | 95400 |
| 2025-12-16 | 42.27 | $17.31 | 45230 |
| 2025-12-15 | 41.94 | $17.30 | 77946 |
| 2025-12-12 | 41.94 | $17.30 | 66443 |
| 2025-12-11 | 44.96 | $17.43 | 78200 |
| 2025-12-10 | 39.55 | $17.26 | 100404 |
| 2025-12-09 | 36.77 | $17.18 | 69500 |
| 2025-12-08 | 36.77 | $17.18 | 61920 |
| 2025-12-05 | 37.55 | $17.22 | 86300 |
| 2025-12-04 | 41.52 | $17.41 | 48600 |
| 2025-12-03 | 44.32 | $17.53 | 124600 |
| 2025-12-02 | 36.50 | $17.30 | 106540 |
| 2025-12-01 | 34.21 | $17.24 | 39802 |
| 2025-11-28 | 33.06 | $17.21 | 44400 |
| 2025-11-26 | 35.62 | $17.34 | 36446 |
| 2025-11-25 | 33.75 | $17.29 | 68100 |
| 2025-11-24 | 31.08 | $17.22 | 71300 |
| 2025-11-21 | 27.10 | $17.12 | 49800 |
| 2025-11-20 | 22.42 | $17.01 | 65006 |
| 2025-11-19 | 23.46 | $17.09 | 58200 |
| 2025-11-18 | 24.83 | $17.19 | 50742 |
| 2025-11-17 | 24.83 | $17.19 | 85700 |
| 2025-11-14 | 28.77 | $17.45 | 33719 |
| 2025-11-13 | 30.92 | $17.57 | 46800 |
| 2025-11-12 | 36.29 | $17.82 | 35148 |
| 2025-11-11 | 37.53 | $17.87 | 29900 |
| 2025-11-10 | 37.53 | $17.87 | 33100 |
| 2025-11-07 | 36.75 | $17.85 | 23100 |
| 2025-11-06 | 38.11 | $17.91 | 20111 |
| 2025-11-05 | 40.22 | $18.00 | 27217 |
| 2025-11-04 | 34.89 | $17.86 | 25700 |
| 2025-11-03 | 38.37 | $18.01 | 29912 |
| 2025-10-31 | 39.62 | $18.06 | 18200 |
| 2025-10-30 | 43.99 | $18.22 | 44903 |
| 2025-10-29 | 48.08 | $18.35 | 130210 |
| 2025-10-28 | 50.12 | $18.41 | 61700 |
| 2025-10-27 | 48.39 | $18.36 | 35900 |
| 2025-10-24 | 48.71 | $18.37 | 35900 |
| 2025-10-23 | 47.03 | $18.32 | 16400 |
| 2025-10-22 | 47.03 | $18.32 | 40900 |
| 2025-10-21 | 52.27 | $18.49 | 16227 |
| 2025-10-20 | 49.44 | $18.40 | 27868 |
| 2025-10-17 | 46.06 | $18.30 | 28500 |
| 2025-10-16 | 43.18 | $18.22 | 62100 |
| 2025-10-15 | 50.95 | $18.46 | 70219 |
| 2025-10-14 | 46.36 | $18.34 | 80300 |
| 2025-10-13 | 45.96 | $18.33 | 52117 |
| 2025-10-10 | 41.39 | $18.22 | 21600 |
| 2025-10-09 | 47.26 | $18.39 | 22500 |
| 2025-10-08 | 50.45 | $18.47 | 27132 |
| 2025-10-07 | 54.38 | $18.56 | 34200 |
| 2025-10-06 | 54.38 | $18.56 | 26914 |
| 2025-10-03 | 56.13 | $18.60 | 23828 |
| 2025-10-02 | 57.45 | $18.63 | 57739 |
| 2025-10-01 | 57.88 | $18.64 | 43124 |
| 2025-09-30 | 56.00 | $18.58 | 68809 |
| 2025-09-29 | 56.81 | $18.60 | 40600 |
| 2025-09-26 | 55.90 | $18.57 | 17400 |
| 2025-09-25 | 53.77 | $18.50 | 50500 |
| 2025-09-24 | 58.80 | $18.63 | 28900 |
| 2025-09-23 | 60.88 | $18.68 | 23400 |
| 2025-09-22 | 60.61 | $18.67 | 30500 |
| 2025-09-19 | 61.81 | $18.70 | 27116 |
| 2025-09-18 | 61.33 | $18.68 | 23422 |
| 2025-09-17 | 62.83 | $18.72 | 95715 |
| 2025-09-16 | 66.32 | $18.81 | 57961 |
| 2025-09-15 | 63.08 | $18.66 | 26000 |
| 2025-09-12 | 63.46 | $18.67 | 18600 |
| 2025-09-11 | 64.21 | $18.69 | 55200 |
| 2025-09-10 | 64.01 | $18.68 | 26400 |
| 2025-09-09 | 62.61 | $18.61 | 145100 |
| 2025-09-08 | 67.61 | $18.75 | 23047 |
| 2025-09-05 | 68.35 | $18.77 | 30500 |
| 2025-09-04 | 63.17 | $18.50 | 49200 |
| 2025-09-03 | 61.86 | $18.44 | 33004 |
| 2025-09-02 | 59.57 | $18.34 | 21942 |
| 2025-08-29 | 58.14 | $18.28 | 140226 |
| 2025-08-28 | 63.87 | $18.44 | 31329 |
| 2025-08-27 | 63.44 | $18.42 | 11942 |
| 2025-08-26 | 64.16 | $18.44 | 33301 |
| 2025-08-25 | 62.96 | $18.38 | 26853 |
| 2025-08-22 | 66.11 | $18.47 | 14715 |
| 2025-08-21 | 60.95 | $18.22 | 25649 |
| 2025-08-20 | 63.91 | $18.30 | 32600 |
| 2025-08-19 | 63.70 | $18.29 | 32817 |
| 2025-08-18 | 62.67 | $18.24 | 28400 |
| 2025-08-15 | 59.63 | $18.10 | 33041 |
| 2025-08-14 | 61.33 | $18.15 | 33000 |
| 2025-08-13 | 60.25 | $18.10 | 41523 |
| 2025-08-12 | 58.73 | $18.03 | 21700 |
| 2025-08-11 | 58.51 | $18.02 | 13000 |
| 2025-08-08 | 59.70 | $18.06 | 16800 |
| 2025-08-07 | 57.01 | $17.93 | 35500 |
| 2025-08-06 | 58.43 | $17.98 | 67333 |
| 2025-08-05 | 59.86 | $18.03 | 50213 |
| 2025-08-04 | 60.99 | $18.07 | 18501 |
| 2025-08-01 | 58.18 | $17.92 | 18236 |
| 2025-07-31 | 57.98 | $17.91 | 78300 |
| 2025-07-30 | 49.39 | $17.52 | 11800 |
| 2025-07-29 | 51.71 | $17.61 | 15222 |
| 2025-07-28 | 47.84 | $17.46 | 24013 |
| 2025-07-25 | 51.78 | $17.61 | 45506 |
| 2025-07-24 | 50.49 | $17.56 | 34748 |
| 2025-07-23 | 51.01 | $17.58 | 49942 |
| 2025-07-22 | 51.26 | $17.59 | 20600 |
| 2025-07-21 | 53.51 | $17.68 | 32500 |
| 2025-07-18 | 54.78 | $17.73 | 23100 |
| 2025-07-17 | 57.64 | $17.84 | 48600 |
| 2025-07-16 | 50.76 | $17.53 | 38717 |
| 2025-07-15 | 53.14 | $17.62 | 35114 |
| 2025-07-14 | 55.33 | $17.70 | 39306 |
| 2025-07-11 | 56.72 | $17.75 | 44721 |
| 2025-07-10 | 58.68 | $17.82 | 19307 |
| 2025-07-09 | 57.69 | $17.77 | 33300 |
| 2025-07-08 | 55.67 | $17.67 | 22900 |
| 2025-07-07 | 53.34 | $17.56 | 26100 |
| 2025-07-03 | 55.09 | $17.63 | 16500 |
| 2025-07-02 | 55.09 | $17.63 | 28804 |
| 2025-07-01 | 50.71 | $17.42 | 45803 |
| 2025-06-30 | 54.05 | $17.56 | 118200 |
| 2025-06-27 | 50.75 | $17.41 | 42838 |
| 2025-06-26 | 53.68 | $17.53 | 22623 |
| 2025-06-25 | 50.99 | $17.41 | 36000 |
| 2025-06-24 | 51.46 | $17.43 | 38221 |
| 2025-06-23 | 49.69 | $17.35 | 51412 |
| 2025-06-20 | 51.02 | $17.41 | 34941 |
| 2025-06-18 | 47.71 | $17.26 | 31100 |
| 2025-06-17 | 46.09 | $17.19 | 30100 |
| 2025-06-16 | 45.86 | $17.18 | 76549 |
| 2025-06-13 | 48.18 | $17.30 | 24400 |
| 2025-06-12 | 50.18 | $17.40 | 44646 |
| 2025-06-11 | 48.34 | $17.31 | 35728 |
| 2025-06-10 | 49.11 | $17.35 | 24944 |
| 2025-06-09 | 49.29 | $17.36 | 31628 |
| 2025-06-06 | 46.01 | $17.19 | 21800 |
| 2025-06-05 | 47.74 | $17.29 | 17500 |
| 2025-06-04 | 46.20 | $17.21 | 28043 |
| 2025-06-03 | 43.84 | $17.09 | 54700 |
| 2025-06-02 | 40.98 | $16.95 | 44433 |
| 2025-05-30 | 42.91 | $17.08 | 559800 |
| 2025-05-29 | 43.97 | $17.15 | 92900 |
| 2025-05-28 | 45.81 | $17.27 | 39508 |
| 2025-05-27 | 48.21 | $17.42 | 30642 |
| 2025-05-23 | 44.73 | $17.23 | 16614 |
| 2025-05-22 | 43.98 | $17.19 | 34340 |
| 2025-05-21 | 42.68 | $17.12 | 49316 |
| 2025-05-20 | 48.47 | $17.50 | 27446 |
| 2025-05-19 | 51.62 | $17.68 | 17903 |
| 2025-05-16 | 50.25 | $17.60 | 45810 |
| 2025-05-15 | 48.53 | $17.50 | 59818 |
| 2025-05-14 | 46.04 | $17.36 | 72400 |
| 2025-05-13 | 55.95 | $17.90 | 24921 |
| 2025-05-12 | 55.10 | $17.85 | 42334 |
| 2025-05-09 | 53.22 | $17.74 | 69049 |
| 2025-05-08 | 53.61 | $17.76 | 31300 |
| 2025-05-07 | 55.34 | $17.85 | 18400 |
| 2025-05-06 | 55.18 | $17.84 | 25400 |
| 2025-05-05 | 57.42 | $17.96 | 101800 |
| 2025-05-02 | 60.53 | $18.12 | 182306 |
| 2025-05-01 | 57.23 | $17.88 | 136700 |
| 2025-04-30 | 53.37 | $17.63 | 87302 |
| 2025-04-29 | 53.37 | $17.63 | 210819 |
| 2025-04-28 | 52.44 | $17.57 | 43134 |
| 2025-04-25 | 54.15 | $17.67 | 25700 |
| 2025-04-24 | 52.84 | $17.58 | 39421 |
| 2025-04-23 | 49.14 | $17.34 | 19000 |
| 2025-04-22 | 45.96 | $17.15 | 35647 |
| 2025-04-21 | 43.11 | $16.99 | 60438 |
| 2025-04-17 | 43.25 | $17.00 | 41300 |
| 2025-04-16 | 39.84 | $16.81 | 33000 |
| 2025-04-15 | 35.79 | $16.60 | 59900 |
| 2025-04-14 | 34.18 | $16.52 | 52038 |
| 2025-04-11 | 32.17 | $16.42 | 52300 |
| 2025-04-10 | 33.95 | $16.60 | 59400 |
| 2025-04-09 | 38.80 | $17.03 | 59900 |
| 2025-04-08 | 28.92 | $16.59 | 55428 |
| 2025-04-07 | 29.54 | $16.65 | 66900 |
| 2025-04-04 | 31.68 | $16.85 | 64100 |
| 2025-04-03 | 32.01 | $16.88 | 60637 |
| 2025-04-02 | 36.07 | $17.22 | 27201 |
| 2025-04-01 | 34.20 | $17.14 | 33727 |
| 2025-03-31 | 37.31 | $17.38 | 218139 |
| 2025-03-28 | 41.81 | $17.68 | 38015 |
| 2025-03-27 | 44.17 | $17.82 | 36500 |
| 2025-03-26 | 44.86 | $17.86 | 39042 |
| 2025-03-25 | 48.06 | $18.04 | 25925 |
| 2025-03-24 | 48.24 | $18.05 | 42635 |
| 2025-03-21 | 50.79 | $18.19 | 18936 |
| 2025-03-20 | 50.08 | $18.15 | 39000 |
| 2025-03-19 | 53.60 | $18.34 | 58600 |
| 2025-03-18 | 52.08 | $18.25 | 59740 |
| 2025-03-17 | 49.28 | $18.09 | 16300 |
| 2025-03-14 | 45.29 | $17.88 | 22500 |
| 2025-03-13 | 42.42 | $17.74 | 24000 |
| 2025-03-12 | 40.52 | $17.65 | 22412 |
| 2025-03-11 | 37.91 | $17.53 | 26219 |
| 2025-03-10 | 38.18 | $17.55 | 46400 |
| 2025-03-07 | 42.39 | $17.85 | 47338 |
| 2025-03-06 | 47.92 | $18.18 | 22600 |
| 2025-03-05 | 49.98 | $18.29 | 21100 |
| 2025-03-04 | 49.42 | $18.26 | 30841 |
| 2025-03-03 | 51.06 | $18.35 | 17825 |
| 2025-02-28 | 52.72 | $18.44 | 40700 |
| 2025-02-27 | 54.22 | $18.52 | 18631 |
| 2025-02-26 | 56.49 | $18.64 | 19845 |
| 2025-02-25 | 55.46 | $18.57 | 26700 |
| 2025-02-24 | 52.37 | $18.37 | 26100 |
| 2025-02-21 | 51.42 | $18.31 | 38600 |
| 2025-02-20 | 49.65 | $18.20 | 25100 |
| 2025-02-19 | 52.45 | $18.37 | 27600 |
| 2025-02-18 | 53.12 | $18.41 | 18749 |
| 2025-02-14 | 55.12 | $18.53 | 26800 |
| 2025-02-13 | 50.87 | $18.24 | 30117 |
| 2025-02-12 | 46.91 | $18.00 | 29500 |
| 2025-02-11 | 47.98 | $18.07 | 22000 |
| 2025-02-10 | 48.43 | $18.10 | 49000 |
| 2025-02-07 | 45.52 | $17.92 | 23400 |
| 2025-02-06 | 44.86 | $17.88 | 34800 |
| 2025-02-05 | 46.88 | $18.03 | 31200 |
| 2025-02-04 | 44.18 | $17.86 | 22400 |
| 2025-02-03 | 44.43 | $17.88 | 30200 |
| 2025-01-31 | 46.18 | $18.02 | 35121 |
| 2025-01-30 | 50.07 | $18.31 | 30300 |
| 2025-01-29 | 46.06 | $18.04 | 26500 |
| 2025-01-28 | 48.82 | $18.24 | 40000 |
| 2025-01-27 | 51.00 | $18.39 | 145322 |
| 2025-01-24 | 50.44 | $18.35 | 67000 |
| 2025-01-23 | 50.44 | $18.35 | 34600 |
| 2025-01-22 | 50.97 | $18.39 | 17400 |
| 2025-01-21 | 51.87 | $18.46 | 79604 |
| 2025-01-17 | 46.19 | $18.02 | 42142 |
| 2025-01-16 | 45.92 | $18.00 | 57528 |
| 2025-01-15 | 42.57 | $17.76 | 42500 |
| 2025-01-14 | 37.17 | $17.41 | 47400 |
| 2025-01-13 | 35.36 | $17.30 | 102500 |
| 2025-01-10 | 34.05 | $17.22 | 120100 |
| 2025-01-08 | 38.94 | $17.74 | 61306 |
| 2025-01-07 | 39.88 | $17.83 | 36400 |
| 2025-01-06 | 45.18 | $18.29 | 37900 |
| 2025-01-03 | 45.68 | $18.33 | 32300 |
| 2025-01-02 | 45.93 | $18.35 | 57147 |
| 2024-12-31 | 35.72 | $17.72 | 279206 |
| 2024-12-30 | 35.54 | $17.71 | 145000 |
| 2024-12-27 | 28.35 | $17.34 | 102841 |
| 2024-12-26 | 31.11 | $17.65 | 66000 |
| 2024-12-24 | 32.98 | $17.84 | 67500 |
| 2024-12-23 | 33.08 | $17.85 | 62217 |
| 2024-12-20 | 33.36 | $17.88 | 93800 |
| 2024-12-19 | 29.29 | $17.67 | 128337 |
| 2024-12-18 | 30.56 | $17.82 | 83800 |
| 2024-12-17 | 34.64 | $18.25 | 56300 |
| 2024-12-16 | 35.48 | $18.33 | 73300 |
| 2024-12-13 | 38.11 | $18.57 | 50600 |
| 2024-12-12 | 41.52 | $18.85 | 59600 |
| 2024-12-11 | 45.53 | $19.14 | 46700 |
| 2024-12-10 | 44.29 | $19.07 | 71700 |
| 2024-12-09 | 38.43 | $18.76 | 48500 |
| 2024-12-06 | 41.22 | $18.97 | 25425 |
| 2024-12-05 | 41.91 | $19.02 | 25600 |
| 2024-12-04 | 41.91 | $19.02 | 27746 |
| 2024-12-03 | 41.56 | $19.00 | 40100 |
| 2024-12-02 | 45.21 | $19.28 | 32200 |
| 2024-11-29 | 49.48 | $19.57 | 52400 |
| 2024-11-27 | 42.74 | $19.19 | 24200 |
| 2024-11-26 | 42.89 | $19.20 | 32724 |
| 2024-11-25 | 44.73 | $19.33 | 36000 |
| 2024-11-22 | 41.41 | $19.15 | 19800 |
| 2024-11-21 | 40.66 | $19.11 | 53710 |
| 2024-11-20 | 38.98 | $19.02 | 36400 |
| 2024-11-19 | 40.81 | $19.17 | 25521 |
| 2024-11-18 | 42.98 | $19.34 | 43606 |
| 2024-11-15 | 43.75 | $19.40 | 24200 |
| 2024-11-14 | 45.05 | $19.50 | 50900 |
| 2024-11-13 | 41.95 | $19.31 | 46200 |
| 2024-11-12 | 43.42 | $19.43 | 55611 |
| 2024-11-11 | 48.08 | $19.78 | 35400 |
| 2024-11-08 | 52.68 | $20.08 | 21700 |
| 2024-11-07 | 49.13 | $19.85 | 29600 |
| 2024-11-06 | 48.66 | $19.82 | 25800 |
| 2024-11-05 | 52.90 | $20.09 | 48400 |
| 2024-11-04 | 48.30 | $19.80 | 295229 |
| 2024-11-01 | 40.50 | $19.39 | 34738 |
| 2024-10-31 | 43.71 | $19.60 | 99635 |
| 2024-10-30 | 48.20 | $19.86 | 31000 |
| 2024-10-29 | 47.21 | $19.81 | 39300 |
| 2024-10-28 | 49.36 | $19.93 | 31500 |
| 2024-10-25 | 52.39 | $20.09 | 19210 |
| 2024-10-24 | 54.58 | $20.20 | 48800 |
| 2024-10-23 | 53.23 | $20.12 | 21942 |
| 2024-10-22 | 60.72 | $20.47 | 37014 |
| 2024-10-21 | 59.48 | $20.39 | 51420 |
| 2024-10-18 | 63.27 | $20.55 | 15200 |
| 2024-10-17 | 64.49 | $20.60 | 39321 |
| 2024-10-16 | 64.36 | $20.59 | 39518 |
| 2024-10-15 | 61.83 | $20.40 | 36434 |
| 2024-10-14 | 58.75 | $20.19 | 29414 |
| 2024-10-11 | 58.75 | $20.19 | 23700 |
| 2024-10-10 | 51.92 | $19.78 | 11700 |
| 2024-10-09 | 53.56 | $19.86 | 42746 |
| 2024-10-08 | 59.86 | $20.14 | 21700 |
| 2024-10-07 | 56.94 | $19.97 | 31900 |
| 2024-10-04 | 58.86 | $20.05 | 60600 |
| 2024-10-03 | 58.53 | $20.03 | 31200 |
| 2024-10-02 | 59.90 | $20.09 | 37640 |
| 2024-10-01 | 62.70 | $20.21 | 35002 |
| 2024-09-30 | 68.54 | $20.44 | 45421 |
| 2024-09-27 | 73.33 | $20.61 | 31600 |
| 2024-09-26 | 74.79 | $20.66 | 24644 |
| 2024-09-25 | 74.20 | $20.60 | 27200 |
| 2024-09-24 | 73.62 | $20.54 | 27837 |
| 2024-09-23 | 72.33 | $20.41 | 28423 |
| 2024-09-20 | 72.85 | $20.43 | 31519 |
| 2024-09-19 | 74.89 | $20.51 | 35200 |
| 2024-09-18 | 72.91 | $20.29 | 29500 |
| 2024-09-17 | 71.95 | $20.19 | 77020 |
| 2024-09-16 | 74.19 | $20.28 | 27900 |
| 2024-09-13 | 71.78 | $20.02 | 22800 |
| 2024-09-12 | 70.58 | $19.90 | 22700 |
| 2024-09-11 | 67.01 | $19.58 | 28544 |
| 2024-09-10 | 67.25 | $19.59 | 26900 |
| 2024-09-09 | 64.31 | $19.35 | 22316 |
| 2024-09-06 | 62.30 | $19.20 | 26536 |
| 2024-09-05 | 66.07 | $19.36 | 52300 |
| 2024-09-04 | 64.27 | $19.22 | 13636 |
| 2024-09-03 | 61.35 | $19.01 | 13300 |
| 2024-08-30 | 57.59 | $18.77 | 42441 |
| 2024-08-29 | 64.00 | $19.03 | 110800 |
| 2024-08-28 | 64.00 | $19.03 | 20500 |
| 2024-08-27 | 66.31 | $19.12 | 11216 |
| 2024-08-26 | 64.70 | $19.00 | 32200 |
| 2024-08-23 | 64.70 | $19.00 | 38500 |
| 2024-08-22 | 60.11 | $18.68 | 21700 |
| 2024-08-21 | 63.03 | $18.80 | 27200 |
| 2024-08-20 | 59.95 | $18.60 | 42433 |
| 2024-08-19 | 59.63 | $18.58 | 36600 |
| 2024-08-16 | 57.02 | $18.42 | 23617 |
| 2024-08-15 | 54.95 | $18.30 | 26200 |
| 2024-08-14 | 54.43 | $18.27 | 29900 |
| 2024-08-13 | 51.59 | $18.11 | 24400 |
| 2024-08-12 | 46.65 | $17.86 | 30126 |
| 2024-08-09 | 47.95 | $17.93 | 19700 |
| 2024-08-08 | 49.64 | $18.02 | 46000 |
| 2024-08-07 | 50.01 | $18.04 | 46009 |
| 2024-08-06 | 49.83 | $18.03 | 42015 |
| 2024-08-05 | 48.07 | $17.93 | 37104 |
| 2024-08-02 | 54.85 | $18.30 | 29500 |
| 2024-08-01 | 54.85 | $18.30 | 30826 |
| 2024-07-31 | 48.67 | $17.95 | 166800 |
| 2024-07-30 | 56.91 | $18.34 | 15500 |
| 2024-07-29 | 57.39 | $18.36 | 23143 |
| 2024-07-26 | 58.78 | $18.42 | 34606 |
| 2024-07-25 | 56.26 | $18.27 | 27900 |
| 2024-07-24 | 57.60 | $18.33 | 24419 |
| 2024-07-23 | 61.79 | $18.51 | 25400 |
| 2024-07-22 | 61.79 | $18.51 | 33546 |
| 2024-07-19 | 61.79 | $18.51 | 98700 |
| 2024-07-18 | 56.85 | $18.18 | 49047 |
| 2024-07-17 | 51.83 | $17.90 | 21500 |
| 2024-07-16 | 52.04 | $17.91 | 42700 |
| 2024-07-15 | 51.86 | $17.90 | 84500 |
| 2024-07-12 | 53.00 | $17.96 | 58013 |
| 2024-07-11 | 55.31 | $18.08 | 41800 |
| 2024-07-10 | 50.90 | $17.82 | 33900 |
| 2024-07-09 | 45.82 | $17.56 | 20616 |
| 2024-07-08 | 47.43 | $17.65 | 50200 |
| 2024-07-05 | 45.40 | $17.55 | 29400 |
| 2024-07-03 | 47.13 | $17.65 | 15600 |
| 2024-07-02 | 44.10 | $17.50 | 27427 |
| 2024-07-01 | 41.55 | $17.38 | 44249 |
| 2024-06-28 | 50.48 | $17.87 | 35736 |
| 2024-06-27 | 51.33 | $17.91 | 29046 |
| 2024-06-26 | 56.57 | $18.14 | 16000 |
| 2024-06-25 | 56.01 | $18.11 | 32800 |
| 2024-06-24 | 51.05 | $17.86 | 29100 |
| 2024-06-21 | 50.41 | $17.83 | 30000 |
| 2024-06-20 | 50.21 | $17.82 | 27100 |
| 2024-06-18 | 50.61 | $17.84 | 124900 |
| 2024-06-17 | 45.24 | $17.58 | 46915 |
| 2024-06-14 | 43.45 | $17.50 | 22718 |
| 2024-06-13 | 44.66 | $17.57 | 23200 |
| 2024-06-12 | 46.99 | $17.70 | 20900 |
| 2024-06-11 | 44.89 | $17.60 | 59228 |
| 2024-06-10 | 44.48 | $17.58 | 44100 |
| 2024-06-07 | 45.29 | $17.63 | 14918 |
| 2024-06-06 | 45.10 | $17.62 | 23740 |
| 2024-06-05 | 43.60 | $17.54 | 56000 |
| 2024-06-04 | 45.52 | $17.67 | 18200 |
| 2024-06-03 | 44.27 | $17.60 | 45714 |
| 2024-05-31 | 44.40 | $17.61 | 56400 |
| 2024-05-30 | 44.67 | $17.63 | 44800 |
| 2024-05-29 | 36.57 | $17.18 | 34900 |
| 2024-05-28 | 38.35 | $17.33 | 37612 |
| 2024-05-24 | 39.95 | $17.46 | 23543 |
| 2024-05-23 | 37.27 | $17.32 | 69338 |
| 2024-05-22 | 42.54 | $17.73 | 23200 |
| 2024-05-21 | 44.44 | $17.86 | 30500 |
| 2024-05-20 | 45.17 | $17.91 | 43421 |
| 2024-05-17 | 42.46 | $17.76 | 36800 |
| 2024-05-16 | 43.69 | $17.85 | 35000 |
| 2024-05-15 | 43.69 | $17.85 | 40900 |
| 2024-05-14 | 41.83 | $17.74 | 28800 |
| 2024-05-13 | 44.77 | $17.97 | 16700 |
| 2024-05-10 | 42.08 | $17.81 | 37500 |
| 2024-05-09 | 40.53 | $17.72 | 19005 |
| 2024-05-08 | 41.71 | $17.82 | 25200 |
| 2024-05-07 | 45.20 | $18.10 | 25022 |
| 2024-05-06 | 48.36 | $18.33 | 26929 |
| 2024-05-03 | 46.50 | $18.21 | 22700 |
| 2024-05-02 | 40.60 | $17.86 | 19300 |
| 2024-05-01 | 40.42 | $17.85 | 44400 |
| 2024-04-30 | 40.25 | $17.84 | 38447 |
| 2024-04-29 | 41.49 | $17.95 | 12700 |
| 2024-04-26 | 41.72 | $17.97 | 23010 |
| 2024-04-25 | 41.93 | $17.99 | 20418 |
| 2024-04-24 | 45.46 | $18.31 | 19639 |
| 2024-04-23 | 44.63 | $18.25 | 22300 |
| 2024-04-22 | 40.77 | $17.98 | 15842 |
| 2024-04-19 | 35.90 | $17.67 | 15100 |
| 2024-04-18 | 34.92 | $17.61 | 33719 |
| 2024-04-17 | 35.26 | $17.65 | 33600 |
| 2024-04-16 | 32.59 | $17.48 | 23809 |
| 2024-04-15 | 32.97 | $17.53 | 52835 |
| 2024-04-12 | 35.74 | $17.88 | 41323 |
| 2024-04-11 | 38.18 | $18.16 | 35303 |
| 2024-04-10 | 43.08 | $18.65 | 50830 |
| 2024-04-09 | 50.03 | $19.21 | 20523 |
| 2024-04-08 | 49.76 | $19.19 | 40300 |
| 2024-04-05 | 51.51 | $19.32 | 14032 |
| 2024-04-04 | 49.43 | $19.16 | 32400 |
| 2024-04-03 | 50.99 | $19.28 | 24901 |
| 2024-04-02 | 51.51 | $19.32 | 23400 |
| 2024-04-01 | 55.64 | $19.63 | 38314 |
| 2024-03-28 | 53.10 | $19.41 | 71941 |
| 2024-03-27 | 60.77 | $19.92 | 69700 |
| 2024-03-26 | 57.07 | $19.60 | 33400 |
| 2024-03-25 | 59.40 | $19.74 | 27416 |
| 2024-03-22 | 59.73 | $19.76 | 30400 |
| 2024-03-21 | 61.02 | $19.84 | 43431 |
| 2024-03-20 | 54.35 | $19.27 | 22006 |
| 2024-03-19 | 51.00 | $19.03 | 31006 |
| 2024-03-18 | 48.30 | $18.85 | 30700 |
| 2024-03-15 | 48.30 | $18.85 | 28300 |
| 2024-03-14 | 47.42 | $18.79 | 68100 |
| 2024-03-13 | 57.77 | $19.46 | 27100 |
| 2024-03-12 | 56.28 | $19.35 | 16818 |
| 2024-03-11 | 57.15 | $19.40 | 23500 |
| 2024-03-08 | 58.35 | $19.47 | 25800 |
| 2024-03-07 | 55.97 | $19.28 | 20220 |
| 2024-03-06 | 54.27 | $19.15 | 41300 |
| 2024-03-05 | 51.39 | $18.94 | 24436 |
| 2024-03-04 | 51.83 | $18.97 | 33124 |
| 2024-03-01 | 52.84 | $19.04 | 29900 |
| 2024-02-29 | 59.62 | $19.47 | 143500 |
| 2024-02-28 | 54.46 | $19.07 | 37140 |
| 2024-02-27 | 51.83 | $18.89 | 30104 |
| 2024-02-26 | 57.63 | $19.22 | 25500 |
| 2024-02-23 | 57.07 | $19.18 | 33922 |
| 2024-02-22 | 49.20 | $18.68 | 20100 |
| 2024-02-21 | 46.59 | $18.54 | 19300 |
| 2024-02-20 | 51.62 | $18.82 | 20200 |
| 2024-02-16 | 51.62 | $18.82 | 13300 |
| 2024-02-15 | 52.54 | $18.87 | 11900 |
| 2024-02-14 | 54.75 | $18.99 | 13900 |
| 2024-02-13 | 52.87 | $18.87 | 15700 |
| 2024-02-12 | 57.62 | $19.12 | 19840 |
| 2024-02-09 | 55.49 | $18.98 | 25211 |
| 2024-02-08 | 53.92 | $18.88 | 15601 |
| 2024-02-07 | 53.76 | $18.87 | 45600 |
| 2024-02-06 | 57.63 | $19.08 | 33000 |
| 2024-02-05 | 58.97 | $19.15 | 35500 |
| 2024-02-02 | 62.74 | $19.34 | 40041 |
| 2024-02-01 | 67.48 | $19.56 | 70413 |
| 2024-01-31 | 68.15 | $19.59 | 50343 |
| 2024-01-30 | 68.05 | $19.58 | 26300 |
| 2024-01-29 | 68.66 | $19.61 | 152800 |
| 2024-01-26 | 69.06 | $19.63 | 35100 |
| 2024-01-25 | 69.06 | $19.63 | 37400 |
| 2024-01-24 | 65.77 | $19.26 | 27846 |
| 2024-01-23 | 64.61 | $19.14 | 75400 |
| 2024-01-22 | 64.78 | $19.15 | 46100 |
| 2024-01-19 | 61.22 | $18.79 | 31100 |
| 2024-01-18 | 57.96 | $18.50 | 45203 |
| 2024-01-17 | 60.11 | $18.63 | 33200 |
| 2024-01-16 | 62.48 | $18.77 | 55000 |
| 2024-01-12 | 65.46 | $18.94 | 40800 |
| 2024-01-11 | 61.57 | $18.56 | 32700 |
| 2024-01-10 | 59.28 | $18.36 | 25310 |
| 2024-01-09 | 58.81 | $18.32 | 28243 |
| 2024-01-08 | 56.56 | $18.13 | 40000 |
| 2024-01-05 | 51.83 | $17.77 | 37828 |
| 2024-01-04 | 54.33 | $17.93 | 23025 |
| 2024-01-03 | 52.00 | $17.76 | 48306 |
| 2024-01-02 | 51.44 | $17.72 | 38234 |
| 2023-12-29 | 50.35 | $17.64 | 58900 |
| 2023-12-28 | 55.05 | $17.96 | 81700 |
| 2023-12-27 | 60.22 | $18.27 | 58944 |
| 2023-12-26 | 60.11 | $18.26 | 43048 |
| 2023-12-22 | 58.75 | $18.14 | 53800 |
| 2023-12-21 | 56.77 | $17.97 | 49500 |
| 2023-12-20 | 56.18 | $17.92 | 92300 |
| 2023-12-19 | 57.67 | $18.02 | 83024 |
| 2023-12-18 | 59.47 | $18.14 | 84000 |
| 2023-12-15 | 69.41 | $18.72 | 60938 |
| 2023-12-14 | 70.18 | $18.76 | 93500 |
| 2023-12-13 | 72.27 | $18.87 | 71000 |
| 2023-12-12 | 66.80 | $18.23 | 55700 |
| 2023-12-11 | 65.07 | $18.06 | 84439 |
| 2023-12-08 | 65.07 | $18.06 | 46900 |
| 2023-12-07 | 69.10 | $18.27 | 98100 |
| 2023-12-06 | 67.84 | $18.13 | 76020 |
| 2023-12-05 | 67.57 | $18.10 | 32800 |
| 2023-12-04 | 68.48 | $18.15 | 55229 |
| 2023-12-01 | 68.48 | $18.15 | 59600 |
| 2023-11-30 | 64.61 | $17.70 | 134246 |
| 2023-11-29 | 65.28 | $17.74 | 59000 |
| 2023-11-28 | 63.08 | $17.50 | 60700 |
| 2023-11-27 | 61.93 | $17.38 | 47431 |
| 2023-11-24 | 61.84 | $17.37 | 19012 |
| 2023-11-22 | 61.20 | $17.30 | 53500 |
| 2023-11-21 | 64.56 | $17.53 | 37700 |
| 2023-11-20 | 64.86 | $17.55 | 52900 |
| 2023-11-17 | 64.08 | $17.45 | 42900 |
| 2023-11-16 | 62.91 | $17.30 | 84800 |
| 2023-11-15 | 61.73 | $17.15 | 44900 |
| 2023-11-14 | 63.66 | $17.30 | 51401 |
| 2023-11-13 | 59.93 | $16.83 | 50609 |
| 2023-11-10 | 57.08 | $16.51 | 24300 |
| 2023-11-09 | 55.38 | $16.33 | 29622 |
| 2023-11-08 | 60.56 | $16.74 | 29625 |
| 2023-11-07 | 59.86 | $16.66 | 28525 |
| 2023-11-06 | 59.00 | $16.56 | 27500 |
| 2023-11-03 | 61.90 | $16.79 | 72648 |
| 2023-11-02 | 55.61 | $16.09 | 51342 |
| 2023-11-01 | 46.06 | $15.30 | 62900 |
| 2023-10-31 | 37.30 | $14.76 | 149300 |
| 2023-10-30 | 31.42 | $14.46 | 44520 |
| 2023-10-27 | 29.75 | $14.38 | 35623 |
| 2023-10-26 | 29.55 | $14.37 | 50100 |
| 2023-10-25 | 28.77 | $14.33 | 86003 |
| 2023-10-24 | 30.12 | $14.50 | 26847 |
| 2023-10-23 | 26.04 | $14.29 | 48900 |
| 2023-10-20 | 21.47 | $14.07 | 72600 |
| 2023-10-19 | 21.47 | $14.07 | 46716 |
| 2023-10-18 | 22.61 | $14.27 | 72919 |
| 2023-10-17 | 22.85 | $14.31 | 60734 |
| 2023-10-16 | 25.11 | $14.68 | 71709 |
| 2023-10-13 | 23.55 | $14.60 | 53500 |
| 2023-10-12 | 25.50 | $14.91 | 61000 |
| 2023-10-11 | 29.54 | $15.45 | 114100 |
| 2023-10-10 | 31.28 | $15.65 | 34300 |
| 2023-10-09 | 30.70 | $15.62 | 41900 |
| 2023-10-06 | 27.99 | $15.48 | 43235 |
| 2023-10-05 | 29.81 | $15.71 | 49800 |
| 2023-10-04 | 31.15 | $15.87 | 66126 |
| 2023-10-03 | 30.41 | $15.83 | 56400 |
| 2023-10-02 | 37.62 | $16.58 | 25800 |
| 2023-09-29 | 40.82 | $16.84 | 220000 |
| 2023-09-28 | 40.45 | $16.82 | 34100 |
| 2023-09-27 | 44.54 | $17.13 | 38338 |
| 2023-09-26 | 45.81 | $17.22 | 42900 |
| 2023-09-25 | 47.99 | $17.37 | 36500 |
| 2023-09-22 | 49.18 | $17.45 | 28824 |
| 2023-09-21 | 49.03 | $17.44 | 38811 |
| 2023-09-20 | 54.68 | $17.81 | 27500 |
| 2023-09-19 | 55.84 | $17.88 | 39500 |
| 2023-09-18 | 57.15 | $17.96 | 22900 |
| 2023-09-15 | 53.66 | $17.69 | 58633 |
| 2023-09-14 | 54.44 | $17.74 | 21709 |
| 2023-09-13 | 52.88 | $17.62 | 26100 |
| 2023-09-12 | 50.73 | $17.46 | 23235 |
| 2023-09-11 | 50.20 | $17.42 | 28701 |
| 2023-09-08 | 51.95 | $17.55 | 21100 |
| 2023-09-07 | 50.30 | $17.42 | 20100 |
| 2023-09-06 | 50.30 | $17.42 | 33334 |
| 2023-09-05 | 51.15 | $17.49 | 30000 |
| 2023-09-01 | 51.63 | $17.53 | 20600 |
| 2023-08-31 | 54.01 | $17.73 | 121100 |
| 2023-08-30 | 45.39 | $17.01 | 26204 |
| 2023-08-29 | 45.51 | $17.02 | 17800 |
| 2023-08-28 | 45.83 | $17.05 | 22703 |
| 2023-08-25 | 44.33 | $16.93 | 17000 |
| 2023-08-24 | 42.17 | $16.76 | 41800 |
| 2023-08-23 | 45.00 | $17.05 | 40902 |
| 2023-08-22 | 37.74 | $16.52 | 53300 |
| 2023-08-21 | 36.08 | $16.41 | 36200 |
| 2023-08-18 | 36.58 | $16.47 | 25314 |
| 2023-08-17 | 35.44 | $16.39 | 28347 |
| 2023-08-16 | 38.41 | $16.75 | 51500 |
| 2023-08-15 | 43.84 | $17.31 | 29300 |
| 2023-08-14 | 48.49 | $17.71 | 25800 |
| 2023-08-11 | 49.24 | $17.77 | 18500 |
| 2023-08-10 | 48.23 | $17.69 | 36900 |
| 2023-08-09 | 48.57 | $17.72 | 28133 |
| 2023-08-08 | 47.63 | $17.64 | 40614 |
| 2023-08-07 | 50.03 | $17.86 | 21500 |
| 2023-08-04 | 49.26 | $17.79 | 17900 |
| 2023-08-03 | 46.68 | $17.56 | 27729 |
| 2023-08-02 | 49.48 | $17.83 | 22015 |
| 2023-08-01 | 50.66 | $17.94 | 32900 |
| 2023-07-31 | 52.38 | $18.10 | 35103 |
| 2023-07-28 | 48.76 | $17.75 | 28336 |
| 2023-07-27 | 48.76 | $17.75 | 32800 |
| 2023-07-26 | 50.75 | $17.95 | 39200 |
| 2023-07-25 | 47.50 | $17.63 | 32518 |
| 2023-07-24 | 50.26 | $17.91 | 26600 |
| 2023-07-21 | 49.66 | $17.85 | 22600 |
| 2023-07-20 | 49.85 | $17.87 | 30226 |
| 2023-07-19 | 53.32 | $18.23 | 35026 |
| 2023-07-18 | 52.53 | $18.14 | 33800 |
| 2023-07-17 | 51.50 | $18.02 | 34500 |
| 2023-07-14 | 52.59 | $18.14 | 57128 |
| 2023-07-13 | 54.78 | $18.38 | 34647 |
| 2023-07-12 | 52.75 | $18.12 | 30802 |
| 2023-07-11 | 49.96 | $17.78 | 25400 |
| 2023-07-10 | 47.08 | $17.45 | 16033 |
| 2023-07-07 | 45.55 | $17.28 | 86300 |
| 2023-07-06 | 45.46 | $17.27 | 74000 |
| 2023-07-05 | 49.26 | $17.77 | 64517 |
| 2023-07-03 | 49.81 | $17.84 | 13600 |
| 2023-06-30 | 48.72 | $17.70 | 146408 |
| 2023-06-29 | 45.14 | $17.26 | 83900 |
| 2023-06-28 | 50.71 | $17.99 | 35046 |
| 2023-06-27 | 50.55 | $17.97 | 23800 |
| 2023-06-26 | 49.39 | $17.82 | 33826 |
| 2023-06-23 | 48.47 | $17.70 | 31237 |
| 2023-06-22 | 50.35 | $17.96 | 45537 |
| 2023-06-21 | 52.99 | $18.31 | 29500 |
| 2023-06-20 | 53.14 | $18.33 | 42000 |
| 2023-06-16 | 56.25 | $18.74 | 40500 |
| 2023-06-15 | 57.91 | $18.95 | 70848 |
| 2023-06-14 | 56.52 | $18.71 | 110538 |
| 2023-06-13 | 55.59 | $18.55 | 43100 |
| 2023-06-12 | 54.14 | $18.30 | 34629 |
| 2023-06-09 | 55.31 | $18.47 | 28327 |
| 2023-06-08 | 56.33 | $18.62 | 52124 |
| 2023-06-07 | 55.34 | $18.43 | 50529 |
| 2023-06-06 | 56.88 | $18.67 | 43100 |
| 2023-06-05 | 57.52 | $18.77 | 32600 |
| 2023-06-02 | 59.09 | $19.02 | 65500 |
| 2023-06-01 | 58.66 | $18.92 | 107932 |
| 2023-05-31 | 55.61 | $18.23 | 120031 |
| 2023-05-30 | 56.53 | $18.39 | 76623 |
| 2023-05-26 | 53.81 | $17.79 | 46917 |
| 2023-05-25 | 52.06 | $17.42 | 186434 |
| 2023-05-24 | 48.11 | $16.64 | 42007 |
| 2023-05-23 | 48.74 | $16.77 | 39242 |
| 2023-05-22 | 47.78 | $16.58 | 47500 |
| 2023-05-19 | 49.02 | $16.85 | 81347 |
| 2023-05-18 | 51.36 | $17.35 | 58648 |
| 2023-05-17 | 53.00 | $17.69 | 105200 |
| 2023-05-16 | 43.26 | $15.76 | 82226 |
| 2023-05-15 | 39.43 | $15.14 | 63800 |
| 2023-05-12 | 35.71 | $14.58 | 39015 |
| 2023-05-11 | 33.27 | $14.23 | 51300 |
| 2023-05-10 | 34.78 | $14.65 | 95206 |
| 2023-05-09 | 34.92 | $14.69 | 92918 |
| 2023-05-08 | 37.51 | $15.40 | 41800 |
| 2023-05-05 | 37.45 | $15.39 | 115812 |
| 2023-05-04 | 29.30 | $14.17 | 326400 |
| 2023-05-03 | 38.27 | $16.48 | 42800 |
| 2023-05-02 | 41.85 | $17.16 | 137700 |
| 2023-05-01 | 47.15 | $18.02 | 84600 |
| 2023-04-28 | 56.11 | $19.16 | 126100 |
| 2023-04-27 | 54.97 | $19.00 | 39100 |
| 2023-04-26 | 52.94 | $18.72 | 42213 |
| 2023-04-25 | 54.27 | $18.88 | 33500 |
| 2023-04-24 | 58.83 | $19.40 | 57300 |
| 2023-04-21 | 58.45 | $19.34 | 27211 |
| 2023-04-20 | 58.07 | $19.28 | 112325 |
| 2023-04-19 | 55.63 | $18.89 | 60513 |
| 2023-04-18 | 57.09 | $19.07 | 53400 |
| 2023-04-17 | 59.05 | $19.31 | 168300 |
| 2023-04-14 | 52.53 | $18.30 | 37500 |
| 2023-04-13 | 51.52 | $18.16 | 25400 |
| 2023-04-12 | 50.36 | $18.00 | 62340 |
| 2023-04-11 | 45.34 | $17.35 | 36544 |
| 2023-04-10 | 44.85 | $17.29 | 45407 |
| 2023-04-06 | 44.54 | $17.25 | 38400 |
| 2023-04-05 | 43.16 | $17.07 | 43405 |
| 2023-04-04 | 45.75 | $17.50 | 48400 |
| 2023-04-03 | 49.21 | $18.03 | 47800 |
| 2023-03-31 | 51.01 | $18.29 | 216600 |
| 2023-03-30 | 49.59 | $18.08 | 56200 |
| 2023-03-29 | 48.45 | $17.91 | 82338 |
| 2023-03-28 | 45.70 | $17.51 | 37831 |
| 2023-03-27 | 45.63 | $17.50 | 55100 |
| 2023-03-24 | 38.91 | $16.59 | 75925 |
| 2023-03-23 | 34.53 | $16.07 | 56138 |
| 2023-03-22 | 39.56 | $17.04 | 50429 |
| 2023-03-21 | 40.37 | $17.18 | 59734 |
| 2023-03-20 | 30.45 | $16.15 | 74100 |
| 2023-03-17 | 24.17 | $15.61 | 188300 |
| 2023-03-16 | 26.21 | $16.10 | 210200 |
| 2023-03-15 | 26.43 | $16.15 | 157400 |
| 2023-03-14 | 31.22 | $17.13 | 102443 |
| 2023-03-13 | 25.16 | $16.67 | 223800 |
| 2023-03-10 | 36.53 | $18.38 | 186100 |
| 2023-03-09 | 42.63 | $18.95 | 65316 |
| 2023-03-08 | 46.51 | $19.25 | 44900 |
| 2023-03-07 | 46.92 | $19.28 | 50000 |
| 2023-03-06 | 49.81 | $19.49 | 42619 |
| 2023-03-03 | 50.09 | $19.51 | 18536 |
| 2023-03-02 | 46.07 | $19.23 | 32602 |
| 2023-03-01 | 49.01 | $19.45 | 33300 |
| 2023-02-28 | 51.13 | $19.60 | 47418 |
| 2023-02-27 | 49.04 | $19.45 | 231500 |
| 2023-02-24 | 52.00 | $19.66 | 18900 |
| 2023-02-23 | 54.22 | $19.81 | 33020 |
| 2023-02-22 | 51.32 | $19.59 | 57945 |
| 2023-02-21 | 46.97 | $19.29 | 60241 |
| 2023-02-17 | 53.65 | $19.73 | 30300 |
| 2023-02-16 | 55.88 | $19.86 | 24500 |
| 2023-02-15 | 59.30 | $20.05 | 70811 |
| 2023-02-14 | 61.37 | $20.16 | 34836 |
| 2023-02-13 | 59.67 | $20.02 | 24700 |
| 2023-02-10 | 57.25 | $19.83 | 35500 |
| 2023-02-09 | 59.39 | $19.95 | 34000 |
| 2023-02-08 | 61.58 | $20.07 | 61100 |
| 2023-02-07 | 60.06 | $19.94 | 39100 |
| 2023-02-06 | 62.22 | $20.06 | 30439 |
| 2023-02-03 | 65.76 | $20.25 | 75800 |
| 2023-02-02 | 72.36 | $20.57 | 70900 |
| 2023-02-01 | 72.19 | $20.55 | 44142 |
| 2023-01-31 | 71.63 | $20.48 | 76443 |
| 2023-01-30 | 72.02 | $20.50 | 99200 |
| 2023-01-27 | 71.11 | $20.38 | 86344 |
| 2023-01-26 | 70.34 | $20.28 | 58447 |
| 2023-01-25 | 69.34 | $20.15 | 41800 |
| 2023-01-24 | 68.80 | $20.08 | 33234 |
| 2023-01-23 | 69.97 | $20.15 | 65800 |
| 2023-01-20 | 66.22 | $19.67 | 52000 |
| 2023-01-19 | 64.46 | $19.47 | 50800 |
| 2023-01-18 | 61.92 | $19.20 | 56700 |
| 2023-01-17 | 62.40 | $19.23 | 58143 |
| 2023-01-13 | 59.57 | $18.94 | 35709 |
| 2023-01-12 | 58.13 | $18.80 | 65100 |
| 2023-01-11 | 54.74 | $18.49 | 65646 |
| 2023-01-10 | 57.45 | $18.68 | 39624 |
| 2023-01-09 | 57.35 | $18.67 | 112400 |
| 2023-01-06 | 55.24 | $18.47 | 40000 |
| 2023-01-05 | 51.47 | $18.14 | 59618 |
| 2023-01-04 | 46.98 | $17.79 | 33300 |
| 2023-01-03 | 40.56 | $17.36 | 146600 |
| 2022-12-30 | 33.43 | $16.96 | 136200 |
| 2022-12-29 | 34.51 | $17.07 | 207800 |
| 2022-12-28 | 37.10 | $17.32 | 177600 |
| 2022-12-27 | 43.71 | $17.85 | 79738 |
| 2022-12-23 | 46.37 | $18.03 | 100745 |
| 2022-12-22 | 46.02 | $18.01 | 99027 |
| 2022-12-21 | 45.18 | $17.96 | 227700 |
| 2022-12-20 | 46.00 | $18.02 | 263106 |
| 2022-12-19 | 51.46 | $18.39 | 333000 |
| 2022-12-16 | 53.76 | $18.53 | 151400 |
| 2022-12-15 | 47.75 | $18.15 | 93213 |
| 2022-12-14 | 48.54 | $18.20 | 113619 |
| 2022-12-13 | 49.16 | $18.24 | 183433 |
| 2022-12-12 | 46.23 | $18.06 | 119400 |
| 2022-12-09 | 46.80 | $18.10 | 76700 |
| 2022-12-08 | 51.45 | $18.41 | 44800 |
| 2022-12-07 | 54.09 | $18.57 | 91122 |
| 2022-12-06 | 54.59 | $18.60 | 38339 |
| 2022-12-05 | 54.91 | $18.62 | 77407 |
| 2022-12-02 | 59.20 | $18.88 | 35217 |
| 2022-12-01 | 58.97 | $18.86 | 103245 |
| 2022-11-30 | 56.09 | $18.62 | 263705 |
| 2022-11-29 | 51.52 | $18.28 | 61218 |
| 2022-11-28 | 60.70 | $18.80 | 61712 |
| 2022-11-25 | 61.71 | $18.85 | 22200 |
| 2022-11-23 | 59.27 | $18.66 | 47600 |
| 2022-11-22 | 59.27 | $18.66 | 62947 |
| 2022-11-21 | 59.82 | $18.69 | 57508 |
| 2022-11-18 | 59.82 | $18.69 | 34700 |
| 2022-11-17 | 62.03 | $18.82 | 53200 |
| 2022-11-16 | 63.06 | $18.88 | 39104 |
| 2022-11-15 | 61.23 | $18.70 | 45510 |
| 2022-11-14 | 56.72 | $18.30 | 75637 |
| 2022-11-11 | 62.79 | $18.65 | 35228 |
| 2022-11-10 | 60.50 | $18.45 | 64223 |
| 2022-11-09 | 44.10 | $17.45 | 75746 |
| 2022-11-08 | 44.98 | $17.50 | 67300 |
| 2022-11-07 | 35.92 | $17.13 | 59401 |
| 2022-11-04 | 35.65 | $17.12 | 55100 |
| 2022-11-03 | 36.99 | $17.21 | 110800 |
| 2022-11-02 | 32.71 | $17.05 | 48407 |
| 2022-11-01 | 35.43 | $17.24 | 48300 |
| 2022-10-31 | 38.29 | $17.42 | 58131 |
| 2022-10-28 | 38.95 | $17.46 | 53100 |
| 2022-10-27 | 38.45 | $17.44 | 47809 |
| 2022-10-26 | 39.06 | $17.48 | 55419 |
| 2022-10-25 | 36.40 | $17.37 | 70800 |
| 2022-10-24 | 31.76 | $17.19 | 60340 |
| 2022-10-21 | 32.13 | $17.22 | 48803 |
| 2022-10-20 | 33.62 | $17.34 | 34400 |
| 2022-10-19 | 36.73 | $17.57 | 63607 |
| 2022-10-18 | 37.16 | $17.60 | 35119 |
| 2022-10-17 | 37.57 | $17.63 | 75415 |
| 2022-10-14 | 32.58 | $17.42 | 32800 |
| 2022-10-13 | 34.85 | $17.60 | 69442 |
| 2022-10-12 | 36.32 | $17.71 | 22009 |
| 2022-10-11 | 37.69 | $17.81 | 36206 |
| 2022-10-10 | 37.69 | $17.81 | 50425 |
| 2022-10-07 | 38.74 | $17.89 | 58310 |
| 2022-10-06 | 38.13 | $17.86 | 38541 |
| 2022-10-05 | 40.59 | $18.05 | 34400 |
| 2022-10-04 | 42.65 | $18.20 | 44505 |
| 2022-10-03 | 42.65 | $18.20 | 55428 |
| 2022-09-30 | 38.91 | $18.00 | 112500 |
| 2022-09-29 | 37.95 | $17.95 | 58745 |
| 2022-09-28 | 42.81 | $18.33 | 49426 |
| 2022-09-27 | 35.36 | $17.97 | 83202 |
| 2022-09-26 | 31.84 | $17.82 | 89700 |
| 2022-09-23 | 32.17 | $17.85 | 67500 |
| 2022-09-22 | 34.82 | $18.08 | 125100 |
| 2022-09-21 | 35.67 | $18.15 | 106900 |
| 2022-09-20 | 36.89 | $18.25 | 89700 |
| 2022-09-19 | 38.26 | $18.36 | 34326 |
| 2022-09-16 | 39.79 | $18.48 | 24718 |
| 2022-09-15 | 41.09 | $18.58 | 42100 |
| 2022-09-14 | 41.88 | $18.64 | 48800 |
| 2022-09-13 | 40.44 | $18.56 | 35400 |
| 2022-09-12 | 42.17 | $18.70 | 44200 |
| 2022-09-09 | 38.04 | $18.47 | 63621 |
| 2022-09-08 | 35.37 | $18.33 | 55741 |
| 2022-09-07 | 34.79 | $18.30 | 44900 |
| 2022-09-06 | 32.13 | $18.16 | 107100 |
| 2022-09-02 | 34.73 | $18.43 | 45103 |
| 2022-09-01 | 33.79 | $18.38 | 86500 |
| 2022-08-31 | 35.44 | $18.55 | 88803 |
| 2022-08-30 | 37.49 | $18.75 | 101100 |
| 2022-08-29 | 40.25 | $19.00 | 55822 |
| 2022-08-26 | 40.09 | $18.99 | 62600 |
| 2022-08-25 | 41.53 | $19.12 | 75900 |
| 2022-08-24 | 38.28 | $18.92 | 62400 |
| 2022-08-23 | 38.28 | $18.92 | 66800 |
| 2022-08-22 | 44.14 | $19.45 | 35518 |
| 2022-08-19 | 47.67 | $19.72 | 35500 |
| 2022-08-18 | 50.21 | $19.90 | 53241 |
| 2022-08-17 | 51.07 | $19.96 | 52834 |
| 2022-08-16 | 55.45 | $20.25 | 26836 |
| 2022-08-15 | 55.32 | $20.24 | 145300 |
| 2022-08-12 | 57.00 | $20.35 | 20800 |
| 2022-08-11 | 55.48 | $20.22 | 53523 |
| 2022-08-10 | 57.40 | $20.35 | 225900 |
| 2022-08-09 | 57.99 | $20.39 | 36720 |
| 2022-08-08 | 62.70 | $20.70 | 64016 |
| 2022-08-05 | 60.54 | $20.48 | 43100 |
| 2022-08-04 | 66.00 | $20.81 | 51300 |
| 2022-08-03 | 64.52 | $20.65 | 112500 |
| 2022-08-02 | 64.43 | $20.64 | 144300 |
| 2022-08-01 | 62.41 | $20.42 | 48338 |
| 2022-07-29 | 60.46 | $20.22 | 74442 |
| 2022-07-28 | 57.20 | $19.91 | 44441 |
| 2022-07-27 | 54.32 | $19.66 | 48900 |
| 2022-07-26 | 56.64 | $19.82 | 31303 |
| 2022-07-25 | 55.28 | $19.70 | 37148 |
| 2022-07-22 | 57.87 | $19.88 | 13435 |
| 2022-07-21 | 54.61 | $19.59 | 43500 |
| 2022-07-20 | 52.82 | $19.44 | 34747 |
| 2022-07-19 | 53.22 | $19.47 | 61208 |
| 2022-07-18 | 52.88 | $19.44 | 39800 |
| 2022-07-15 | 52.77 | $19.43 | 80500 |
| 2022-07-14 | 50.96 | $19.26 | 21819 |
| 2022-07-13 | 50.53 | $19.22 | 59600 |
| 2022-07-12 | 52.70 | $19.42 | 50100 |
| 2022-07-11 | 55.54 | $19.67 | 43700 |
| 2022-07-08 | 52.94 | $19.40 | 10200 |
| 2022-07-07 | 51.75 | $19.28 | 34104 |
| 2022-07-06 | 50.46 | $19.15 | 52600 |
| 2022-07-05 | 51.26 | $19.23 | 34312 |
| 2022-07-01 | 48.45 | $18.94 | 19100 |
| 2022-06-30 | 44.11 | $18.53 | 34000 |
| 2022-06-29 | 49.41 | $19.08 | 21200 |
| 2022-06-28 | 49.51 | $19.09 | 25700 |
| 2022-06-27 | 48.49 | $18.99 | 54000 |
| 2022-06-24 | 47.59 | $18.90 | 48900 |
| 2022-06-23 | 45.47 | $18.69 | 52623 |
| 2022-06-22 | 44.97 | $18.64 | 44300 |
| 2022-06-21 | 45.28 | $18.68 | 168600 |
| 2022-06-17 | 47.43 | $18.95 | 90924 |
| 2022-06-16 | 45.14 | $18.70 | 117600 |
| 2022-06-15 | 45.14 | $18.70 | 105100 |
| 2022-06-14 | 39.74 | $18.13 | 92900 |
| 2022-06-13 | 40.95 | $18.31 | 59104 |
| 2022-06-10 | 45.24 | $18.90 | 61713 |
| 2022-06-09 | 50.33 | $19.50 | 53801 |
| 2022-06-08 | 52.87 | $19.77 | 71925 |
| 2022-06-07 | 55.96 | $20.08 | 34111 |
| 2022-06-06 | 56.06 | $20.09 | 67100 |
| 2022-06-03 | 61.61 | $20.62 | 46120 |
| 2022-06-02 | 60.05 | $20.40 | 29819 |
| 2022-06-01 | 58.75 | $20.22 | 32900 |
| 2022-05-31 | 60.95 | $20.43 | 77600 |
| 2022-05-27 | 60.69 | $20.39 | 114600 |
| 2022-05-26 | 54.90 | $19.60 | 78837 |
| 2022-05-25 | 51.37 | $19.19 | 145444 |
| 2022-05-24 | 42.01 | $18.30 | 100800 |
| 2022-05-23 | 39.52 | $18.10 | 83020 |
| 2022-05-20 | 37.35 | $17.93 | 121400 |
| 2022-05-19 | 38.59 | $18.09 | 85200 |
| 2022-05-18 | 37.48 | $18.00 | 116400 |
| 2022-05-17 | 38.96 | $18.20 | 84700 |
| 2022-05-16 | 41.46 | $18.52 | 100824 |
| 2022-05-13 | 40.67 | $18.45 | 62000 |
| 2022-05-12 | 38.30 | $18.24 | 57449 |
| 2022-05-11 | 37.05 | $18.13 | 78400 |
| 2022-05-10 | 37.18 | $18.15 | 73900 |
| 2022-05-09 | 33.64 | $17.83 | 107300 |
| 2022-05-06 | 35.23 | $18.10 | 60249 |
| 2022-05-05 | 38.92 | $18.67 | 92500 |
| 2022-05-04 | 42.82 | $19.19 | 83008 |
| 2022-05-03 | 33.17 | $18.40 | 149421 |
| 2022-05-02 | 28.69 | $18.09 | 76227 |
| 2022-04-29 | 33.11 | $18.74 | 138300 |
| 2022-04-28 | 34.59 | $18.93 | 113100 |
| 2022-04-27 | 29.38 | $18.60 | 46906 |
| 2022-04-26 | 32.19 | $18.98 | 53200 |
| 2022-04-25 | 32.97 | $19.08 | 50536 |
| 2022-04-22 | 29.36 | $18.86 | 105421 |
| 2022-04-21 | 31.10 | $19.10 | 81049 |
| 2022-04-20 | 32.63 | $19.30 | 61901 |
| 2022-04-19 | 33.25 | $19.38 | 171325 |
| 2022-04-18 | 31.23 | $19.25 | 85848 |
| 2022-04-14 | 34.01 | $19.62 | 48400 |
| 2022-04-13 | 34.97 | $19.74 | 122000 |
| 2022-04-12 | 27.69 | $19.29 | 132000 |
| 2022-04-11 | 29.29 | $19.52 | 69100 |
| 2022-04-08 | 33.14 | $20.01 | 83500 |
| 2022-04-07 | 35.40 | $20.26 | 85900 |
| 2022-04-06 | 32.61 | $20.10 | 72431 |
| 2022-04-05 | 35.23 | $20.39 | 46100 |
| 2022-04-04 | 39.03 | $20.76 | 57746 |
| 2022-04-01 | 40.38 | $20.88 | 33900 |
| 2022-03-31 | 40.82 | $20.92 | 95709 |
| 2022-03-30 | 41.58 | $20.99 | 128300 |
| 2022-03-29 | 37.63 | $20.74 | 112900 |
| 2022-03-28 | 32.43 | $20.44 | 73000 |
| 2022-03-25 | 32.07 | $20.42 | 72400 |
| 2022-03-24 | 35.47 | $20.80 | 83300 |
| 2022-03-23 | 35.30 | $20.79 | 66200 |
| 2022-03-22 | 35.66 | $20.83 | 40614 |
| 2022-03-21 | 36.55 | $20.93 | 42700 |
| 2022-03-18 | 38.55 | $21.15 | 57331 |
| 2022-03-17 | 35.66 | $20.96 | 65800 |
| 2022-03-16 | 28.78 | $20.55 | 67200 |
| 2022-03-15 | 25.85 | $20.39 | 137021 |
| 2022-03-14 | 27.46 | $20.63 | 84300 |
| 2022-03-11 | 30.64 | $21.05 | 81300 |
| 2022-03-10 | 31.21 | $21.12 | 53500 |
| 2022-03-09 | 32.45 | $21.27 | 72607 |
| 2022-03-08 | 29.63 | $21.11 | 74409 |
| 2022-03-07 | 30.15 | $21.18 | 52522 |
| 2022-03-04 | 31.20 | $21.32 | 78902 |
| 2022-03-03 | 32.90 | $21.54 | 156800 |
| 2022-03-02 | 35.41 | $21.84 | 94300 |
| 2022-03-01 | 33.81 | $21.74 | 83900 |
| 2022-02-28 | 32.06 | $21.63 | 92714 |
| 2022-02-25 | 31.59 | $21.60 | 110125 |
| 2022-02-24 | 28.12 | $21.38 | 106900 |
| 2022-02-23 | 28.56 | $21.45 | 191500 |
| 2022-02-22 | 27.80 | $21.40 | 54400 |
| 2022-02-18 | 28.85 | $21.58 | 51327 |
| 2022-02-17 | 29.56 | $21.70 | 141105 |
| 2022-02-16 | 30.82 | $21.91 | 121877 |
| 2022-02-15 | 24.89 | $21.50 | 163311 |
| 2022-02-14 | 19.80 | $21.18 | 125412 |
| 2022-02-11 | 21.11 | $21.49 | 86208 |
| 2022-02-10 | 22.54 | $21.80 | 139000 |
| 2022-02-09 | 24.97 | $22.27 | 177931 |
| 2022-02-08 | 24.80 | $22.26 | 107900 |
| 2022-02-07 | 26.45 | $22.56 | 150525 |
| 2022-02-04 | 26.29 | $22.55 | 134200 |
| 2022-02-03 | 30.22 | $23.20 | 97700 |
| 2022-02-02 | 34.01 | $23.71 | 141000 |
| 2022-02-01 | 34.82 | $23.81 | 81619 |
| 2022-01-31 | 31.23 | $23.58 | 107907 |
| 2022-01-28 | 22.80 | $23.10 | 215908 |
| 2022-01-27 | 20.49 | $22.98 | 410710 |
| 2022-01-26 | 31.58 | $24.46 | 91300 |
| 2022-01-25 | 37.13 | $24.89 | 119924 |
| 2022-01-24 | 38.62 | $24.99 | 65117 |
| 2022-01-21 | 42.19 | $25.21 | 216900 |
| 2022-01-20 | 40.53 | $25.14 | 30007 |
| 2022-01-19 | 41.33 | $25.19 | 40105 |
| 2022-01-18 | 38.79 | $25.08 | 30100 |
| 2022-01-14 | 42.44 | $25.31 | 27200 |
| 2022-01-13 | 44.51 | $25.43 | 37000 |
| 2022-01-12 | 45.04 | $25.46 | 39638 |
| 2022-01-11 | 46.60 | $25.55 | 67319 |
| 2022-01-10 | 50.27 | $25.75 | 113741 |
| 2022-01-07 | 51.03 | $25.79 | 68600 |
| 2022-01-06 | 50.86 | $25.78 | 42500 |
| 2022-01-05 | 44.56 | $25.45 | 61000 |
| 2022-01-04 | 46.80 | $25.58 | 32641 |
| 2022-01-03 | 57.89 | $26.10 | 38724 |
| 2021-12-31 | 62.78 | $26.28 | 36503 |
| 2021-12-30 | 58.73 | $26.06 | 17712 |
| 2021-12-29 | 59.57 | $26.09 | 14900 |
| 2021-12-28 | 60.39 | $26.12 | 15142 |
| 2021-12-27 | 58.78 | $26.03 | 15700 |
| 2021-12-23 | 57.68 | $25.97 | 13121 |
| 2021-12-22 | 59.69 | $26.05 | 22511 |
| 2021-12-21 | 56.06 | $25.85 | 24225 |
| 2021-12-20 | 55.10 | $25.80 | 15100 |
| 2021-12-17 | 56.03 | $25.84 | 26238 |
| 2021-12-16 | 62.55 | $26.10 | 24100 |
| 2021-12-15 | 55.78 | $25.74 | 31314 |
| 2021-12-14 | 54.02 | $25.66 | 21000 |
| 2021-12-13 | 57.55 | $25.79 | 31045 |
| 2021-12-10 | 56.93 | $25.76 | 20518 |
| 2021-12-09 | 58.83 | $25.83 | 23218 |
| 2021-12-08 | 58.07 | $25.79 | 21300 |
| 2021-12-07 | 56.55 | $25.71 | 60237 |
| 2021-12-06 | 58.83 | $25.80 | 23207 |
| 2021-12-03 | 56.42 | $25.67 | 40600 |
| 2021-12-02 | 58.16 | $25.74 | 29942 |
| 2021-12-01 | 50.73 | $25.38 | 112700 |
| 2021-11-30 | 42.05 | $25.06 | 124330 |
| 2021-11-29 | 37.12 | $24.91 | 67000 |
| 2021-11-26 | 31.18 | $24.75 | 55400 |
| 2021-11-24 | 33.43 | $24.87 | 49400 |
| 2021-11-23 | 34.61 | $24.93 | 66000 |
| 2021-11-22 | 36.03 | $25.00 | 87240 |
| 2021-11-19 | 40.53 | $25.20 | 32800 |
| 2021-11-18 | 42.03 | $25.26 | 27524 |
| 2021-11-17 | 42.03 | $25.26 | 36700 |
| 2021-11-16 | 43.23 | $25.31 | 31944 |
| 2021-11-15 | 40.66 | $25.23 | 18900 |
| 2021-11-12 | 42.02 | $25.29 | 23421 |
| 2021-11-11 | 42.02 | $25.29 | 36200 |
| 2021-11-10 | 47.79 | $25.53 | 82533 |
| 2021-11-09 | 55.30 | $25.78 | 17400 |
| 2021-11-08 | 57.36 | $25.84 | 26023 |
| 2021-11-05 | 57.36 | $25.84 | 31308 |
| 2021-11-04 | 53.45 | $25.69 | 43025 |
| 2021-11-03 | 49.34 | $25.55 | 58848 |
| 2021-11-02 | 45.76 | $25.44 | 58100 |
| 2021-11-01 | 46.32 | $25.46 | 56700 |
| 2021-10-29 | 46.01 | $25.45 | 84000 |
| 2021-10-28 | 42.11 | $25.33 | 75600 |
| 2021-10-27 | 41.78 | $25.32 | 65400 |
| 2021-10-26 | 41.14 | $25.30 | 121100 |
| 2021-10-25 | 42.24 | $25.35 | 102900 |
| 2021-10-22 | 42.24 | $25.35 | 80502 |
| 2021-10-21 | 42.24 | $25.35 | 20509 |
| 2021-10-20 | 41.43 | $25.32 | 95637 |
| 2021-10-19 | 41.17 | $25.31 | 90200 |
| 2021-10-18 | 43.77 | $25.45 | 55437 |
| 2021-10-15 | 44.73 | $25.50 | 35449 |
| 2021-10-14 | 46.27 | $25.58 | 47634 |
| 2021-10-13 | 39.32 | $25.30 | 85948 |
| 2021-10-12 | 38.79 | $25.28 | 92800 |
| 2021-10-11 | 38.95 | $25.29 | 30930 |
| 2021-10-08 | 36.66 | $25.20 | 102900 |
| 2021-10-07 | 37.55 | $25.26 | 64026 |
| 2021-10-06 | 37.31 | $25.25 | 144200 |
| 2021-10-05 | 38.59 | $25.34 | 55308 |
| 2021-10-04 | 38.87 | $25.36 | 45200 |
| 2021-10-01 | 43.02 | $25.64 | 16210 |
| 2021-09-30 | 41.10 | $25.55 | 70700 |
| 2021-09-29 | 44.59 | $25.77 | 65400 |
| 2021-09-28 | 39.72 | $25.55 | 106400 |
| 2021-09-27 | 47.68 | $25.99 | 78533 |
| 2021-09-24 | 50.29 | $26.11 | 55242 |
| 2021-09-23 | 51.17 | $26.15 | 34300 |
| 2021-09-22 | 55.10 | $26.32 | 157435 |
| 2021-09-21 | 46.37 | $25.94 | 42431 |
| 2021-09-20 | 46.59 | $25.95 | 37100 |
| 2021-09-17 | 47.03 | $25.97 | 48436 |
| 2021-09-16 | 48.10 | $26.02 | 199837 |
| 2021-09-15 | 47.87 | $26.01 | 44531 |
| 2021-09-14 | 49.72 | $26.10 | 25200 |
| 2021-09-13 | 52.50 | $26.23 | 25827 |
| 2021-09-10 | 54.97 | $26.34 | 28400 |
| 2021-09-09 | 54.03 | $26.29 | 24600 |
| 2021-09-08 | 51.35 | $26.15 | 48239 |
| 2021-09-07 | 52.39 | $26.20 | 20500 |
| 2021-09-03 | 55.36 | $26.34 | 22119 |
| 2021-09-02 | 54.31 | $26.28 | 55400 |
| 2021-09-01 | 51.78 | $26.14 | 39319 |
| 2021-08-31 | 43.75 | $25.76 | 86100 |
| 2021-08-30 | 45.45 | $25.85 | 57500 |
| 2021-08-27 | 51.36 | $26.13 | 29916 |
| 2021-08-26 | 48.88 | $26.02 | 18600 |
| 2021-08-25 | 48.65 | $26.01 | 51600 |
| 2021-08-24 | 51.01 | $26.12 | 41439 |
| 2021-08-23 | 47.50 | $25.96 | 33800 |
| 2021-08-20 | 44.17 | $25.82 | 41300 |
| 2021-08-19 | 41.13 | $25.70 | 47300 |
| 2021-08-18 | 38.19 | $25.59 | 117600 |
| 2021-08-17 | 43.42 | $25.87 | 149438 |
| 2021-08-16 | 37.95 | $25.68 | 27400 |
| 2021-08-13 | 37.03 | $25.65 | 46100 |
| 2021-08-12 | 40.02 | $25.81 | 43316 |
| 2021-08-11 | 36.04 | $25.68 | 103046 |
| 2021-08-10 | 36.04 | $25.68 | 106000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-67.39
2026-08-07
Close Price
$16.15
Vol: 25017
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.28
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-07 | -67.39 | $16.15 | 25017 |
| 2026-08-06 | -60.87 | $16.18 | 37749 |
| 2026-08-05 | -52.17 | $16.22 | 33600 |
| 2026-08-04 | -39.13 | $16.28 | 53084 |
| 2026-08-03 | -36.96 | $16.29 | 48932 |
| 2026-07-31 | -56.52 | $16.20 | 71129 |
| 2026-07-30 | -58.70 | $16.19 | 46504 |
| 2026-07-29 | -76.09 | $16.11 | 52400 |
| 2026-07-28 | -60.87 | $16.18 | 52828 |
| 2026-07-27 | -58.70 | $16.19 | 71100 |
| 2026-07-24 | -73.91 | $16.12 | 32730 |
| 2026-07-23 | -78.26 | $16.10 | 46500 |
| 2026-07-22 | -54.35 | $16.21 | 48600 |
| 2026-07-21 | -45.65 | $16.25 | 37600 |
| 2026-07-20 | -17.39 | $16.38 | 394593 |
| 2026-07-17 | -5.00 | $16.38 | 64100 |
| 2026-07-16 | -15.00 | $16.34 | 50691 |
| 2026-07-15 | -7.50 | $16.37 | 89142 |
| 2026-07-14 | -45.00 | $16.22 | 42900 |
| 2026-07-13 | -62.50 | $16.15 | 115430 |
| 2026-07-10 | -70.00 | $16.12 | 34200 |
| 2026-07-09 | -60.00 | $16.16 | 76600 |
| 2026-07-08 | -70.00 | $16.12 | 44457 |
| 2026-07-07 | -62.50 | $16.15 | 71100 |
| 2026-07-06 | -47.50 | $16.21 | 58507 |
| 2026-07-02 | -73.91 | $16.12 | 46000 |
| 2026-07-01 | -75.47 | $16.13 | 66600 |
| 2026-06-30 | -33.33 | $16.40 | 178208 |
| 2026-06-29 | -55.88 | $16.30 | 52229 |
| 2026-06-26 | -74.32 | $16.19 | 48900 |
| 2026-06-25 | -79.73 | $16.15 | 63600 |
| 2026-06-24 | -86.49 | $16.10 | 57812 |
| 2026-06-23 | -93.24 | $16.05 | 63247 |
| 2026-06-22 | -94.29 | $16.08 | 53324 |
| 2026-06-18 | -72.86 | $16.23 | 76143 |
| 2026-06-17 | -82.89 | $16.17 | 380340 |
| 2026-06-16 | -76.92 | $16.22 | 116212 |
| 2026-06-15 | -79.52 | $16.21 | 50645 |
| 2026-06-12 | -80.95 | $16.20 | 62000 |
| 2026-06-11 | -85.87 | $16.17 | 71267 |
| 2026-06-10 | -97.85 | $16.06 | 62300 |
| 2026-06-09 | -93.14 | $16.11 | 64220 |
| 2026-06-08 | -92.78 | $16.18 | 47400 |
| 2026-06-05 | -86.36 | $16.32 | 47549 |
| 2026-06-04 | -78.02 | $16.40 | 42500 |
| 2026-06-03 | -74.73 | $16.43 | 72031 |
| 2026-06-02 | -92.42 | $16.50 | 61067 |
| 2026-06-01 | -82.26 | $16.60 | 37024 |
| 2026-05-29 | -81.97 | $16.61 | 71546 |
| 2026-05-28 | -67.21 | $16.70 | 34100 |
| 2026-05-27 | -65.57 | $16.71 | 38300 |
| 2026-05-26 | -75.41 | $16.65 | 36529 |
| 2026-05-22 | -88.89 | $16.57 | 52510 |
| 2026-05-21 | -93.65 | $16.54 | 45100 |
| 2026-05-20 | -90.57 | $16.65 | 54200 |
| 2026-05-19 | -98.11 | $16.61 | 44200 |
| 2026-05-18 | -100.00 | $16.78 | 44800 |
| 2026-05-15 | -98.11 | $16.81 | 44942 |
| 2026-05-14 | -85.71 | $16.91 | 50400 |
| 2026-05-13 | -89.80 | $16.89 | 25930 |
| 2026-05-12 | -81.63 | $16.93 | 20335 |
| 2026-05-11 | -53.06 | $17.07 | 27117 |
| 2026-05-08 | -57.14 | $17.05 | 24400 |
| 2026-05-07 | -67.35 | $17.00 | 18911 |
| 2026-05-06 | -61.22 | $17.03 | 26100 |
| 2026-05-05 | -65.31 | $17.01 | 58817 |
| 2026-05-04 | -80.77 | $16.91 | 28300 |
| 2026-05-01 | -61.54 | $17.01 | 15700 |
| 2026-04-30 | -62.50 | $16.98 | 42800 |
| 2026-04-29 | -81.03 | $16.86 | 30300 |
| 2026-04-28 | -56.90 | $17.00 | 9200 |
| 2026-04-27 | -53.45 | $17.02 | 42225 |
| 2026-04-24 | -44.26 | $17.09 | 35017 |
| 2026-04-23 | -55.74 | $17.02 | 29214 |
| 2026-04-22 | -54.10 | $17.03 | 29204 |
| 2026-04-21 | -66.20 | $16.99 | 14481 |
| 2026-04-20 | -50.70 | $17.10 | 32532 |
| 2026-04-17 | -48.78 | $17.17 | 42500 |
| 2026-04-16 | -53.33 | $17.17 | 28600 |
| 2026-04-15 | -50.98 | $17.25 | 28490 |
| 2026-04-14 | -52.94 | $17.23 | 48800 |
| 2026-04-13 | -62.75 | $17.13 | 38805 |
| 2026-04-10 | -69.61 | $17.06 | 22000 |
| 2026-04-09 | -69.61 | $17.06 | 23500 |
| 2026-04-08 | -79.41 | $16.96 | 48124 |
| 2026-04-07 | -85.29 | $16.90 | 50300 |
| 2026-04-06 | -89.22 | $16.86 | 23700 |
| 2026-04-02 | -83.33 | $16.92 | 37512 |
| 2026-04-01 | -91.67 | $16.84 | 31600 |
| 2026-03-31 | -82.00 | $17.04 | 277400 |
| 2026-03-30 | -100.00 | $17.03 | 22218 |
| 2026-03-27 | -100.00 | $17.05 | 20966 |
| 2026-03-26 | -98.78 | $17.14 | 32430 |
| 2026-03-25 | -86.08 | $17.27 | 20900 |
| 2026-03-24 | -97.47 | $17.18 | 38912 |
| 2026-03-23 | -90.79 | $17.26 | 30500 |
| 2026-03-20 | -97.37 | $17.21 | 36772 |
| 2026-03-19 | -75.41 | $17.49 | 17927 |
| 2026-03-18 | -68.85 | $17.53 | 104700 |
| 2026-03-17 | -59.02 | $17.59 | 38800 |
| 2026-03-16 | -83.61 | $17.44 | 58503 |
| 2026-03-13 | -100.00 | $17.41 | 13755 |
| 2026-03-12 | -92.00 | $17.49 | 37304 |
| 2026-03-11 | -85.00 | $17.61 | 18315 |
| 2026-03-10 | -62.50 | $17.70 | 24100 |
| 2026-03-09 | -65.91 | $17.66 | 53300 |
| 2026-03-06 | -54.55 | $17.65 | 33989 |
| 2026-03-05 | -45.45 | $17.70 | 25400 |
| 2026-03-04 | -36.36 | $17.75 | 20718 |
| 2026-03-03 | -36.36 | $17.75 | 83100 |
| 2026-03-02 | -20.00 | $17.84 | 19700 |
| 2026-02-27 | -20.00 | $17.84 | 90600 |
| 2026-02-26 | -18.37 | $17.80 | 37517 |
| 2026-02-25 | -9.62 | $17.87 | 55400 |
| 2026-02-24 | -34.55 | $17.76 | 38717 |
| 2026-02-23 | -36.36 | $17.75 | 21300 |
| 2026-02-20 | -24.56 | $17.83 | 22131 |
| 2026-02-19 | -22.81 | $17.84 | 29700 |
| 2026-02-18 | -26.32 | $17.82 | 60834 |
| 2026-02-17 | -28.07 | $17.81 | 38700 |
| 2026-02-13 | -43.86 | $17.72 | 20600 |
| 2026-02-12 | -61.40 | $17.62 | 24717 |
| 2026-02-11 | -50.88 | $17.68 | 17100 |
| 2026-02-10 | -52.63 | $17.67 | 16002 |
| 2026-02-09 | -57.89 | $17.64 | 54500 |
| 2026-02-06 | -70.18 | $17.57 | 39100 |
| 2026-02-05 | -95.00 | $17.40 | 21300 |
| 2026-02-04 | -86.67 | $17.45 | 32300 |
| 2026-02-03 | -80.00 | $17.45 | 52500 |
| 2026-02-02 | -38.24 | $17.71 | 33228 |
| 2026-01-30 | -25.51 | $17.72 | 116335 |
| 2026-01-29 | -17.17 | $17.80 | 52016 |
| 2026-01-28 | -9.09 | $17.88 | 23200 |
| 2026-01-27 | -5.05 | $17.92 | 27900 |
| 2026-01-26 | -4.04 | $17.93 | 51900 |
| 2026-01-23 | -12.12 | $17.85 | 69900 |
| 2026-01-22 | -1.01 | $17.96 | 65600 |
| 2026-01-21 | -5.62 | $17.82 | 47100 |
| 2026-01-20 | -17.50 | $17.64 | 100800 |
| 2026-01-16 | -17.50 | $17.64 | 42200 |
| 2026-01-15 | -5.19 | $17.71 | 43900 |
| 2026-01-14 | -10.14 | $17.60 | 48726 |
| 2026-01-13 | -21.74 | $17.52 | 64328 |
| 2026-01-12 | -7.14 | $17.50 | 101000 |
| 2026-01-09 | -8.93 | $17.49 | 54737 |
| 2026-01-08 | -12.50 | $17.47 | 61925 |
| 2026-01-07 | -3.85 | $17.48 | 68300 |
| 2026-01-06 | -11.54 | $17.44 | 48434 |
| 2026-01-05 | -15.79 | $17.46 | 128100 |
| 2026-01-02 | -50.00 | $17.29 | 71000 |
| 2025-12-31 | -82.26 | $17.09 | 94707 |
| 2025-12-30 | -68.00 | $17.26 | 72921 |
| 2025-12-29 | -66.00 | $17.27 | 49906 |
| 2025-12-26 | -72.00 | $17.24 | 83000 |
| 2025-12-24 | -70.00 | $17.25 | 55000 |
| 2025-12-23 | -56.00 | $17.32 | 75000 |
| 2025-12-22 | -52.83 | $17.32 | 75817 |
| 2025-12-19 | -48.39 | $17.30 | 67600 |
| 2025-12-18 | -40.32 | $17.35 | 161641 |
| 2025-12-17 | -53.23 | $17.27 | 95400 |
| 2025-12-16 | -46.77 | $17.31 | 45230 |
| 2025-12-15 | -48.39 | $17.30 | 77946 |
| 2025-12-12 | -62.79 | $17.30 | 66443 |
| 2025-12-11 | -47.67 | $17.43 | 78200 |
| 2025-12-10 | -70.83 | $17.26 | 100404 |
| 2025-12-09 | -79.17 | $17.18 | 69500 |
| 2025-12-08 | -79.17 | $17.18 | 61920 |
| 2025-12-05 | -75.00 | $17.22 | 86300 |
| 2025-12-04 | -58.25 | $17.41 | 48600 |
| 2025-12-03 | -46.60 | $17.53 | 124600 |
| 2025-12-02 | -68.93 | $17.30 | 106540 |
| 2025-12-01 | -80.15 | $17.24 | 39802 |
| 2025-11-28 | -82.44 | $17.21 | 44400 |
| 2025-11-26 | -73.72 | $17.34 | 36446 |
| 2025-11-25 | -79.19 | $17.29 | 68100 |
| 2025-11-24 | -84.00 | $17.22 | 71300 |
| 2025-11-21 | -90.73 | $17.12 | 49800 |
| 2025-11-20 | -98.01 | $17.01 | 65006 |
| 2025-11-19 | -97.22 | $17.09 | 58200 |
| 2025-11-18 | -97.01 | $17.19 | 50742 |
| 2025-11-17 | -97.06 | $17.19 | 85700 |
| 2025-11-14 | -98.15 | $17.45 | 33719 |
| 2025-11-13 | -96.91 | $17.57 | 46800 |
| 2025-11-12 | -100.00 | $17.82 | 35148 |
| 2025-11-11 | -93.15 | $17.87 | 29900 |
| 2025-11-10 | -93.15 | $17.87 | 33100 |
| 2025-11-07 | -95.89 | $17.85 | 23100 |
| 2025-11-06 | -91.43 | $17.91 | 20111 |
| 2025-11-05 | -80.00 | $18.00 | 27217 |
| 2025-11-04 | -98.67 | $17.86 | 25700 |
| 2025-11-03 | -100.00 | $18.01 | 29912 |
| 2025-10-31 | -96.43 | $18.06 | 18200 |
| 2025-10-30 | -72.31 | $18.22 | 44903 |
| 2025-10-29 | -60.71 | $18.35 | 130210 |
| 2025-10-28 | -50.00 | $18.41 | 61700 |
| 2025-10-27 | -58.93 | $18.36 | 35900 |
| 2025-10-24 | -57.14 | $18.37 | 35900 |
| 2025-10-23 | -66.07 | $18.32 | 16400 |
| 2025-10-22 | -66.07 | $18.32 | 40900 |
| 2025-10-21 | -41.94 | $18.49 | 16227 |
| 2025-10-20 | -56.45 | $18.40 | 27868 |
| 2025-10-17 | -72.58 | $18.30 | 28500 |
| 2025-10-16 | -85.48 | $18.22 | 62100 |
| 2025-10-15 | -46.77 | $18.46 | 70219 |
| 2025-10-14 | -72.73 | $18.34 | 80300 |
| 2025-10-13 | -74.03 | $18.33 | 52117 |
| 2025-10-10 | -88.31 | $18.22 | 21600 |
| 2025-10-09 | -79.69 | $18.39 | 22500 |
| 2025-10-08 | -67.19 | $18.47 | 27132 |
| 2025-10-07 | -53.13 | $18.56 | 34200 |
| 2025-10-06 | -53.13 | $18.56 | 26914 |
| 2025-10-03 | -46.88 | $18.60 | 23828 |
| 2025-10-02 | -42.19 | $18.63 | 57739 |
| 2025-10-01 | -40.63 | $18.64 | 43124 |
| 2025-09-30 | -57.14 | $18.58 | 68809 |
| 2025-09-29 | -33.33 | $18.60 | 40600 |
| 2025-09-26 | -36.67 | $18.57 | 17400 |
| 2025-09-25 | -44.44 | $18.50 | 50500 |
| 2025-09-24 | -30.00 | $18.63 | 28900 |
| 2025-09-23 | -24.44 | $18.68 | 23400 |
| 2025-09-22 | -25.56 | $18.67 | 30500 |
| 2025-09-19 | -22.22 | $18.70 | 27116 |
| 2025-09-18 | -24.44 | $18.68 | 23422 |
| 2025-09-17 | -20.00 | $18.72 | 95715 |
| 2025-09-16 | 0.00 | $18.81 | 57961 |
| 2025-09-15 | -18.52 | $18.66 | 26000 |
| 2025-09-12 | -16.87 | $18.67 | 18600 |
| 2025-09-11 | -14.46 | $18.69 | 55200 |
| 2025-09-10 | -14.63 | $18.68 | 26400 |
| 2025-09-09 | -21.84 | $18.61 | 145100 |
| 2025-09-08 | -5.75 | $18.75 | 23047 |
| 2025-09-05 | -1.18 | $18.77 | 30500 |
| 2025-09-04 | -10.45 | $18.50 | 49200 |
| 2025-09-03 | -16.46 | $18.44 | 33004 |
| 2025-09-02 | -29.11 | $18.34 | 21942 |
| 2025-08-29 | -36.71 | $18.28 | 140226 |
| 2025-08-28 | -14.61 | $18.44 | 31329 |
| 2025-08-27 | -14.71 | $18.42 | 11942 |
| 2025-08-26 | -11.93 | $18.44 | 33301 |
| 2025-08-25 | -9.71 | $18.38 | 26853 |
| 2025-08-22 | -0.93 | $18.47 | 14715 |
| 2025-08-21 | -15.46 | $18.22 | 25649 |
| 2025-08-20 | -6.80 | $18.30 | 32600 |
| 2025-08-19 | -5.00 | $18.29 | 32817 |
| 2025-08-18 | 0.00 | $18.24 | 28400 |
| 2025-08-15 | -9.52 | $18.10 | 33041 |
| 2025-08-14 | -3.57 | $18.15 | 33000 |
| 2025-08-13 | -9.52 | $18.10 | 41523 |
| 2025-08-12 | -10.39 | $18.03 | 21700 |
| 2025-08-11 | -8.11 | $18.02 | 13000 |
| 2025-08-08 | -2.70 | $18.06 | 16800 |
| 2025-08-07 | -20.27 | $17.93 | 35500 |
| 2025-08-06 | -13.51 | $17.98 | 67333 |
| 2025-08-05 | -6.76 | $18.03 | 50213 |
| 2025-08-04 | -1.35 | $18.07 | 18501 |
| 2025-08-01 | -9.38 | $17.92 | 18236 |
| 2025-07-31 | 0.00 | $17.91 | 78300 |
| 2025-07-30 | -67.27 | $17.52 | 11800 |
| 2025-07-29 | -45.16 | $17.61 | 15222 |
| 2025-07-28 | -69.35 | $17.46 | 24013 |
| 2025-07-25 | -45.16 | $17.61 | 45506 |
| 2025-07-24 | -53.23 | $17.56 | 34748 |
| 2025-07-23 | -50.00 | $17.58 | 49942 |
| 2025-07-22 | -48.39 | $17.59 | 20600 |
| 2025-07-21 | -33.87 | $17.68 | 32500 |
| 2025-07-18 | -23.19 | $17.73 | 23100 |
| 2025-07-17 | -6.85 | $17.84 | 48600 |
| 2025-07-16 | -49.32 | $17.53 | 38717 |
| 2025-07-15 | -36.99 | $17.62 | 35114 |
| 2025-07-14 | -21.74 | $17.70 | 39306 |
| 2025-07-11 | -14.49 | $17.75 | 44721 |
| 2025-07-10 | -4.35 | $17.82 | 19307 |
| 2025-07-09 | -11.59 | $17.77 | 33300 |
| 2025-07-08 | -12.07 | $17.67 | 22900 |
| 2025-07-07 | -31.03 | $17.56 | 26100 |
| 2025-07-03 | -17.54 | $17.63 | 16500 |
| 2025-07-02 | -15.15 | $17.63 | 28804 |
| 2025-07-01 | -40.79 | $17.42 | 45803 |
| 2025-06-30 | -20.48 | $17.56 | 118200 |
| 2025-06-27 | -25.93 | $17.41 | 42838 |
| 2025-06-26 | -7.69 | $17.53 | 22623 |
| 2025-06-25 | -17.81 | $17.41 | 36000 |
| 2025-06-24 | -11.43 | $17.43 | 38221 |
| 2025-06-23 | -19.40 | $17.35 | 51412 |
| 2025-06-20 | -10.45 | $17.41 | 34941 |
| 2025-06-18 | -32.84 | $17.26 | 31100 |
| 2025-06-17 | -63.46 | $17.19 | 30100 |
| 2025-06-16 | -64.42 | $17.18 | 76549 |
| 2025-06-13 | -52.88 | $17.30 | 24400 |
| 2025-06-12 | -43.27 | $17.40 | 44646 |
| 2025-06-11 | -52.83 | $17.31 | 35728 |
| 2025-06-10 | -51.35 | $17.35 | 24944 |
| 2025-06-09 | -51.33 | $17.36 | 31628 |
| 2025-06-06 | -66.37 | $17.19 | 21800 |
| 2025-06-05 | -59.32 | $17.29 | 17500 |
| 2025-06-04 | -66.10 | $17.21 | 28043 |
| 2025-06-03 | -79.26 | $17.09 | 54700 |
| 2025-06-02 | -90.21 | $16.95 | 44433 |
| 2025-05-30 | -82.00 | $17.08 | 559800 |
| 2025-05-29 | -94.31 | $17.15 | 92900 |
| 2025-05-28 | -84.55 | $17.27 | 39508 |
| 2025-05-27 | -72.36 | $17.42 | 30642 |
| 2025-05-23 | -87.80 | $17.23 | 16614 |
| 2025-05-22 | -91.06 | $17.19 | 34340 |
| 2025-05-21 | -100.00 | $17.12 | 49316 |
| 2025-05-20 | -71.68 | $17.50 | 27446 |
| 2025-05-19 | -47.01 | $17.68 | 17903 |
| 2025-05-16 | -46.71 | $17.60 | 45810 |
| 2025-05-15 | -53.29 | $17.50 | 59818 |
| 2025-05-14 | -56.55 | $17.36 | 72400 |
| 2025-05-13 | -23.43 | $17.90 | 24921 |
| 2025-05-12 | -22.77 | $17.85 | 42334 |
| 2025-05-09 | -27.27 | $17.74 | 69049 |
| 2025-05-08 | -26.32 | $17.76 | 31300 |
| 2025-05-07 | -22.01 | $17.85 | 18400 |
| 2025-05-06 | -22.49 | $17.84 | 25400 |
| 2025-05-05 | -16.75 | $17.96 | 101800 |
| 2025-05-02 | -9.09 | $18.12 | 182306 |
| 2025-05-01 | -1.19 | $17.88 | 136700 |
| 2025-04-30 | -5.37 | $17.63 | 87302 |
| 2025-04-29 | -5.37 | $17.63 | 210819 |
| 2025-04-28 | -15.09 | $17.57 | 43134 |
| 2025-04-25 | -17.14 | $17.67 | 25700 |
| 2025-04-24 | -22.29 | $17.58 | 39421 |
| 2025-04-23 | -41.05 | $17.34 | 19000 |
| 2025-04-22 | -51.81 | $17.15 | 35647 |
| 2025-04-21 | -62.80 | $16.99 | 60438 |
| 2025-04-17 | -62.50 | $17.00 | 41300 |
| 2025-04-16 | -73.06 | $16.81 | 33000 |
| 2025-04-15 | -82.65 | $16.60 | 59900 |
| 2025-04-14 | -86.30 | $16.52 | 52038 |
| 2025-04-11 | -90.87 | $16.42 | 52300 |
| 2025-04-10 | -83.80 | $16.60 | 59400 |
| 2025-04-09 | -63.89 | $17.03 | 59900 |
| 2025-04-08 | -84.26 | $16.59 | 55428 |
| 2025-04-07 | -81.48 | $16.65 | 66900 |
| 2025-04-04 | -74.29 | $16.85 | 64100 |
| 2025-04-03 | -95.63 | $16.88 | 60637 |
| 2025-04-02 | -85.61 | $17.22 | 27201 |
| 2025-04-01 | -94.78 | $17.14 | 33727 |
| 2025-03-31 | -92.79 | $17.38 | 218139 |
| 2025-03-28 | -77.05 | $17.68 | 38015 |
| 2025-03-27 | -65.57 | $17.82 | 36500 |
| 2025-03-26 | -63.49 | $17.86 | 39042 |
| 2025-03-25 | -49.21 | $18.04 | 25925 |
| 2025-03-24 | -48.41 | $18.05 | 42635 |
| 2025-03-21 | -37.30 | $18.19 | 18936 |
| 2025-03-20 | -40.48 | $18.15 | 39000 |
| 2025-03-19 | -25.40 | $18.34 | 58600 |
| 2025-03-18 | -32.54 | $18.25 | 59740 |
| 2025-03-17 | -45.24 | $18.09 | 16300 |
| 2025-03-14 | -61.90 | $17.88 | 22500 |
| 2025-03-13 | -73.02 | $17.74 | 24000 |
| 2025-03-12 | -80.16 | $17.65 | 22412 |
| 2025-03-11 | -89.68 | $17.53 | 26219 |
| 2025-03-10 | -98.23 | $17.55 | 46400 |
| 2025-03-07 | -89.01 | $17.85 | 47338 |
| 2025-03-06 | -52.75 | $18.18 | 22600 |
| 2025-03-05 | -40.66 | $18.29 | 21100 |
| 2025-03-04 | -43.96 | $18.26 | 30841 |
| 2025-03-03 | -34.07 | $18.35 | 17825 |
| 2025-02-28 | -24.18 | $18.44 | 40700 |
| 2025-02-27 | -15.38 | $18.52 | 18631 |
| 2025-02-26 | 0.00 | $18.64 | 19845 |
| 2025-02-25 | -6.82 | $18.57 | 26700 |
| 2025-02-24 | -29.55 | $18.37 | 26100 |
| 2025-02-21 | -36.36 | $18.31 | 38600 |
| 2025-02-20 | -48.86 | $18.20 | 25100 |
| 2025-02-19 | -29.55 | $18.37 | 27600 |
| 2025-02-18 | -25.00 | $18.41 | 18749 |
| 2025-02-14 | -11.36 | $18.53 | 26800 |
| 2025-02-13 | -42.86 | $18.24 | 30117 |
| 2025-02-12 | -64.29 | $18.00 | 29500 |
| 2025-02-11 | -39.44 | $18.07 | 22000 |
| 2025-02-10 | -33.54 | $18.10 | 49000 |
| 2025-02-07 | -44.94 | $17.92 | 23400 |
| 2025-02-06 | -47.47 | $17.88 | 34800 |
| 2025-02-05 | -37.97 | $18.03 | 31200 |
| 2025-02-04 | -48.73 | $17.86 | 22400 |
| 2025-02-03 | -47.47 | $17.88 | 30200 |
| 2025-01-31 | -38.61 | $18.02 | 35121 |
| 2025-01-30 | -20.25 | $18.31 | 30300 |
| 2025-01-29 | -37.34 | $18.04 | 26500 |
| 2025-01-28 | -24.68 | $18.24 | 40000 |
| 2025-01-27 | -15.19 | $18.39 | 145322 |
| 2025-01-24 | -14.47 | $18.35 | 67000 |
| 2025-01-23 | -14.47 | $18.35 | 34600 |
| 2025-01-22 | -11.84 | $18.39 | 17400 |
| 2025-01-21 | -7.24 | $18.46 | 79604 |
| 2025-01-17 | -36.18 | $18.02 | 42142 |
| 2025-01-16 | -37.50 | $18.00 | 57528 |
| 2025-01-15 | -59.20 | $17.76 | 42500 |
| 2025-01-14 | -81.44 | $17.41 | 47400 |
| 2025-01-13 | -87.68 | $17.30 | 102500 |
| 2025-01-10 | -99.01 | $17.22 | 120100 |
| 2025-01-08 | -77.37 | $17.74 | 61306 |
| 2025-01-07 | -72.63 | $17.83 | 36400 |
| 2025-01-06 | -48.42 | $18.29 | 37900 |
| 2025-01-03 | -46.32 | $18.33 | 32300 |
| 2025-01-02 | -45.26 | $18.35 | 57147 |
| 2024-12-31 | -80.10 | $17.72 | 279206 |
| 2024-12-30 | -82.76 | $17.71 | 145000 |
| 2024-12-27 | -98.71 | $17.34 | 102841 |
| 2024-12-26 | -90.45 | $17.65 | 66000 |
| 2024-12-24 | -81.82 | $17.84 | 67500 |
| 2024-12-23 | -81.36 | $17.85 | 62217 |
| 2024-12-20 | -80.00 | $17.88 | 93800 |
| 2024-12-19 | -89.55 | $17.67 | 128337 |
| 2024-12-18 | -100.00 | $17.82 | 83800 |
| 2024-12-17 | -97.20 | $18.25 | 56300 |
| 2024-12-16 | -91.61 | $18.33 | 73300 |
| 2024-12-13 | -99.07 | $18.57 | 50600 |
| 2024-12-12 | -84.95 | $18.85 | 59600 |
| 2024-12-11 | -55.21 | $19.14 | 46700 |
| 2024-12-10 | -67.57 | $19.07 | 71700 |
| 2024-12-09 | -96.50 | $18.76 | 48500 |
| 2024-12-06 | -94.35 | $18.97 | 25425 |
| 2024-12-05 | -90.32 | $19.02 | 25600 |
| 2024-12-04 | -90.32 | $19.02 | 27746 |
| 2024-12-03 | -98.28 | $19.00 | 40100 |
| 2024-12-02 | -74.14 | $19.28 | 32200 |
| 2024-11-29 | -49.14 | $19.57 | 52400 |
| 2024-11-27 | -81.90 | $19.19 | 24200 |
| 2024-11-26 | -81.03 | $19.20 | 32724 |
| 2024-11-25 | -69.83 | $19.33 | 36000 |
| 2024-11-22 | -86.72 | $19.15 | 19800 |
| 2024-11-21 | -90.51 | $19.11 | 53710 |
| 2024-11-20 | -97.08 | $19.02 | 36400 |
| 2024-11-19 | -98.39 | $19.17 | 25521 |
| 2024-11-18 | -90.00 | $19.34 | 43606 |
| 2024-11-15 | -85.71 | $19.40 | 24200 |
| 2024-11-14 | -79.86 | $19.50 | 50900 |
| 2024-11-13 | -96.40 | $19.31 | 46200 |
| 2024-11-12 | -91.04 | $19.43 | 55611 |
| 2024-11-11 | -64.93 | $19.78 | 35400 |
| 2024-11-08 | -42.54 | $20.08 | 21700 |
| 2024-11-07 | -59.70 | $19.85 | 29600 |
| 2024-11-06 | -61.94 | $19.82 | 25800 |
| 2024-11-05 | -41.79 | $20.09 | 48400 |
| 2024-11-04 | -63.43 | $19.80 | 295229 |
| 2024-11-01 | -94.03 | $19.39 | 34738 |
| 2024-10-31 | -91.30 | $19.60 | 99635 |
| 2024-10-30 | -73.15 | $19.86 | 31000 |
| 2024-10-29 | -77.78 | $19.81 | 39300 |
| 2024-10-28 | -82.76 | $19.93 | 31500 |
| 2024-10-25 | -65.17 | $20.09 | 19210 |
| 2024-10-24 | -56.25 | $20.20 | 48800 |
| 2024-10-23 | -64.58 | $20.12 | 21942 |
| 2024-10-22 | -28.13 | $20.47 | 37014 |
| 2024-10-21 | -36.46 | $20.39 | 51420 |
| 2024-10-18 | -19.79 | $20.55 | 15200 |
| 2024-10-17 | -14.58 | $20.60 | 39321 |
| 2024-10-16 | -15.63 | $20.59 | 39518 |
| 2024-10-15 | -35.42 | $20.40 | 36434 |
| 2024-10-14 | -57.29 | $20.19 | 29414 |
| 2024-10-11 | -57.29 | $20.19 | 23700 |
| 2024-10-10 | -100.00 | $19.78 | 11700 |
| 2024-10-09 | -77.19 | $19.86 | 42746 |
| 2024-10-08 | -46.51 | $20.14 | 21700 |
| 2024-10-07 | -53.85 | $19.97 | 31900 |
| 2024-10-04 | -44.81 | $20.05 | 60600 |
| 2024-10-03 | -42.01 | $20.03 | 31200 |
| 2024-10-02 | -38.46 | $20.09 | 37640 |
| 2024-10-01 | -29.94 | $20.21 | 35002 |
| 2024-09-30 | -15.38 | $20.44 | 45421 |
| 2024-09-27 | -6.28 | $20.61 | 31600 |
| 2024-09-26 | -2.45 | $20.66 | 24644 |
| 2024-09-25 | -3.98 | $20.60 | 27200 |
| 2024-09-24 | -6.97 | $20.54 | 27837 |
| 2024-09-23 | -13.43 | $20.41 | 28423 |
| 2024-09-20 | -12.44 | $20.43 | 31519 |
| 2024-09-19 | -0.54 | $20.51 | 35200 |
| 2024-09-18 | -7.39 | $20.29 | 29500 |
| 2024-09-17 | -6.11 | $20.19 | 77020 |
| 2024-09-16 | 0.00 | $20.28 | 27900 |
| 2024-09-13 | -0.56 | $20.02 | 22800 |
| 2024-09-12 | 0.00 | $19.90 | 22700 |
| 2024-09-11 | -5.36 | $19.58 | 28544 |
| 2024-09-10 | 0.00 | $19.59 | 26900 |
| 2024-09-09 | -7.27 | $19.35 | 22316 |
| 2024-09-06 | -16.36 | $19.20 | 26536 |
| 2024-09-05 | -3.75 | $19.36 | 52300 |
| 2024-09-04 | -3.45 | $19.22 | 13636 |
| 2024-09-03 | -17.93 | $19.01 | 13300 |
| 2024-08-30 | -32.89 | $18.77 | 42441 |
| 2024-08-29 | -13.51 | $19.03 | 110800 |
| 2024-08-28 | -9.86 | $19.03 | 20500 |
| 2024-08-27 | -1.44 | $19.12 | 11216 |
| 2024-08-26 | -8.09 | $19.00 | 32200 |
| 2024-08-23 | 0.00 | $19.00 | 38500 |
| 2024-08-22 | -13.08 | $18.68 | 21700 |
| 2024-08-21 | 0.00 | $18.80 | 27200 |
| 2024-08-20 | -15.84 | $18.60 | 42433 |
| 2024-08-19 | -5.68 | $18.58 | 36600 |
| 2024-08-16 | -30.93 | $18.42 | 23617 |
| 2024-08-15 | -43.88 | $18.30 | 26200 |
| 2024-08-14 | -46.94 | $18.27 | 29900 |
| 2024-08-13 | -63.27 | $18.11 | 24400 |
| 2024-08-12 | -88.78 | $17.86 | 30126 |
| 2024-08-09 | -81.63 | $17.93 | 19700 |
| 2024-08-08 | -67.62 | $18.02 | 46000 |
| 2024-08-07 | -65.71 | $18.04 | 46009 |
| 2024-08-06 | -56.00 | $18.03 | 42015 |
| 2024-08-05 | -64.00 | $17.93 | 37104 |
| 2024-08-02 | -34.40 | $18.30 | 29500 |
| 2024-08-01 | -34.40 | $18.30 | 30826 |
| 2024-07-31 | -61.90 | $17.95 | 166800 |
| 2024-07-30 | -28.89 | $18.34 | 15500 |
| 2024-07-29 | -26.81 | $18.36 | 23143 |
| 2024-07-26 | -22.46 | $18.42 | 34606 |
| 2024-07-25 | -33.33 | $18.27 | 27900 |
| 2024-07-24 | -28.99 | $18.33 | 24419 |
| 2024-07-23 | -15.94 | $18.51 | 25400 |
| 2024-07-22 | -15.94 | $18.51 | 33546 |
| 2024-07-19 | -15.94 | $18.51 | 98700 |
| 2024-07-18 | -9.78 | $18.18 | 49047 |
| 2024-07-17 | -36.78 | $17.90 | 21500 |
| 2024-07-16 | -35.63 | $17.91 | 42700 |
| 2024-07-15 | -36.78 | $17.90 | 84500 |
| 2024-07-12 | -29.89 | $17.96 | 58013 |
| 2024-07-11 | -16.09 | $18.08 | 41800 |
| 2024-07-10 | -45.98 | $17.82 | 33900 |
| 2024-07-09 | -75.86 | $17.56 | 20616 |
| 2024-07-08 | -65.52 | $17.65 | 50200 |
| 2024-07-05 | -77.01 | $17.55 | 29400 |
| 2024-07-03 | -65.52 | $17.65 | 15600 |
| 2024-07-02 | -82.76 | $17.50 | 27427 |
| 2024-07-01 | -96.55 | $17.38 | 44249 |
| 2024-06-28 | -42.68 | $17.87 | 35736 |
| 2024-06-27 | -29.25 | $17.91 | 29046 |
| 2024-06-26 | 0.00 | $18.14 | 16000 |
| 2024-06-25 | 0.00 | $18.11 | 32800 |
| 2024-06-24 | -15.22 | $17.86 | 29100 |
| 2024-06-21 | -18.48 | $17.83 | 30000 |
| 2024-06-20 | -22.92 | $17.82 | 27100 |
| 2024-06-18 | -25.49 | $17.84 | 124900 |
| 2024-06-17 | -50.98 | $17.58 | 46915 |
| 2024-06-14 | -58.82 | $17.50 | 22718 |
| 2024-06-13 | -51.96 | $17.57 | 23200 |
| 2024-06-12 | -39.22 | $17.70 | 20900 |
| 2024-06-11 | -49.02 | $17.60 | 59228 |
| 2024-06-10 | -50.98 | $17.58 | 44100 |
| 2024-06-07 | -46.08 | $17.63 | 14918 |
| 2024-06-06 | -47.06 | $17.62 | 23740 |
| 2024-06-05 | -60.34 | $17.54 | 56000 |
| 2024-06-04 | -58.16 | $17.67 | 18200 |
| 2024-06-03 | -63.12 | $17.60 | 45714 |
| 2024-05-31 | -62.41 | $17.61 | 56400 |
| 2024-05-30 | -60.99 | $17.63 | 44800 |
| 2024-05-29 | -92.91 | $17.18 | 34900 |
| 2024-05-28 | -97.48 | $17.33 | 37612 |
| 2024-05-24 | -88.03 | $17.46 | 23543 |
| 2024-05-23 | -100.00 | $17.32 | 69338 |
| 2024-05-22 | -85.39 | $17.73 | 23200 |
| 2024-05-21 | -70.79 | $17.86 | 30500 |
| 2024-05-20 | -65.17 | $17.91 | 43421 |
| 2024-05-17 | -82.02 | $17.76 | 36800 |
| 2024-05-16 | -71.91 | $17.85 | 35000 |
| 2024-05-15 | -64.65 | $17.85 | 40900 |
| 2024-05-14 | -75.76 | $17.74 | 28800 |
| 2024-05-13 | -47.27 | $17.97 | 16700 |
| 2024-05-10 | -56.67 | $17.81 | 37500 |
| 2024-05-09 | -64.17 | $17.72 | 19005 |
| 2024-05-08 | -61.87 | $17.82 | 25200 |
| 2024-05-07 | -55.74 | $18.10 | 25022 |
| 2024-05-06 | -49.02 | $18.33 | 26929 |
| 2024-05-03 | -54.90 | $18.21 | 22700 |
| 2024-05-02 | -72.33 | $17.86 | 19300 |
| 2024-05-01 | -75.33 | $17.85 | 44400 |
| 2024-04-30 | -75.77 | $17.84 | 38447 |
| 2024-04-29 | -71.91 | $17.95 | 12700 |
| 2024-04-26 | -71.06 | $17.97 | 23010 |
| 2024-04-25 | -71.89 | $17.99 | 20418 |
| 2024-04-24 | -61.22 | $18.31 | 19639 |
| 2024-04-23 | -63.50 | $18.25 | 22300 |
| 2024-04-22 | -73.76 | $17.98 | 15842 |
| 2024-04-19 | -85.55 | $17.67 | 15100 |
| 2024-04-18 | -87.83 | $17.61 | 33719 |
| 2024-04-17 | -86.31 | $17.65 | 33600 |
| 2024-04-16 | -92.78 | $17.48 | 23809 |
| 2024-04-15 | -90.87 | $17.53 | 52835 |
| 2024-04-12 | -94.01 | $17.88 | 41323 |
| 2024-04-11 | -97.24 | $18.16 | 35303 |
| 2024-04-10 | -88.19 | $18.65 | 50830 |
| 2024-04-09 | -59.66 | $19.21 | 20523 |
| 2024-04-08 | -61.34 | $19.19 | 40300 |
| 2024-04-05 | -50.42 | $19.32 | 14032 |
| 2024-04-04 | -63.87 | $19.16 | 32400 |
| 2024-04-03 | -53.78 | $19.28 | 24901 |
| 2024-04-02 | -50.42 | $19.32 | 23400 |
| 2024-04-01 | -24.37 | $19.63 | 38314 |
| 2024-03-28 | -42.86 | $19.41 | 71941 |
| 2024-03-27 | 0.00 | $19.92 | 69700 |
| 2024-03-26 | -23.28 | $19.60 | 33400 |
| 2024-03-25 | -11.21 | $19.74 | 27416 |
| 2024-03-22 | -9.48 | $19.76 | 30400 |
| 2024-03-21 | -1.74 | $19.84 | 43431 |
| 2024-03-20 | -31.37 | $19.27 | 22006 |
| 2024-03-19 | -53.33 | $19.03 | 31006 |
| 2024-03-18 | -70.48 | $18.85 | 30700 |
| 2024-03-15 | -70.48 | $18.85 | 28300 |
| 2024-03-14 | -76.19 | $18.79 | 68100 |
| 2024-03-13 | -12.38 | $19.46 | 27100 |
| 2024-03-12 | -19.80 | $19.35 | 16818 |
| 2024-03-11 | -14.85 | $19.40 | 23500 |
| 2024-03-08 | -7.92 | $19.47 | 25800 |
| 2024-03-07 | -26.73 | $19.28 | 20220 |
| 2024-03-06 | -39.60 | $19.15 | 41300 |
| 2024-03-05 | -60.40 | $18.94 | 24436 |
| 2024-03-04 | -57.43 | $18.97 | 33124 |
| 2024-03-01 | -50.98 | $19.04 | 29900 |
| 2024-02-29 | -16.96 | $19.47 | 143500 |
| 2024-02-28 | -52.68 | $19.07 | 37140 |
| 2024-02-27 | -69.30 | $18.89 | 30104 |
| 2024-02-26 | -43.80 | $19.22 | 25500 |
| 2024-02-23 | -47.11 | $19.18 | 33922 |
| 2024-02-22 | -88.43 | $18.68 | 20100 |
| 2024-02-21 | -100.00 | $18.54 | 19300 |
| 2024-02-20 | -78.81 | $18.82 | 20200 |
| 2024-02-16 | -78.81 | $18.82 | 13300 |
| 2024-02-15 | -66.17 | $18.87 | 11900 |
| 2024-02-14 | -53.52 | $18.99 | 13900 |
| 2024-02-13 | -61.97 | $18.87 | 15700 |
| 2024-02-12 | -44.37 | $19.12 | 19840 |
| 2024-02-09 | -54.23 | $18.98 | 25211 |
| 2024-02-08 | -56.49 | $18.88 | 15601 |
| 2024-02-07 | -50.87 | $18.87 | 45600 |
| 2024-02-06 | -37.02 | $19.08 | 33000 |
| 2024-02-05 | -29.56 | $19.15 | 35500 |
| 2024-02-02 | -19.16 | $19.34 | 40041 |
| 2024-02-01 | -8.23 | $19.56 | 70413 |
| 2024-01-31 | -6.84 | $19.59 | 50343 |
| 2024-01-30 | -7.27 | $19.58 | 26300 |
| 2024-01-29 | -5.98 | $19.61 | 152800 |
| 2024-01-26 | -3.90 | $19.63 | 35100 |
| 2024-01-25 | 0.00 | $19.63 | 37400 |
| 2024-01-24 | -3.14 | $19.26 | 27846 |
| 2024-01-23 | -3.89 | $19.14 | 75400 |
| 2024-01-22 | -2.25 | $19.15 | 46100 |
| 2024-01-19 | -21.14 | $18.79 | 31100 |
| 2024-01-18 | -37.71 | $18.50 | 45203 |
| 2024-01-17 | -30.29 | $18.63 | 33200 |
| 2024-01-16 | -22.29 | $18.77 | 55000 |
| 2024-01-12 | -14.53 | $18.94 | 40800 |
| 2024-01-11 | -35.75 | $18.56 | 32700 |
| 2024-01-10 | -46.93 | $18.36 | 25310 |
| 2024-01-09 | -49.16 | $18.32 | 28243 |
| 2024-01-08 | -59.78 | $18.13 | 40000 |
| 2024-01-05 | -79.89 | $17.77 | 37828 |
| 2024-01-04 | -70.95 | $17.93 | 23025 |
| 2024-01-03 | -80.45 | $17.76 | 48306 |
| 2024-01-02 | -89.70 | $17.72 | 38234 |
| 2023-12-29 | -95.71 | $17.64 | 58900 |
| 2023-12-28 | -70.06 | $17.96 | 81700 |
| 2023-12-27 | -52.54 | $18.27 | 58944 |
| 2023-12-26 | -50.27 | $18.26 | 43048 |
| 2023-12-22 | -54.36 | $18.14 | 53800 |
| 2023-12-21 | -62.12 | $17.97 | 49500 |
| 2023-12-20 | -64.32 | $17.92 | 92300 |
| 2023-12-19 | -59.30 | $18.02 | 83024 |
| 2023-12-18 | -53.27 | $18.14 | 84000 |
| 2023-12-15 | -24.12 | $18.72 | 60938 |
| 2023-12-14 | -20.56 | $18.76 | 93500 |
| 2023-12-13 | -4.71 | $18.87 | 71000 |
| 2023-12-12 | -7.81 | $18.23 | 55700 |
| 2023-12-11 | -13.30 | $18.06 | 84439 |
| 2023-12-08 | -12.22 | $18.06 | 46900 |
| 2023-12-07 | -2.27 | $18.27 | 98100 |
| 2023-12-06 | -7.37 | $18.13 | 76020 |
| 2023-12-05 | -8.76 | $18.10 | 32800 |
| 2023-12-04 | -6.45 | $18.15 | 55229 |
| 2023-12-01 | -0.43 | $18.15 | 59600 |
| 2023-11-30 | -18.85 | $17.70 | 134246 |
| 2023-11-29 | -4.70 | $17.74 | 59000 |
| 2023-11-28 | -8.82 | $17.50 | 60700 |
| 2023-11-27 | -9.22 | $17.38 | 47431 |
| 2023-11-24 | -9.46 | $17.37 | 19012 |
| 2023-11-22 | -11.46 | $17.30 | 53500 |
| 2023-11-21 | -4.72 | $17.53 | 37700 |
| 2023-11-20 | -4.17 | $17.55 | 52900 |
| 2023-11-17 | -6.83 | $17.45 | 42900 |
| 2023-11-16 | -10.03 | $17.30 | 84800 |
| 2023-11-15 | -13.78 | $17.15 | 44900 |
| 2023-11-14 | -10.03 | $17.30 | 51401 |
| 2023-11-13 | -6.02 | $16.83 | 50609 |
| 2023-11-10 | -15.66 | $16.51 | 24300 |
| 2023-11-09 | -21.08 | $16.33 | 29622 |
| 2023-11-08 | -8.73 | $16.74 | 29625 |
| 2023-11-07 | -11.14 | $16.66 | 28525 |
| 2023-11-06 | -14.16 | $16.56 | 27500 |
| 2023-11-03 | -7.23 | $16.79 | 72648 |
| 2023-11-02 | -11.19 | $16.09 | 51342 |
| 2023-11-01 | -32.63 | $15.30 | 62900 |
| 2023-10-31 | -58.66 | $14.76 | 149300 |
| 2023-10-30 | -73.31 | $14.46 | 44520 |
| 2023-10-27 | -79.06 | $14.38 | 35623 |
| 2023-10-26 | -82.63 | $14.37 | 50100 |
| 2023-10-25 | -83.68 | $14.33 | 86003 |
| 2023-10-24 | -79.21 | $14.50 | 26847 |
| 2023-10-23 | -84.74 | $14.29 | 48900 |
| 2023-10-20 | -90.53 | $14.07 | 72600 |
| 2023-10-19 | -96.80 | $14.07 | 46716 |
| 2023-10-18 | -91.47 | $14.27 | 72919 |
| 2023-10-17 | -96.85 | $14.31 | 60734 |
| 2023-10-16 | -90.71 | $14.68 | 71709 |
| 2023-10-13 | -92.90 | $14.60 | 53500 |
| 2023-10-12 | -95.37 | $14.91 | 61000 |
| 2023-10-11 | -92.73 | $15.45 | 114100 |
| 2023-10-10 | -85.45 | $15.65 | 34300 |
| 2023-10-09 | -86.55 | $15.62 | 41900 |
| 2023-10-06 | -91.64 | $15.48 | 43235 |
| 2023-10-05 | -90.51 | $15.71 | 49800 |
| 2023-10-04 | -95.52 | $15.87 | 66126 |
| 2023-10-03 | -98.64 | $15.83 | 56400 |
| 2023-10-02 | -80.68 | $16.58 | 25800 |
| 2023-09-29 | -85.93 | $16.84 | 220000 |
| 2023-09-28 | -87.41 | $16.82 | 34100 |
| 2023-09-27 | -87.00 | $17.13 | 38338 |
| 2023-09-26 | -69.03 | $17.22 | 42900 |
| 2023-09-25 | -55.75 | $17.37 | 36500 |
| 2023-09-22 | -45.83 | $17.45 | 28824 |
| 2023-09-21 | -42.11 | $17.44 | 38811 |
| 2023-09-20 | -11.45 | $17.81 | 27500 |
| 2023-09-19 | -4.68 | $17.88 | 39500 |
| 2023-09-18 | 0.00 | $17.96 | 22900 |
| 2023-09-15 | -7.69 | $17.69 | 58633 |
| 2023-09-14 | -4.49 | $17.74 | 21709 |
| 2023-09-13 | -12.18 | $17.62 | 26100 |
| 2023-09-12 | -22.44 | $17.46 | 23235 |
| 2023-09-11 | -28.22 | $17.42 | 28701 |
| 2023-09-08 | -20.25 | $17.55 | 21100 |
| 2023-09-07 | -32.76 | $17.42 | 20100 |
| 2023-09-06 | -32.76 | $17.42 | 33334 |
| 2023-09-05 | -28.74 | $17.49 | 30000 |
| 2023-09-01 | -27.27 | $17.53 | 20600 |
| 2023-08-31 | -15.91 | $17.73 | 121100 |
| 2023-08-30 | -56.82 | $17.01 | 26204 |
| 2023-08-29 | -56.25 | $17.02 | 17800 |
| 2023-08-28 | -56.04 | $17.05 | 22703 |
| 2023-08-25 | -65.83 | $16.93 | 17000 |
| 2023-08-24 | -74.37 | $16.76 | 41800 |
| 2023-08-23 | -59.80 | $17.05 | 40902 |
| 2023-08-22 | -86.43 | $16.52 | 53300 |
| 2023-08-21 | -92.42 | $16.41 | 36200 |
| 2023-08-18 | -92.19 | $16.47 | 25314 |
| 2023-08-17 | -96.37 | $16.39 | 28347 |
| 2023-08-16 | -100.00 | $16.75 | 51500 |
| 2023-08-15 | -99.09 | $17.31 | 29300 |
| 2023-08-14 | -69.00 | $17.71 | 25800 |
| 2023-08-11 | -63.00 | $17.77 | 18500 |
| 2023-08-10 | -71.00 | $17.69 | 36900 |
| 2023-08-09 | -68.00 | $17.72 | 28133 |
| 2023-08-08 | -76.00 | $17.64 | 40614 |
| 2023-08-07 | -55.10 | $17.86 | 21500 |
| 2023-08-04 | -48.80 | $17.79 | 17900 |
| 2023-08-03 | -61.31 | $17.56 | 27729 |
| 2023-08-02 | -41.61 | $17.83 | 22015 |
| 2023-08-01 | -33.58 | $17.94 | 32900 |
| 2023-07-31 | -21.90 | $18.10 | 35103 |
| 2023-07-28 | -47.45 | $17.75 | 28336 |
| 2023-07-27 | -47.45 | $17.75 | 32800 |
| 2023-07-26 | -32.85 | $17.95 | 39200 |
| 2023-07-25 | -56.20 | $17.63 | 32518 |
| 2023-07-24 | -35.77 | $17.91 | 26600 |
| 2023-07-21 | -40.15 | $17.85 | 22600 |
| 2023-07-20 | -38.69 | $17.87 | 30226 |
| 2023-07-19 | -21.05 | $18.23 | 35026 |
| 2023-07-18 | -40.32 | $18.14 | 33800 |
| 2023-07-17 | -52.40 | $18.02 | 34500 |
| 2023-07-14 | -47.14 | $18.14 | 57128 |
| 2023-07-13 | -35.71 | $18.38 | 34647 |
| 2023-07-12 | -48.10 | $18.12 | 30802 |
| 2023-07-11 | -64.29 | $17.78 | 25400 |
| 2023-07-10 | -80.00 | $17.45 | 16033 |
| 2023-07-07 | -88.10 | $17.28 | 86300 |
| 2023-07-06 | -91.63 | $17.27 | 74000 |
| 2023-07-05 | -67.00 | $17.77 | 64517 |
| 2023-07-03 | -63.55 | $17.84 | 13600 |
| 2023-06-30 | -70.59 | $17.70 | 146408 |
| 2023-06-29 | -92.16 | $17.26 | 83900 |
| 2023-06-28 | -75.66 | $17.99 | 35046 |
| 2023-06-27 | -67.63 | $17.97 | 23800 |
| 2023-06-26 | -57.39 | $17.82 | 33826 |
| 2023-06-23 | -49.48 | $17.70 | 31237 |
| 2023-06-22 | -40.55 | $17.96 | 45537 |
| 2023-06-21 | -28.52 | $18.31 | 29500 |
| 2023-06-20 | -27.84 | $18.33 | 42000 |
| 2023-06-16 | -13.75 | $18.74 | 40500 |
| 2023-06-15 | -6.53 | $18.95 | 70848 |
| 2023-06-14 | -12.72 | $18.71 | 110538 |
| 2023-06-13 | -14.25 | $18.55 | 43100 |
| 2023-06-12 | -17.46 | $18.30 | 34629 |
| 2023-06-09 | -13.87 | $18.47 | 28327 |
| 2023-06-08 | -10.12 | $18.62 | 52124 |
| 2023-06-07 | -13.81 | $18.43 | 50529 |
| 2023-06-06 | -9.14 | $18.67 | 43100 |
| 2023-06-05 | -7.20 | $18.77 | 32600 |
| 2023-06-02 | -2.33 | $19.02 | 65500 |
| 2023-06-01 | -1.71 | $18.92 | 107932 |
| 2023-05-31 | -5.76 | $18.23 | 120031 |
| 2023-05-30 | -1.51 | $18.39 | 76623 |
| 2023-05-26 | -22.83 | $17.79 | 46917 |
| 2023-05-25 | -31.51 | $17.42 | 186434 |
| 2023-05-24 | -44.05 | $16.64 | 42007 |
| 2023-05-23 | -41.96 | $16.77 | 39242 |
| 2023-05-22 | -45.02 | $16.58 | 47500 |
| 2023-05-19 | -40.87 | $16.85 | 81347 |
| 2023-05-18 | -33.07 | $17.35 | 58648 |
| 2023-05-17 | -27.64 | $17.69 | 105200 |
| 2023-05-16 | -58.47 | $15.76 | 82226 |
| 2023-05-15 | -68.37 | $15.14 | 63800 |
| 2023-05-12 | -78.22 | $14.58 | 39015 |
| 2023-05-11 | -83.59 | $14.23 | 51300 |
| 2023-05-10 | -77.15 | $14.65 | 95206 |
| 2023-05-09 | -76.53 | $14.69 | 92918 |
| 2023-05-08 | -65.64 | $15.40 | 41800 |
| 2023-05-05 | -65.80 | $15.39 | 115812 |
| 2023-05-04 | -84.51 | $14.17 | 326400 |
| 2023-05-03 | -93.84 | $16.48 | 42800 |
| 2023-05-02 | -73.90 | $17.16 | 137700 |
| 2023-05-01 | -62.17 | $18.02 | 84600 |
| 2023-04-28 | -19.48 | $19.16 | 126100 |
| 2023-04-27 | -25.47 | $19.00 | 39100 |
| 2023-04-26 | -35.96 | $18.72 | 42213 |
| 2023-04-25 | -29.96 | $18.88 | 33500 |
| 2023-04-24 | -9.69 | $19.40 | 57300 |
| 2023-04-21 | -8.52 | $19.34 | 27211 |
| 2023-04-20 | -10.03 | $19.28 | 112325 |
| 2023-04-19 | -19.80 | $18.89 | 60513 |
| 2023-04-18 | -15.29 | $19.07 | 53400 |
| 2023-04-17 | -9.27 | $19.31 | 168300 |
| 2023-04-14 | -8.31 | $18.30 | 37500 |
| 2023-04-13 | -11.64 | $18.16 | 25400 |
| 2023-04-12 | -15.44 | $18.00 | 62340 |
| 2023-04-11 | -30.88 | $17.35 | 36544 |
| 2023-04-10 | -32.30 | $17.29 | 45407 |
| 2023-04-06 | -36.43 | $17.25 | 38400 |
| 2023-04-05 | -46.11 | $17.07 | 43405 |
| 2023-04-04 | -38.43 | $17.50 | 48400 |
| 2023-04-03 | -29.88 | $18.03 | 47800 |
| 2023-03-31 | -25.82 | $18.29 | 216600 |
| 2023-03-30 | -29.87 | $18.08 | 56200 |
| 2023-03-29 | -33.14 | $17.91 | 82338 |
| 2023-03-28 | -40.85 | $17.51 | 37831 |
| 2023-03-27 | -41.04 | $17.50 | 55100 |
| 2023-03-24 | -58.97 | $16.59 | 75925 |
| 2023-03-23 | -69.48 | $16.07 | 56138 |
| 2023-03-22 | -52.12 | $17.04 | 50429 |
| 2023-03-21 | -49.54 | $17.18 | 59734 |
| 2023-03-20 | -68.51 | $16.15 | 74100 |
| 2023-03-17 | -78.45 | $15.61 | 188300 |
| 2023-03-16 | -85.75 | $16.10 | 210200 |
| 2023-03-15 | -85.32 | $16.15 | 157400 |
| 2023-03-14 | -77.49 | $17.13 | 102443 |
| 2023-03-13 | -89.26 | $16.67 | 223800 |
| 2023-03-10 | -82.79 | $18.38 | 186100 |
| 2023-03-09 | -92.91 | $18.95 | 65316 |
| 2023-03-08 | -83.47 | $19.25 | 44900 |
| 2023-03-07 | -80.99 | $19.28 | 50000 |
| 2023-03-06 | -63.64 | $19.49 | 42619 |
| 2023-03-03 | -69.74 | $19.51 | 18536 |
| 2023-03-02 | -88.75 | $19.23 | 32602 |
| 2023-03-01 | -82.19 | $19.45 | 33300 |
| 2023-02-28 | -71.92 | $19.60 | 47418 |
| 2023-02-27 | -82.19 | $19.45 | 231500 |
| 2023-02-24 | -67.81 | $19.66 | 18900 |
| 2023-02-23 | -57.53 | $19.81 | 33020 |
| 2023-02-22 | -72.60 | $19.59 | 57945 |
| 2023-02-21 | -93.15 | $19.29 | 60241 |
| 2023-02-17 | -87.62 | $19.73 | 30300 |
| 2023-02-16 | -59.85 | $19.86 | 24500 |
| 2023-02-15 | -40.00 | $20.05 | 70811 |
| 2023-02-14 | -32.67 | $20.16 | 34836 |
| 2023-02-13 | -35.00 | $20.02 | 24700 |
| 2023-02-10 | -42.05 | $19.83 | 35500 |
| 2023-02-09 | -33.49 | $19.95 | 34000 |
| 2023-02-08 | -26.85 | $20.07 | 61100 |
| 2023-02-07 | -32.27 | $19.94 | 39100 |
| 2023-02-06 | -26.34 | $20.06 | 30439 |
| 2023-02-03 | -16.33 | $20.25 | 75800 |
| 2023-02-02 | -2.62 | $20.57 | 70900 |
| 2023-02-01 | -2.79 | $20.55 | 44142 |
| 2023-01-31 | -3.47 | $20.48 | 76443 |
| 2023-01-30 | -2.70 | $20.50 | 99200 |
| 2023-01-27 | -2.76 | $20.38 | 86344 |
| 2023-01-26 | -0.29 | $20.28 | 58447 |
| 2023-01-25 | -1.50 | $20.15 | 41800 |
| 2023-01-24 | -3.59 | $20.08 | 33234 |
| 2023-01-23 | 0.00 | $20.15 | 65800 |
| 2023-01-20 | 0.00 | $19.67 | 52000 |
| 2023-01-19 | -6.12 | $19.47 | 50800 |
| 2023-01-18 | -15.83 | $19.20 | 56700 |
| 2023-01-17 | -0.42 | $19.23 | 58143 |
| 2023-01-13 | -5.02 | $18.94 | 35709 |
| 2023-01-12 | -5.37 | $18.80 | 65100 |
| 2023-01-11 | -15.54 | $18.49 | 65646 |
| 2023-01-10 | -5.70 | $18.68 | 39624 |
| 2023-01-09 | -6.22 | $18.67 | 112400 |
| 2023-01-06 | -9.04 | $18.47 | 40000 |
| 2023-01-05 | -28.09 | $18.14 | 59618 |
| 2023-01-04 | -51.56 | $17.79 | 33300 |
| 2023-01-03 | -75.49 | $17.36 | 146600 |
| 2022-12-30 | -95.12 | $16.96 | 136200 |
| 2022-12-29 | -89.76 | $17.07 | 207800 |
| 2022-12-28 | -92.98 | $17.32 | 177600 |
| 2022-12-27 | -89.08 | $17.85 | 79738 |
| 2022-12-23 | -81.48 | $18.03 | 100745 |
| 2022-12-22 | -83.78 | $18.01 | 99027 |
| 2022-12-21 | -88.29 | $17.96 | 227700 |
| 2022-12-20 | -82.88 | $18.02 | 263106 |
| 2022-12-19 | -49.55 | $18.39 | 333000 |
| 2022-12-16 | -36.94 | $18.53 | 151400 |
| 2022-12-15 | -71.17 | $18.15 | 93213 |
| 2022-12-14 | -66.67 | $18.20 | 113619 |
| 2022-12-13 | -63.06 | $18.24 | 183433 |
| 2022-12-12 | -79.28 | $18.06 | 119400 |
| 2022-12-09 | -92.31 | $18.10 | 76700 |
| 2022-12-08 | -44.92 | $18.41 | 44800 |
| 2022-12-07 | -21.26 | $18.57 | 91122 |
| 2022-12-06 | -19.10 | $18.60 | 38339 |
| 2022-12-05 | -17.20 | $18.62 | 77407 |
| 2022-12-02 | -3.02 | $18.88 | 35217 |
| 2022-12-01 | -3.88 | $18.86 | 103245 |
| 2022-11-30 | -15.53 | $18.62 | 263705 |
| 2022-11-29 | -32.04 | $18.28 | 61218 |
| 2022-11-28 | -6.80 | $18.80 | 61712 |
| 2022-11-25 | -4.37 | $18.85 | 22200 |
| 2022-11-23 | -12.75 | $18.66 | 47600 |
| 2022-11-22 | -12.75 | $18.66 | 62947 |
| 2022-11-21 | -11.27 | $18.69 | 57508 |
| 2022-11-18 | -11.27 | $18.69 | 34700 |
| 2022-11-17 | -4.90 | $18.82 | 53200 |
| 2022-11-16 | -1.96 | $18.88 | 39104 |
| 2022-11-15 | -7.61 | $18.70 | 45510 |
| 2022-11-14 | -27.92 | $18.30 | 75637 |
| 2022-11-11 | -10.15 | $18.65 | 35228 |
| 2022-11-10 | -1.88 | $18.45 | 64223 |
| 2022-11-09 | -38.04 | $17.45 | 75746 |
| 2022-11-08 | -32.61 | $17.50 | 67300 |
| 2022-11-07 | -74.23 | $17.13 | 59401 |
| 2022-11-04 | -77.36 | $17.12 | 55100 |
| 2022-11-03 | -68.87 | $17.21 | 110800 |
| 2022-11-02 | -97.39 | $17.05 | 48407 |
| 2022-11-01 | -81.67 | $17.24 | 48300 |
| 2022-10-31 | -72.60 | $17.42 | 58131 |
| 2022-10-28 | -69.86 | $17.46 | 53100 |
| 2022-10-27 | -71.23 | $17.44 | 47809 |
| 2022-10-26 | -68.49 | $17.48 | 55419 |
| 2022-10-25 | -76.03 | $17.37 | 70800 |
| 2022-10-24 | -88.36 | $17.19 | 60340 |
| 2022-10-21 | -86.30 | $17.22 | 48803 |
| 2022-10-20 | -91.20 | $17.34 | 34400 |
| 2022-10-19 | -72.80 | $17.57 | 63607 |
| 2022-10-18 | -70.40 | $17.60 | 35119 |
| 2022-10-17 | -68.00 | $17.63 | 75415 |
| 2022-10-14 | -84.80 | $17.42 | 32800 |
| 2022-10-13 | -71.76 | $17.60 | 69442 |
| 2022-10-12 | -86.11 | $17.71 | 22009 |
| 2022-10-11 | -80.37 | $17.81 | 36206 |
| 2022-10-10 | -93.48 | $17.81 | 50425 |
| 2022-10-07 | -85.86 | $17.89 | 58310 |
| 2022-10-06 | -88.89 | $17.86 | 38541 |
| 2022-10-05 | -69.70 | $18.05 | 34400 |
| 2022-10-04 | -54.55 | $18.20 | 44505 |
| 2022-10-03 | -54.55 | $18.20 | 55428 |
| 2022-09-30 | -74.75 | $18.00 | 112500 |
| 2022-09-29 | -79.80 | $17.95 | 58745 |
| 2022-09-28 | -54.03 | $18.33 | 49426 |
| 2022-09-27 | -84.09 | $17.97 | 83202 |
| 2022-09-26 | -95.68 | $17.82 | 89700 |
| 2022-09-23 | -94.24 | $17.85 | 67500 |
| 2022-09-22 | -89.26 | $18.08 | 125100 |
| 2022-09-21 | -89.34 | $18.15 | 106900 |
| 2022-09-20 | -85.89 | $18.25 | 89700 |
| 2022-09-19 | -82.69 | $18.36 | 34326 |
| 2022-09-16 | -77.84 | $18.48 | 24718 |
| 2022-09-15 | -75.13 | $18.58 | 42100 |
| 2022-09-14 | -74.18 | $18.64 | 48800 |
| 2022-09-13 | -79.20 | $18.56 | 35400 |
| 2022-09-12 | -76.45 | $18.70 | 44200 |
| 2022-09-09 | -85.33 | $18.47 | 63621 |
| 2022-09-08 | -90.73 | $18.33 | 55741 |
| 2022-09-07 | -92.53 | $18.30 | 44900 |
| 2022-09-06 | -97.51 | $18.16 | 107100 |
| 2022-09-02 | -90.48 | $18.43 | 45103 |
| 2022-09-01 | -92.31 | $18.38 | 86500 |
| 2022-08-31 | -98.33 | $18.55 | 88803 |
| 2022-08-30 | -95.92 | $18.75 | 101100 |
| 2022-08-29 | -85.71 | $19.00 | 55822 |
| 2022-08-26 | -86.12 | $18.99 | 62600 |
| 2022-08-25 | -80.82 | $19.12 | 75900 |
| 2022-08-24 | -88.98 | $18.92 | 62400 |
| 2022-08-23 | -88.98 | $18.92 | 66800 |
| 2022-08-22 | -95.38 | $19.45 | 35518 |
| 2022-08-19 | -89.03 | $19.72 | 35500 |
| 2022-08-18 | -77.42 | $19.90 | 53241 |
| 2022-08-17 | -68.26 | $19.96 | 52834 |
| 2022-08-16 | -50.60 | $20.25 | 26836 |
| 2022-08-15 | -48.59 | $20.24 | 145300 |
| 2022-08-12 | -42.37 | $20.35 | 20800 |
| 2022-08-11 | -47.83 | $20.22 | 53523 |
| 2022-08-10 | -36.95 | $20.35 | 225900 |
| 2022-08-09 | -34.98 | $20.39 | 36720 |
| 2022-08-08 | -19.70 | $20.70 | 64016 |
| 2022-08-05 | -30.54 | $20.48 | 43100 |
| 2022-08-04 | -14.29 | $20.81 | 51300 |
| 2022-08-03 | -21.13 | $20.65 | 112500 |
| 2022-08-02 | -16.51 | $20.64 | 144300 |
| 2022-08-01 | -9.44 | $20.42 | 48338 |
| 2022-07-29 | -4.94 | $20.22 | 74442 |
| 2022-07-28 | -4.17 | $19.91 | 44441 |
| 2022-07-27 | -18.71 | $19.66 | 48900 |
| 2022-07-26 | -7.19 | $19.82 | 31303 |
| 2022-07-25 | -15.83 | $19.70 | 37148 |
| 2022-07-22 | -2.17 | $19.88 | 13435 |
| 2022-07-21 | -22.07 | $19.59 | 43500 |
| 2022-07-20 | -32.41 | $19.44 | 34747 |
| 2022-07-19 | -32.21 | $19.47 | 61208 |
| 2022-07-18 | -34.23 | $19.44 | 39800 |
| 2022-07-15 | -33.33 | $19.43 | 80500 |
| 2022-07-14 | -41.57 | $19.26 | 21819 |
| 2022-07-13 | -34.76 | $19.22 | 59600 |
| 2022-07-12 | -25.24 | $19.42 | 50100 |
| 2022-07-11 | -13.33 | $19.67 | 43700 |
| 2022-07-08 | -26.19 | $19.40 | 10200 |
| 2022-07-07 | -44.57 | $19.28 | 34104 |
| 2022-07-06 | -49.61 | $19.15 | 52600 |
| 2022-07-05 | -52.74 | $19.23 | 34312 |
| 2022-07-01 | -62.67 | $18.94 | 19100 |
| 2022-06-30 | -76.71 | $18.53 | 34000 |
| 2022-06-29 | -57.88 | $19.08 | 21200 |
| 2022-06-28 | -57.53 | $19.09 | 25700 |
| 2022-06-27 | -60.96 | $18.99 | 54000 |
| 2022-06-24 | -64.04 | $18.90 | 48900 |
| 2022-06-23 | -71.23 | $18.69 | 52623 |
| 2022-06-22 | -72.95 | $18.64 | 44300 |
| 2022-06-21 | -70.61 | $18.68 | 168600 |
| 2022-06-17 | -61.49 | $18.95 | 90924 |
| 2022-06-16 | -69.93 | $18.70 | 117600 |
| 2022-06-15 | -69.46 | $18.70 | 105100 |
| 2022-06-14 | -88.59 | $18.13 | 92900 |
| 2022-06-13 | -82.55 | $18.31 | 59104 |
| 2022-06-10 | -62.75 | $18.90 | 61713 |
| 2022-06-09 | -42.62 | $19.50 | 53801 |
| 2022-06-08 | -33.56 | $19.77 | 71925 |
| 2022-06-07 | -23.15 | $20.08 | 34111 |
| 2022-06-06 | -22.59 | $20.09 | 67100 |
| 2022-06-03 | -0.35 | $20.62 | 46120 |
| 2022-06-02 | -8.01 | $20.40 | 29819 |
| 2022-06-01 | -14.29 | $20.22 | 32900 |
| 2022-05-31 | -6.97 | $20.43 | 77600 |
| 2022-05-27 | -8.36 | $20.39 | 114600 |
| 2022-05-26 | -5.64 | $19.60 | 78837 |
| 2022-05-25 | -1.38 | $19.19 | 145444 |
| 2022-05-24 | -62.76 | $18.30 | 100800 |
| 2022-05-23 | -76.55 | $18.10 | 83020 |
| 2022-05-20 | -88.44 | $17.93 | 121400 |
| 2022-05-19 | -78.43 | $18.09 | 85200 |
| 2022-05-18 | -84.42 | $18.00 | 116400 |
| 2022-05-17 | -73.65 | $18.20 | 84700 |
| 2022-05-16 | -54.76 | $18.52 | 100824 |
| 2022-05-13 | -64.43 | $18.45 | 62000 |
| 2022-05-12 | -75.26 | $18.24 | 57449 |
| 2022-05-11 | -91.81 | $18.13 | 78400 |
| 2022-05-10 | -91.37 | $18.15 | 73900 |
| 2022-05-09 | -98.45 | $17.83 | 107300 |
| 2022-05-06 | -97.66 | $18.10 | 60249 |
| 2022-05-05 | -84.94 | $18.67 | 92500 |
| 2022-05-04 | -72.71 | $19.19 | 83008 |
| 2022-05-03 | -91.29 | $18.40 | 149421 |
| 2022-05-02 | -98.59 | $18.09 | 76227 |
| 2022-04-29 | -90.08 | $18.74 | 138300 |
| 2022-04-28 | -85.24 | $18.93 | 113100 |
| 2022-04-27 | -99.46 | $18.60 | 46906 |
| 2022-04-26 | -94.56 | $18.98 | 53200 |
| 2022-04-25 | -91.69 | $19.08 | 50536 |
| 2022-04-22 | -97.99 | $18.86 | 105421 |
| 2022-04-21 | -97.25 | $19.10 | 81049 |
| 2022-04-20 | -91.69 | $19.30 | 61901 |
| 2022-04-19 | -89.23 | $19.38 | 171325 |
| 2022-04-18 | -97.74 | $19.25 | 85848 |
| 2022-04-14 | -86.65 | $19.62 | 48400 |
| 2022-04-13 | -82.74 | $19.74 | 122000 |
| 2022-04-12 | -95.92 | $19.29 | 132000 |
| 2022-04-11 | -100.00 | $19.52 | 69100 |
| 2022-04-08 | -86.57 | $20.01 | 83500 |
| 2022-04-07 | -78.15 | $20.26 | 85900 |
| 2022-04-06 | -92.44 | $20.10 | 72431 |
| 2022-04-05 | -93.75 | $20.39 | 46100 |
| 2022-04-04 | -55.21 | $20.76 | 57746 |
| 2022-04-01 | -50.45 | $20.88 | 33900 |
| 2022-03-31 | -58.45 | $20.92 | 95709 |
| 2022-03-30 | -60.71 | $20.99 | 128300 |
| 2022-03-29 | -75.60 | $20.74 | 112900 |
| 2022-03-28 | -93.45 | $20.44 | 73000 |
| 2022-03-25 | -94.64 | $20.42 | 72400 |
| 2022-03-24 | -72.02 | $20.80 | 83300 |
| 2022-03-23 | -72.62 | $20.79 | 66200 |
| 2022-03-22 | -70.24 | $20.83 | 40614 |
| 2022-03-21 | -64.29 | $20.93 | 42700 |
| 2022-03-18 | -51.19 | $21.15 | 57331 |
| 2022-03-17 | -64.41 | $20.96 | 65800 |
| 2022-03-16 | -87.57 | $20.55 | 67200 |
| 2022-03-15 | -96.61 | $20.39 | 137021 |
| 2022-03-14 | -84.97 | $20.63 | 84300 |
| 2022-03-11 | -91.30 | $21.05 | 81300 |
| 2022-03-10 | -86.82 | $21.12 | 53500 |
| 2022-03-09 | -78.52 | $21.27 | 72607 |
| 2022-03-08 | -89.74 | $21.11 | 74409 |
| 2022-03-07 | -87.96 | $21.18 | 52522 |
| 2022-03-04 | -83.03 | $21.32 | 78902 |
| 2022-03-03 | -76.59 | $21.54 | 156800 |
| 2022-03-02 | -70.33 | $21.84 | 94300 |
| 2022-03-01 | -73.67 | $21.74 | 83900 |
| 2022-02-28 | -77.33 | $21.63 | 92714 |
| 2022-02-25 | -78.33 | $21.60 | 110125 |
| 2022-02-24 | -89.03 | $21.38 | 106900 |
| 2022-02-23 | -87.78 | $21.45 | 191500 |
| 2022-02-22 | -89.00 | $21.40 | 54400 |
| 2022-02-18 | -85.18 | $21.58 | 51327 |
| 2022-02-17 | -82.84 | $21.70 | 141105 |
| 2022-02-16 | -78.03 | $21.91 | 121877 |
| 2022-02-15 | -87.41 | $21.50 | 163311 |
| 2022-02-14 | -94.74 | $21.18 | 125412 |
| 2022-02-11 | -97.75 | $21.49 | 86208 |
| 2022-02-10 | -98.68 | $21.80 | 139000 |
| 2022-02-09 | -92.86 | $22.27 | 177931 |
| 2022-02-08 | -95.28 | $22.26 | 107900 |
| 2022-02-07 | -92.95 | $22.56 | 150525 |
| 2022-02-04 | -93.22 | $22.55 | 134200 |
| 2022-02-03 | -75.61 | $23.20 | 97700 |
| 2022-02-02 | -61.79 | $23.71 | 141000 |
| 2022-02-01 | -60.05 | $23.81 | 81619 |
| 2022-01-31 | -67.76 | $23.58 | 107907 |
| 2022-01-28 | -79.90 | $23.10 | 215908 |
| 2022-01-27 | -96.77 | $22.98 | 410710 |
| 2022-01-26 | -100.00 | $24.46 | 91300 |
| 2022-01-25 | -90.85 | $24.89 | 119924 |
| 2022-01-24 | -94.16 | $24.99 | 65117 |
| 2022-01-21 | -80.45 | $25.21 | 216900 |
| 2022-01-20 | -87.02 | $25.14 | 30007 |
| 2022-01-19 | -83.21 | $25.19 | 40105 |
| 2022-01-18 | -94.49 | $25.08 | 30100 |
| 2022-01-14 | -82.20 | $25.31 | 27200 |
| 2022-01-13 | -72.03 | $25.43 | 37000 |
| 2022-01-12 | -69.49 | $25.46 | 39638 |
| 2022-01-11 | -61.86 | $25.55 | 67319 |
| 2022-01-10 | -44.92 | $25.75 | 113741 |
| 2022-01-07 | -41.53 | $25.79 | 68600 |
| 2022-01-06 | -42.37 | $25.78 | 42500 |
| 2022-01-05 | -82.18 | $25.45 | 61000 |
| 2022-01-04 | -84.34 | $25.58 | 32641 |
| 2022-01-03 | -21.95 | $26.10 | 38724 |
| 2021-12-31 | 0.00 | $26.28 | 36503 |
| 2021-12-30 | -22.83 | $26.06 | 17712 |
| 2021-12-29 | -16.22 | $26.09 | 14900 |
| 2021-12-28 | -9.49 | $26.12 | 15142 |
| 2021-12-27 | -15.19 | $26.03 | 15700 |
| 2021-12-23 | -14.65 | $25.97 | 13121 |
| 2021-12-22 | -9.55 | $26.05 | 22511 |
| 2021-12-21 | -22.29 | $25.85 | 24225 |
| 2021-12-20 | -25.48 | $25.80 | 15100 |
| 2021-12-17 | -22.93 | $25.84 | 26238 |
| 2021-12-16 | -6.37 | $26.10 | 24100 |
| 2021-12-15 | -29.30 | $25.74 | 31314 |
| 2021-12-14 | -34.39 | $25.66 | 21000 |
| 2021-12-13 | -26.11 | $25.79 | 31045 |
| 2021-12-10 | -28.03 | $25.76 | 20518 |
| 2021-12-09 | -23.57 | $25.83 | 23218 |
| 2021-12-08 | -26.11 | $25.79 | 21300 |
| 2021-12-07 | -31.21 | $25.71 | 60237 |
| 2021-12-06 | -4.88 | $25.80 | 23207 |
| 2021-12-03 | -15.45 | $25.67 | 40600 |
| 2021-12-02 | -9.76 | $25.74 | 29942 |
| 2021-12-01 | -39.02 | $25.38 | 112700 |
| 2021-11-30 | -65.04 | $25.06 | 124330 |
| 2021-11-29 | -77.24 | $24.91 | 67000 |
| 2021-11-26 | -90.24 | $24.75 | 55400 |
| 2021-11-24 | -93.40 | $24.87 | 49400 |
| 2021-11-23 | -92.08 | $24.93 | 66000 |
| 2021-11-22 | -88.66 | $25.00 | 87240 |
| 2021-11-19 | -84.62 | $25.20 | 32800 |
| 2021-11-18 | -86.96 | $25.26 | 27524 |
| 2021-11-17 | -86.96 | $25.26 | 36700 |
| 2021-11-16 | -79.71 | $25.31 | 31944 |
| 2021-11-15 | -91.30 | $25.23 | 18900 |
| 2021-11-12 | -85.07 | $25.29 | 23421 |
| 2021-11-11 | -85.07 | $25.29 | 36200 |
| 2021-11-10 | -49.25 | $25.53 | 82533 |
| 2021-11-09 | -11.94 | $25.78 | 17400 |
| 2021-11-08 | -2.99 | $25.84 | 26023 |
| 2021-11-05 | -1.43 | $25.84 | 31308 |
| 2021-11-04 | -10.29 | $25.69 | 43025 |
| 2021-11-03 | -30.88 | $25.55 | 58848 |
| 2021-11-02 | -47.06 | $25.44 | 58100 |
| 2021-11-01 | -44.12 | $25.46 | 56700 |
| 2021-10-29 | -45.59 | $25.45 | 84000 |
| 2021-10-28 | -63.24 | $25.33 | 75600 |
| 2021-10-27 | -64.71 | $25.32 | 65400 |
| 2021-10-26 | -68.12 | $25.30 | 121100 |
| 2021-10-25 | -69.32 | $25.35 | 102900 |
| 2021-10-22 | -73.53 | $25.35 | 80502 |
| 2021-10-21 | -75.00 | $25.35 | 20509 |
| 2021-10-20 | -80.95 | $25.32 | 95637 |
| 2021-10-19 | -81.75 | $25.31 | 90200 |
| 2021-10-18 | -70.63 | $25.45 | 55437 |
| 2021-10-15 | -66.67 | $25.50 | 35449 |
| 2021-10-14 | -60.32 | $25.58 | 47634 |
| 2021-10-13 | -82.54 | $25.30 | 85948 |
| 2021-10-12 | -84.13 | $25.28 | 92800 |
| 2021-10-11 | -83.72 | $25.29 | 30930 |
| 2021-10-08 | -90.77 | $25.20 | 102900 |
| 2021-10-07 | -88.19 | $25.26 | 64026 |
| 2021-10-06 | -88.98 | $25.25 | 144200 |
| 2021-10-05 | -94.55 | $25.34 | 55308 |
| 2021-10-04 | -96.23 | $25.36 | 45200 |
| 2021-10-01 | -80.85 | $25.64 | 16210 |
| 2021-09-30 | -90.43 | $25.55 | 70700 |
| 2021-09-29 | -67.02 | $25.77 | 65400 |
| 2021-09-28 | -90.43 | $25.55 | 106400 |
| 2021-09-27 | -55.41 | $25.99 | 78533 |
| 2021-09-24 | -39.19 | $26.11 | 55242 |
| 2021-09-23 | -33.78 | $26.15 | 34300 |
| 2021-09-22 | -10.81 | $26.32 | 157435 |
| 2021-09-21 | -62.16 | $25.94 | 42431 |
| 2021-09-20 | -60.81 | $25.95 | 37100 |
| 2021-09-17 | -58.11 | $25.97 | 48436 |
| 2021-09-16 | -43.68 | $26.02 | 199837 |
| 2021-09-15 | -38.24 | $26.01 | 44531 |
| 2021-09-14 | -29.41 | $26.10 | 25200 |
| 2021-09-13 | -16.67 | $26.23 | 25827 |
| 2021-09-10 | -5.88 | $26.34 | 28400 |
| 2021-09-09 | -10.78 | $26.29 | 24600 |
| 2021-09-08 | -24.51 | $26.15 | 48239 |
| 2021-09-07 | -18.52 | $26.20 | 20500 |
| 2021-09-03 | -5.56 | $26.34 | 22119 |
| 2021-09-02 | 0.00 | $26.28 | 55400 |
| 2021-09-01 | -2.38 | $26.14 | 39319 |
| 2021-08-31 | -50.00 | $25.76 | 86100 |
| 2021-08-30 | -43.01 | $25.85 | 57500 |
| 2021-08-27 | -18.18 | $26.13 | 29916 |
| 2021-08-26 | -29.29 | $26.02 | 18600 |
| 2021-08-25 | -30.30 | $26.01 | 51600 |
| 2021-08-24 | -19.19 | $26.12 | 41439 |
| 2021-08-23 | -35.35 | $25.96 | 33800 |
| 2021-08-20 | -49.49 | $25.82 | 41300 |
| 2021-08-19 | -61.62 | $25.70 | 47300 |
| 2021-08-18 | -72.73 | $25.59 | 117600 |
| 2021-08-17 | -44.44 | $25.87 | 149438 |
| 2021-08-16 | -63.64 | $25.68 | 27400 |
| 2021-08-13 | -66.67 | $25.65 | 46100 |
| 2021-08-12 | -50.51 | $25.81 | 43316 |
| 2021-08-11 | -63.64 | $25.68 | 103046 |
| 2021-08-10 | -63.64 | $25.68 | 106000 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
21.16
2026-08-07
Close Price
$16.15
Vol: 25017Average Directional Index - Detailed Analysis
Minimum
7.10
Average
24.50
Maximum
65.52
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 21.16 | $16.15 | 25017 |
| 2026-08-06 | 21.90 | $16.18 | 37749 |
| 2026-08-05 | 22.74 | $16.22 | 33600 |
| 2026-08-04 | 23.62 | $16.28 | 53084 |
| 2026-08-03 | 24.79 | $16.29 | 48932 |
| 2026-07-31 | 25.82 | $16.20 | 71129 |
| 2026-07-30 | 26.45 | $16.19 | 46504 |
| 2026-07-29 | 27.10 | $16.11 | 52400 |
| 2026-07-28 | 27.79 | $16.18 | 52828 |
| 2026-07-27 | 28.76 | $16.19 | 71100 |
| 2026-07-24 | 29.73 | $16.12 | 32730 |
| 2026-07-23 | 30.50 | $16.10 | 46500 |
| 2026-07-22 | 31.36 | $16.21 | 48600 |
| 2026-07-21 | 32.74 | $16.25 | 37600 |
| 2026-07-20 | 34.35 | $16.38 | 394593 |
| 2026-07-17 | 36.14 | $16.38 | 64100 |
| 2026-07-16 | 37.60 | $16.34 | 50691 |
| 2026-07-15 | 39.07 | $16.37 | 89142 |
| 2026-07-14 | 40.63 | $16.22 | 42900 |
| 2026-07-13 | 41.44 | $16.15 | 115430 |
| 2026-07-10 | 41.74 | $16.12 | 34200 |
| 2026-07-09 | 42.19 | $16.16 | 76600 |
| 2026-07-08 | 42.67 | $16.12 | 44457 |
| 2026-07-07 | 43.18 | $16.15 | 71100 |
| 2026-07-06 | 44.05 | $16.21 | 58507 |
| 2026-07-02 | 44.85 | $16.12 | 46000 |
| 2026-07-01 | 45.69 | $16.13 | 66600 |
| 2026-06-30 | 46.14 | $16.40 | 178208 |
| 2026-06-29 | 47.18 | $16.30 | 52229 |
| 2026-06-26 | 48.02 | $16.19 | 48900 |
| 2026-06-25 | 47.65 | $16.15 | 63600 |
| 2026-06-24 | 47.27 | $16.10 | 57812 |
| 2026-06-23 | 46.34 | $16.05 | 63247 |
| 2026-06-22 | 45.37 | $16.08 | 53324 |
| 2026-06-18 | 44.49 | $16.23 | 76143 |
| 2026-06-17 | 43.70 | $16.17 | 380340 |
| 2026-06-16 | 42.87 | $16.22 | 116212 |
| 2026-06-15 | 41.99 | $16.21 | 50645 |
| 2026-06-12 | 41.13 | $16.20 | 62000 |
| 2026-06-11 | 39.67 | $16.17 | 71267 |
| 2026-06-10 | 38.13 | $16.06 | 62300 |
| 2026-06-09 | 36.51 | $16.11 | 64220 |
| 2026-06-08 | 34.80 | $16.18 | 47400 |
| 2026-06-05 | 33.10 | $16.32 | 47549 |
| 2026-06-04 | 31.55 | $16.40 | 42500 |
| 2026-06-03 | 30.05 | $16.43 | 72031 |
| 2026-06-02 | 28.47 | $16.50 | 61067 |
| 2026-06-01 | 27.33 | $16.60 | 37024 |
| 2026-05-29 | 26.25 | $16.61 | 71546 |
| 2026-05-28 | 25.36 | $16.70 | 34100 |
| 2026-05-27 | 24.72 | $16.71 | 38300 |
| 2026-05-26 | 24.04 | $16.65 | 36529 |
| 2026-05-22 | 23.19 | $16.57 | 52510 |
| 2026-05-21 | 21.92 | $16.54 | 45100 |
| 2026-05-20 | 20.58 | $16.65 | 54200 |
| 2026-05-19 | 19.45 | $16.61 | 44200 |
| 2026-05-18 | 18.26 | $16.78 | 44800 |
| 2026-05-15 | 17.59 | $16.81 | 44942 |
| 2026-05-14 | 16.96 | $16.91 | 50400 |
| 2026-05-13 | 16.49 | $16.89 | 25930 |
| 2026-05-12 | 16.00 | $16.93 | 20335 |
| 2026-05-11 | 15.75 | $17.07 | 27117 |
| 2026-05-08 | 15.83 | $17.05 | 24400 |
| 2026-05-07 | 15.91 | $17.00 | 18911 |
| 2026-05-06 | 16.04 | $17.03 | 26100 |
| 2026-05-05 | 16.01 | $17.01 | 58817 |
| 2026-05-04 | 15.70 | $16.91 | 28300 |
| 2026-05-01 | 15.60 | $17.01 | 15700 |
| 2026-04-30 | 15.78 | $16.98 | 42800 |
| 2026-04-29 | 15.40 | $16.86 | 30300 |
| 2026-04-28 | 15.00 | $17.00 | 9200 |
| 2026-04-27 | 15.22 | $17.02 | 42225 |
| 2026-04-24 | 15.55 | $17.09 | 35017 |
| 2026-04-23 | 15.79 | $17.02 | 29214 |
| 2026-04-22 | 16.04 | $17.03 | 29204 |
| 2026-04-21 | 16.51 | $16.99 | 14481 |
| 2026-04-20 | 17.00 | $17.10 | 32532 |
| 2026-04-17 | 17.81 | $17.17 | 42500 |
| 2026-04-16 | 18.33 | $17.17 | 28600 |
| 2026-04-15 | 18.89 | $17.25 | 28490 |
| 2026-04-14 | 19.47 | $17.23 | 48800 |
| 2026-04-13 | 20.31 | $17.13 | 38805 |
| 2026-04-10 | 20.97 | $17.06 | 22000 |
| 2026-04-09 | 21.67 | $17.06 | 23500 |
| 2026-04-08 | 22.31 | $16.96 | 48124 |
| 2026-04-07 | 22.98 | $16.90 | 50300 |
| 2026-04-06 | 22.07 | $16.86 | 23700 |
| 2026-04-02 | 21.10 | $16.92 | 37512 |
| 2026-04-01 | 19.97 | $16.84 | 31600 |
| 2026-03-31 | 18.47 | $17.04 | 277400 |
| 2026-03-30 | 17.14 | $17.03 | 22218 |
| 2026-03-27 | 16.20 | $17.05 | 20966 |
| 2026-03-26 | 15.28 | $17.14 | 32430 |
| 2026-03-25 | 14.55 | $17.27 | 20900 |
| 2026-03-24 | 13.95 | $17.18 | 38912 |
| 2026-03-23 | 13.32 | $17.26 | 30500 |
| 2026-03-20 | 12.76 | $17.21 | 36772 |
| 2026-03-19 | 12.16 | $17.49 | 17927 |
| 2026-03-18 | 12.49 | $17.53 | 104700 |
| 2026-03-17 | 12.97 | $17.59 | 38800 |
| 2026-03-16 | 12.61 | $17.44 | 58503 |
| 2026-03-13 | 11.86 | $17.41 | 13755 |
| 2026-03-12 | 11.34 | $17.49 | 37304 |
| 2026-03-11 | 10.96 | $17.61 | 18315 |
| 2026-03-10 | 11.16 | $17.70 | 24100 |
| 2026-03-09 | 11.38 | $17.66 | 53300 |
| 2026-03-06 | 11.19 | $17.65 | 33989 |
| 2026-03-05 | 11.32 | $17.70 | 25400 |
| 2026-03-04 | 11.73 | $17.75 | 20718 |
| 2026-03-03 | 12.31 | $17.75 | 83100 |
| 2026-03-02 | 12.92 | $17.84 | 19700 |
| 2026-02-27 | 13.53 | $17.84 | 90600 |
| 2026-02-26 | 14.18 | $17.80 | 37517 |
| 2026-02-25 | 14.35 | $17.87 | 55400 |
| 2026-02-24 | 14.53 | $17.76 | 38717 |
| 2026-02-23 | 14.93 | $17.75 | 21300 |
| 2026-02-20 | 15.20 | $17.83 | 22131 |
| 2026-02-19 | 15.29 | $17.84 | 29700 |
| 2026-02-18 | 15.50 | $17.82 | 60834 |
| 2026-02-17 | 15.72 | $17.81 | 38700 |
| 2026-02-13 | 16.02 | $17.72 | 20600 |
| 2026-02-12 | 16.79 | $17.62 | 24717 |
| 2026-02-11 | 17.61 | $17.68 | 17100 |
| 2026-02-10 | 18.49 | $17.67 | 16002 |
| 2026-02-09 | 19.42 | $17.64 | 54500 |
| 2026-02-06 | 20.13 | $17.57 | 39100 |
| 2026-02-05 | 20.53 | $17.40 | 21300 |
| 2026-02-04 | 20.56 | $17.45 | 32300 |
| 2026-02-03 | 20.75 | $17.45 | 52500 |
| 2026-02-02 | 20.95 | $17.71 | 33228 |
| 2026-01-30 | 21.96 | $17.72 | 116335 |
| 2026-01-29 | 23.02 | $17.80 | 52016 |
| 2026-01-28 | 23.26 | $17.88 | 23200 |
| 2026-01-27 | 23.42 | $17.92 | 27900 |
| 2026-01-26 | 23.18 | $17.93 | 51900 |
| 2026-01-23 | 22.95 | $17.85 | 69900 |
| 2026-01-22 | 22.51 | $17.96 | 65600 |
| 2026-01-21 | 22.05 | $17.82 | 47100 |
| 2026-01-20 | 21.83 | $17.64 | 100800 |
| 2026-01-16 | 22.18 | $17.64 | 42200 |
| 2026-01-15 | 22.16 | $17.71 | 43900 |
| 2026-01-14 | 22.24 | $17.60 | 48726 |
| 2026-01-13 | 22.76 | $17.52 | 64328 |
| 2026-01-12 | 23.26 | $17.50 | 101000 |
| 2026-01-09 | 24.36 | $17.49 | 54737 |
| 2026-01-08 | 25.53 | $17.47 | 61925 |
| 2026-01-07 | 26.75 | $17.48 | 68300 |
| 2026-01-06 | 28.09 | $17.44 | 48434 |
| 2026-01-05 | 29.38 | $17.46 | 128100 |
| 2026-01-02 | 30.74 | $17.29 | 71000 |
| 2025-12-31 | 31.35 | $17.09 | 94707 |
| 2025-12-30 | 31.19 | $17.26 | 72921 |
| 2025-12-29 | 31.79 | $17.27 | 49906 |
| 2025-12-26 | 32.54 | $17.24 | 83000 |
| 2025-12-24 | 33.33 | $17.25 | 55000 |
| 2025-12-23 | 34.28 | $17.32 | 75000 |
| 2025-12-22 | 35.27 | $17.32 | 75817 |
| 2025-12-19 | 36.49 | $17.30 | 67600 |
| 2025-12-18 | 37.73 | $17.35 | 161641 |
| 2025-12-17 | 39.04 | $17.27 | 95400 |
| 2025-12-16 | 39.58 | $17.31 | 45230 |
| 2025-12-15 | 40.48 | $17.30 | 77946 |
| 2025-12-12 | 41.43 | $17.30 | 66443 |
| 2025-12-11 | 42.38 | $17.43 | 78200 |
| 2025-12-10 | 43.38 | $17.26 | 100404 |
| 2025-12-09 | 43.87 | $17.18 | 69500 |
| 2025-12-08 | 44.34 | $17.18 | 61920 |
| 2025-12-05 | 44.92 | $17.22 | 86300 |
| 2025-12-04 | 45.54 | $17.41 | 48600 |
| 2025-12-03 | 46.85 | $17.53 | 124600 |
| 2025-12-02 | 48.22 | $17.30 | 106540 |
| 2025-12-01 | 48.38 | $17.24 | 39802 |
| 2025-11-28 | 48.12 | $17.21 | 44400 |
| 2025-11-26 | 47.84 | $17.34 | 36446 |
| 2025-11-25 | 47.64 | $17.29 | 68100 |
| 2025-11-24 | 47.08 | $17.22 | 71300 |
| 2025-11-21 | 46.32 | $17.12 | 49800 |
| 2025-11-20 | 44.97 | $17.01 | 65006 |
| 2025-11-19 | 43.54 | $17.09 | 58200 |
| 2025-11-18 | 42.11 | $17.19 | 50742 |
| 2025-11-17 | 40.71 | $17.19 | 85700 |
| 2025-11-14 | 39.24 | $17.45 | 33719 |
| 2025-11-13 | 38.04 | $17.57 | 46800 |
| 2025-11-12 | 36.94 | $17.82 | 35148 |
| 2025-11-11 | 36.35 | $17.87 | 29900 |
| 2025-11-10 | 35.77 | $17.87 | 33100 |
| 2025-11-07 | 35.19 | $17.85 | 23100 |
| 2025-11-06 | 34.45 | $17.91 | 20111 |
| 2025-11-05 | 33.73 | $18.00 | 27217 |
| 2025-11-04 | 33.00 | $17.86 | 25700 |
| 2025-11-03 | 32.17 | $18.01 | 29912 |
| 2025-10-31 | 31.64 | $18.06 | 18200 |
| 2025-10-30 | 30.60 | $18.22 | 44903 |
| 2025-10-29 | 29.51 | $18.35 | 130210 |
| 2025-10-28 | 28.87 | $18.41 | 61700 |
| 2025-10-27 | 28.19 | $18.36 | 35900 |
| 2025-10-24 | 27.74 | $18.37 | 35900 |
| 2025-10-23 | 27.09 | $18.32 | 16400 |
| 2025-10-22 | 26.11 | $18.32 | 40900 |
| 2025-10-21 | 25.07 | $18.49 | 16227 |
| 2025-10-20 | 24.36 | $18.40 | 27868 |
| 2025-10-17 | 23.61 | $18.30 | 28500 |
| 2025-10-16 | 22.47 | $18.22 | 62100 |
| 2025-10-15 | 21.28 | $18.46 | 70219 |
| 2025-10-14 | 20.42 | $18.34 | 80300 |
| 2025-10-13 | 19.46 | $18.33 | 52117 |
| 2025-10-10 | 18.23 | $18.22 | 21600 |
| 2025-10-09 | 16.87 | $18.39 | 22500 |
| 2025-10-08 | 15.87 | $18.47 | 27132 |
| 2025-10-07 | 15.14 | $18.56 | 34200 |
| 2025-10-06 | 14.32 | $18.56 | 26914 |
| 2025-10-03 | 13.46 | $18.60 | 23828 |
| 2025-10-02 | 12.98 | $18.63 | 57739 |
| 2025-10-01 | 12.43 | $18.64 | 43124 |
| 2025-09-30 | 11.66 | $18.58 | 68809 |
| 2025-09-29 | 11.80 | $18.60 | 40600 |
| 2025-09-26 | 11.94 | $18.57 | 17400 |
| 2025-09-25 | 11.80 | $18.50 | 50500 |
| 2025-09-24 | 11.65 | $18.63 | 28900 |
| 2025-09-23 | 12.14 | $18.68 | 23400 |
| 2025-09-22 | 12.62 | $18.67 | 30500 |
| 2025-09-19 | 13.13 | $18.70 | 27116 |
| 2025-09-18 | 13.67 | $18.68 | 23422 |
| 2025-09-17 | 14.21 | $18.72 | 95715 |
| 2025-09-16 | 14.78 | $18.81 | 57961 |
| 2025-09-15 | 14.89 | $18.66 | 26000 |
| 2025-09-12 | 15.04 | $18.67 | 18600 |
| 2025-09-11 | 15.20 | $18.69 | 55200 |
| 2025-09-10 | 15.12 | $18.68 | 26400 |
| 2025-09-09 | 15.25 | $18.61 | 145100 |
| 2025-09-08 | 15.39 | $18.75 | 23047 |
| 2025-09-05 | 15.25 | $18.77 | 30500 |
| 2025-09-04 | 15.16 | $18.50 | 49200 |
| 2025-09-03 | 15.91 | $18.44 | 33004 |
| 2025-09-02 | 16.70 | $18.34 | 21942 |
| 2025-08-29 | 17.35 | $18.28 | 140226 |
| 2025-08-28 | 17.61 | $18.44 | 31329 |
| 2025-08-27 | 17.24 | $18.42 | 11942 |
| 2025-08-26 | 16.74 | $18.44 | 33301 |
| 2025-08-25 | 16.22 | $18.38 | 26853 |
| 2025-08-22 | 15.94 | $18.47 | 14715 |
| 2025-08-21 | 15.29 | $18.22 | 25649 |
| 2025-08-20 | 14.95 | $18.30 | 32600 |
| 2025-08-19 | 14.28 | $18.29 | 32817 |
| 2025-08-18 | 13.66 | $18.24 | 28400 |
| 2025-08-15 | 13.33 | $18.10 | 33041 |
| 2025-08-14 | 13.22 | $18.15 | 33000 |
| 2025-08-13 | 12.96 | $18.10 | 41523 |
| 2025-08-12 | 12.44 | $18.03 | 21700 |
| 2025-08-11 | 12.12 | $18.02 | 13000 |
| 2025-08-08 | 11.91 | $18.06 | 16800 |
| 2025-08-07 | 11.69 | $17.93 | 35500 |
| 2025-08-06 | 11.46 | $17.98 | 67333 |
| 2025-08-05 | 11.28 | $18.03 | 50213 |
| 2025-08-04 | 10.50 | $18.07 | 18501 |
| 2025-08-01 | 9.67 | $17.92 | 18236 |
| 2025-07-31 | 9.07 | $17.91 | 78300 |
| 2025-07-30 | 8.62 | $17.52 | 11800 |
| 2025-07-29 | 9.05 | $17.61 | 15222 |
| 2025-07-28 | 9.50 | $17.46 | 24013 |
| 2025-07-25 | 9.84 | $17.61 | 45506 |
| 2025-07-24 | 10.20 | $17.56 | 34748 |
| 2025-07-23 | 10.36 | $17.58 | 49942 |
| 2025-07-22 | 10.53 | $17.59 | 20600 |
| 2025-07-21 | 10.75 | $17.68 | 32500 |
| 2025-07-18 | 10.87 | $17.73 | 23100 |
| 2025-07-17 | 10.85 | $17.84 | 48600 |
| 2025-07-16 | 10.82 | $17.53 | 38717 |
| 2025-07-15 | 11.32 | $17.62 | 35114 |
| 2025-07-14 | 11.48 | $17.70 | 39306 |
| 2025-07-11 | 11.92 | $17.75 | 44721 |
| 2025-07-10 | 11.63 | $17.82 | 19307 |
| 2025-07-09 | 11.16 | $17.77 | 33300 |
| 2025-07-08 | 10.66 | $17.67 | 22900 |
| 2025-07-07 | 10.64 | $17.56 | 26100 |
| 2025-07-03 | 10.57 | $17.63 | 16500 |
| 2025-07-02 | 10.63 | $17.63 | 28804 |
| 2025-07-01 | 10.87 | $17.42 | 45803 |
| 2025-06-30 | 11.39 | $17.56 | 118200 |
| 2025-06-27 | 11.58 | $17.41 | 42838 |
| 2025-06-26 | 12.14 | $17.53 | 22623 |
| 2025-06-25 | 12.56 | $17.41 | 36000 |
| 2025-06-24 | 13.16 | $17.43 | 38221 |
| 2025-06-23 | 13.82 | $17.35 | 51412 |
| 2025-06-20 | 14.41 | $17.41 | 34941 |
| 2025-06-18 | 14.84 | $17.26 | 31100 |
| 2025-06-17 | 14.96 | $17.19 | 30100 |
| 2025-06-16 | 15.08 | $17.18 | 76549 |
| 2025-06-13 | 15.21 | $17.30 | 24400 |
| 2025-06-12 | 15.49 | $17.40 | 44646 |
| 2025-06-11 | 15.97 | $17.31 | 35728 |
| 2025-06-10 | 16.46 | $17.35 | 24944 |
| 2025-06-09 | 16.83 | $17.36 | 31628 |
| 2025-06-06 | 17.10 | $17.19 | 21800 |
| 2025-06-05 | 17.19 | $17.29 | 17500 |
| 2025-06-04 | 17.39 | $17.21 | 28043 |
| 2025-06-03 | 17.25 | $17.09 | 54700 |
| 2025-06-02 | 17.08 | $16.95 | 44433 |
| 2025-05-30 | 16.62 | $17.08 | 559800 |
| 2025-05-29 | 16.15 | $17.15 | 92900 |
| 2025-05-28 | 16.12 | $17.27 | 39508 |
| 2025-05-27 | 16.39 | $17.42 | 30642 |
| 2025-05-23 | 16.68 | $17.23 | 16614 |
| 2025-05-22 | 16.57 | $17.19 | 34340 |
| 2025-05-21 | 16.44 | $17.12 | 49316 |
| 2025-05-20 | 16.38 | $17.50 | 27446 |
| 2025-05-19 | 17.02 | $17.68 | 17903 |
| 2025-05-16 | 17.29 | $17.60 | 45810 |
| 2025-05-15 | 17.67 | $17.50 | 59818 |
| 2025-05-14 | 18.07 | $17.36 | 72400 |
| 2025-05-13 | 18.49 | $17.90 | 24921 |
| 2025-05-12 | 19.07 | $17.85 | 42334 |
| 2025-05-09 | 19.67 | $17.74 | 69049 |
| 2025-05-08 | 20.53 | $17.76 | 31300 |
| 2025-05-07 | 21.21 | $17.85 | 18400 |
| 2025-05-06 | 21.75 | $17.84 | 25400 |
| 2025-05-05 | 22.31 | $17.96 | 101800 |
| 2025-05-02 | 22.74 | $18.12 | 182306 |
| 2025-05-01 | 23.18 | $17.88 | 136700 |
| 2025-04-30 | 24.36 | $17.63 | 87302 |
| 2025-04-29 | 25.22 | $17.63 | 210819 |
| 2025-04-28 | 26.46 | $17.57 | 43134 |
| 2025-04-25 | 27.76 | $17.67 | 25700 |
| 2025-04-24 | 29.08 | $17.58 | 39421 |
| 2025-04-23 | 30.28 | $17.34 | 19000 |
| 2025-04-22 | 31.16 | $17.15 | 35647 |
| 2025-04-21 | 31.70 | $16.99 | 60438 |
| 2025-04-17 | 31.70 | $17.00 | 41300 |
| 2025-04-16 | 31.71 | $16.81 | 33000 |
| 2025-04-15 | 30.99 | $16.60 | 59900 |
| 2025-04-14 | 29.76 | $16.52 | 52038 |
| 2025-04-11 | 28.12 | $16.42 | 52300 |
| 2025-04-10 | 26.40 | $16.60 | 59400 |
| 2025-04-09 | 24.83 | $17.03 | 59900 |
| 2025-04-08 | 23.19 | $16.59 | 55428 |
| 2025-04-07 | 21.63 | $16.65 | 66900 |
| 2025-04-04 | 20.00 | $16.85 | 64100 |
| 2025-04-03 | 18.33 | $16.88 | 60637 |
| 2025-04-02 | 17.09 | $17.22 | 27201 |
| 2025-04-01 | 16.04 | $17.14 | 33727 |
| 2025-03-31 | 14.99 | $17.38 | 218139 |
| 2025-03-28 | 14.22 | $17.68 | 38015 |
| 2025-03-27 | 14.02 | $17.82 | 36500 |
| 2025-03-26 | 13.69 | $17.86 | 39042 |
| 2025-03-25 | 13.41 | $18.04 | 25925 |
| 2025-03-24 | 13.61 | $18.05 | 42635 |
| 2025-03-21 | 13.81 | $18.19 | 18936 |
| 2025-03-20 | 14.46 | $18.15 | 39000 |
| 2025-03-19 | 15.19 | $18.34 | 58600 |
| 2025-03-18 | 15.97 | $18.25 | 59740 |
| 2025-03-17 | 16.65 | $18.09 | 16300 |
| 2025-03-14 | 16.96 | $17.88 | 22500 |
| 2025-03-13 | 16.68 | $17.74 | 24000 |
| 2025-03-12 | 15.96 | $17.65 | 22412 |
| 2025-03-11 | 15.03 | $17.53 | 26219 |
| 2025-03-10 | 13.99 | $17.55 | 46400 |
| 2025-03-07 | 13.08 | $17.85 | 47338 |
| 2025-03-06 | 12.60 | $18.18 | 22600 |
| 2025-03-05 | 12.53 | $18.29 | 21100 |
| 2025-03-04 | 12.64 | $18.26 | 30841 |
| 2025-03-03 | 12.76 | $18.35 | 17825 |
| 2025-02-28 | 13.29 | $18.44 | 40700 |
| 2025-02-27 | 13.64 | $18.52 | 18631 |
| 2025-02-26 | 14.02 | $18.64 | 19845 |
| 2025-02-25 | 14.22 | $18.57 | 26700 |
| 2025-02-24 | 14.45 | $18.37 | 26100 |
| 2025-02-21 | 15.14 | $18.31 | 38600 |
| 2025-02-20 | 15.89 | $18.20 | 25100 |
| 2025-02-19 | 16.71 | $18.37 | 27600 |
| 2025-02-18 | 17.50 | $18.41 | 18749 |
| 2025-02-14 | 18.18 | $18.53 | 26800 |
| 2025-02-13 | 18.91 | $18.24 | 30117 |
| 2025-02-12 | 19.62 | $18.00 | 29500 |
| 2025-02-11 | 19.89 | $18.07 | 22000 |
| 2025-02-10 | 20.44 | $18.10 | 49000 |
| 2025-02-07 | 21.02 | $17.92 | 23400 |
| 2025-02-06 | 21.24 | $17.88 | 34800 |
| 2025-02-05 | 21.66 | $18.03 | 31200 |
| 2025-02-04 | 22.19 | $17.86 | 22400 |
| 2025-02-03 | 22.43 | $17.88 | 30200 |
| 2025-01-31 | 22.69 | $18.02 | 35121 |
| 2025-01-30 | 23.24 | $18.31 | 30300 |
| 2025-01-29 | 23.75 | $18.04 | 26500 |
| 2025-01-28 | 24.28 | $18.24 | 40000 |
| 2025-01-27 | 25.16 | $18.39 | 145322 |
| 2025-01-24 | 26.23 | $18.35 | 67000 |
| 2025-01-23 | 27.15 | $18.35 | 34600 |
| 2025-01-22 | 28.10 | $18.39 | 17400 |
| 2025-01-21 | 29.28 | $18.46 | 79604 |
| 2025-01-17 | 30.52 | $18.02 | 42142 |
| 2025-01-16 | 31.47 | $18.00 | 57528 |
| 2025-01-15 | 32.36 | $17.76 | 42500 |
| 2025-01-14 | 33.21 | $17.41 | 47400 |
| 2025-01-13 | 33.23 | $17.30 | 102500 |
| 2025-01-10 | 32.82 | $17.22 | 120100 |
| 2025-01-08 | 32.53 | $17.74 | 61306 |
| 2025-01-07 | 32.53 | $17.83 | 36400 |
| 2025-01-06 | 32.85 | $18.29 | 37900 |
| 2025-01-03 | 33.69 | $18.33 | 32300 |
| 2025-01-02 | 34.61 | $18.35 | 57147 |
| 2024-12-31 | 35.21 | $17.72 | 279206 |
| 2024-12-30 | 34.48 | $17.71 | 145000 |
| 2024-12-27 | 33.46 | $17.34 | 102841 |
| 2024-12-26 | 32.30 | $17.65 | 66000 |
| 2024-12-24 | 31.28 | $17.84 | 67500 |
| 2024-12-23 | 30.32 | $17.85 | 62217 |
| 2024-12-20 | 29.42 | $17.88 | 93800 |
| 2024-12-19 | 28.48 | $17.67 | 128337 |
| 2024-12-18 | 26.88 | $17.82 | 83800 |
| 2024-12-17 | 25.50 | $18.25 | 56300 |
| 2024-12-16 | 24.47 | $18.33 | 73300 |
| 2024-12-13 | 23.38 | $18.57 | 50600 |
| 2024-12-12 | 22.66 | $18.85 | 59600 |
| 2024-12-11 | 22.29 | $19.14 | 46700 |
| 2024-12-10 | 22.23 | $19.07 | 71700 |
| 2024-12-09 | 21.87 | $18.76 | 48500 |
| 2024-12-06 | 21.49 | $18.97 | 25425 |
| 2024-12-05 | 21.55 | $19.02 | 25600 |
| 2024-12-04 | 21.61 | $19.02 | 27746 |
| 2024-12-03 | 21.67 | $19.00 | 40100 |
| 2024-12-02 | 21.91 | $19.28 | 32200 |
| 2024-11-29 | 22.59 | $19.57 | 52400 |
| 2024-11-27 | 23.30 | $19.19 | 24200 |
| 2024-11-26 | 23.45 | $19.20 | 32724 |
| 2024-11-25 | 23.44 | $19.33 | 36000 |
| 2024-11-22 | 23.65 | $19.15 | 19800 |
| 2024-11-21 | 23.17 | $19.11 | 53710 |
| 2024-11-20 | 22.66 | $19.02 | 36400 |
| 2024-11-19 | 22.13 | $19.17 | 25521 |
| 2024-11-18 | 21.81 | $19.34 | 43606 |
| 2024-11-15 | 21.67 | $19.40 | 24200 |
| 2024-11-14 | 21.28 | $19.50 | 50900 |
| 2024-11-13 | 20.87 | $19.31 | 46200 |
| 2024-11-12 | 20.50 | $19.43 | 55611 |
| 2024-11-11 | 20.32 | $19.78 | 35400 |
| 2024-11-08 | 20.66 | $20.08 | 21700 |
| 2024-11-07 | 21.41 | $19.85 | 29600 |
| 2024-11-06 | 21.85 | $19.82 | 25800 |
| 2024-11-05 | 22.31 | $20.09 | 48400 |
| 2024-11-04 | 22.84 | $19.80 | 295229 |
| 2024-11-01 | 23.00 | $19.39 | 34738 |
| 2024-10-31 | 22.80 | $19.60 | 99635 |
| 2024-10-30 | 22.88 | $19.86 | 31000 |
| 2024-10-29 | 23.52 | $19.81 | 39300 |
| 2024-10-28 | 23.70 | $19.93 | 31500 |
| 2024-10-25 | 24.49 | $20.09 | 19210 |
| 2024-10-24 | 25.78 | $20.20 | 48800 |
| 2024-10-23 | 27.01 | $20.12 | 21942 |
| 2024-10-22 | 28.34 | $20.47 | 37014 |
| 2024-10-21 | 29.39 | $20.39 | 51420 |
| 2024-10-18 | 30.51 | $20.55 | 15200 |
| 2024-10-17 | 30.47 | $20.60 | 39321 |
| 2024-10-16 | 30.47 | $20.59 | 39518 |
| 2024-10-15 | 30.48 | $20.40 | 36434 |
| 2024-10-14 | 30.73 | $20.19 | 29414 |
| 2024-10-11 | 31.46 | $20.19 | 23700 |
| 2024-10-10 | 32.35 | $19.78 | 11700 |
| 2024-10-09 | 33.39 | $19.86 | 42746 |
| 2024-10-08 | 34.25 | $20.14 | 21700 |
| 2024-10-07 | 35.33 | $19.97 | 31900 |
| 2024-10-04 | 36.71 | $20.05 | 60600 |
| 2024-10-03 | 37.97 | $20.03 | 31200 |
| 2024-10-02 | 39.01 | $20.09 | 37640 |
| 2024-10-01 | 39.76 | $20.21 | 35002 |
| 2024-09-30 | 40.55 | $20.44 | 45421 |
| 2024-09-27 | 40.45 | $20.61 | 31600 |
| 2024-09-26 | 39.51 | $20.66 | 24644 |
| 2024-09-25 | 38.54 | $20.60 | 27200 |
| 2024-09-24 | 37.61 | $20.54 | 27837 |
| 2024-09-23 | 36.66 | $20.41 | 28423 |
| 2024-09-20 | 35.56 | $20.43 | 31519 |
| 2024-09-19 | 34.21 | $20.51 | 35200 |
| 2024-09-18 | 32.94 | $20.29 | 29500 |
| 2024-09-17 | 31.69 | $20.19 | 77020 |
| 2024-09-16 | 30.51 | $20.28 | 27900 |
| 2024-09-13 | 29.28 | $20.02 | 22800 |
| 2024-09-12 | 28.26 | $19.90 | 22700 |
| 2024-09-11 | 27.35 | $19.58 | 28544 |
| 2024-09-10 | 26.71 | $19.59 | 26900 |
| 2024-09-09 | 26.15 | $19.35 | 22316 |
| 2024-09-06 | 25.89 | $19.20 | 26536 |
| 2024-09-05 | 25.61 | $19.36 | 52300 |
| 2024-09-04 | 25.07 | $19.22 | 13636 |
| 2024-09-03 | 24.75 | $19.01 | 13300 |
| 2024-08-30 | 24.87 | $18.77 | 42441 |
| 2024-08-29 | 24.99 | $19.03 | 110800 |
| 2024-08-28 | 23.86 | $19.03 | 20500 |
| 2024-08-27 | 22.76 | $19.12 | 11216 |
| 2024-08-26 | 21.65 | $19.00 | 32200 |
| 2024-08-23 | 20.53 | $19.00 | 38500 |
| 2024-08-22 | 19.51 | $18.68 | 21700 |
| 2024-08-21 | 18.72 | $18.80 | 27200 |
| 2024-08-20 | 17.94 | $18.60 | 42433 |
| 2024-08-19 | 17.17 | $18.58 | 36600 |
| 2024-08-16 | 16.61 | $18.42 | 23617 |
| 2024-08-15 | 16.24 | $18.30 | 26200 |
| 2024-08-14 | 16.20 | $18.27 | 29900 |
| 2024-08-13 | 16.16 | $18.11 | 24400 |
| 2024-08-12 | 16.67 | $17.86 | 30126 |
| 2024-08-09 | 17.30 | $17.93 | 19700 |
| 2024-08-08 | 17.76 | $18.02 | 46000 |
| 2024-08-07 | 18.38 | $18.04 | 46009 |
| 2024-08-06 | 19.07 | $18.03 | 42015 |
| 2024-08-05 | 19.80 | $17.93 | 37104 |
| 2024-08-02 | 20.74 | $18.30 | 29500 |
| 2024-08-01 | 21.13 | $18.30 | 30826 |
| 2024-07-31 | 21.71 | $17.95 | 166800 |
| 2024-07-30 | 22.33 | $18.34 | 15500 |
| 2024-07-29 | 21.89 | $18.36 | 23143 |
| 2024-07-26 | 21.14 | $18.42 | 34606 |
| 2024-07-25 | 20.37 | $18.27 | 27900 |
| 2024-07-24 | 19.57 | $18.33 | 24419 |
| 2024-07-23 | 18.86 | $18.51 | 25400 |
| 2024-07-22 | 17.70 | $18.51 | 33546 |
| 2024-07-19 | 16.41 | $18.51 | 98700 |
| 2024-07-18 | 15.06 | $18.18 | 49047 |
| 2024-07-17 | 14.27 | $17.90 | 21500 |
| 2024-07-16 | 13.96 | $17.91 | 42700 |
| 2024-07-15 | 13.49 | $17.90 | 84500 |
| 2024-07-12 | 12.99 | $17.96 | 58013 |
| 2024-07-11 | 12.46 | $18.08 | 41800 |
| 2024-07-10 | 11.72 | $17.82 | 33900 |
| 2024-07-09 | 11.57 | $17.56 | 20616 |
| 2024-07-08 | 11.84 | $17.65 | 50200 |
| 2024-07-05 | 12.13 | $17.55 | 29400 |
| 2024-07-03 | 12.55 | $17.65 | 15600 |
| 2024-07-02 | 13.16 | $17.50 | 27427 |
| 2024-07-01 | 13.70 | $17.38 | 44249 |
| 2024-06-28 | 14.26 | $17.87 | 35736 |
| 2024-06-27 | 14.59 | $17.91 | 29046 |
| 2024-06-26 | 14.12 | $18.14 | 16000 |
| 2024-06-25 | 13.78 | $18.11 | 32800 |
| 2024-06-24 | 13.49 | $17.86 | 29100 |
| 2024-06-21 | 13.42 | $17.83 | 30000 |
| 2024-06-20 | 13.41 | $17.82 | 27100 |
| 2024-06-18 | 13.64 | $17.84 | 124900 |
| 2024-06-17 | 13.89 | $17.58 | 46915 |
| 2024-06-14 | 14.62 | $17.50 | 22718 |
| 2024-06-13 | 15.25 | $17.57 | 23200 |
| 2024-06-12 | 15.95 | $17.70 | 20900 |
| 2024-06-11 | 16.46 | $17.60 | 59228 |
| 2024-06-10 | 16.84 | $17.58 | 44100 |
| 2024-06-07 | 17.23 | $17.63 | 14918 |
| 2024-06-06 | 17.71 | $17.62 | 23740 |
| 2024-06-05 | 18.18 | $17.54 | 56000 |
| 2024-06-04 | 18.80 | $17.67 | 18200 |
| 2024-06-03 | 19.27 | $17.60 | 45714 |
| 2024-05-31 | 19.77 | $17.61 | 56400 |
| 2024-05-30 | 20.35 | $17.63 | 44800 |
| 2024-05-29 | 20.55 | $17.18 | 34900 |
| 2024-05-28 | 19.75 | $17.33 | 37612 |
| 2024-05-24 | 19.21 | $17.46 | 23543 |
| 2024-05-23 | 18.75 | $17.32 | 69338 |
| 2024-05-22 | 18.26 | $17.73 | 23200 |
| 2024-05-21 | 18.37 | $17.86 | 30500 |
| 2024-05-20 | 18.76 | $17.91 | 43421 |
| 2024-05-17 | 18.89 | $17.76 | 36800 |
| 2024-05-16 | 18.98 | $17.85 | 35000 |
| 2024-05-15 | 19.03 | $17.85 | 40900 |
| 2024-05-14 | 19.28 | $17.74 | 28800 |
| 2024-05-13 | 19.55 | $17.97 | 16700 |
| 2024-05-10 | 19.87 | $17.81 | 37500 |
| 2024-05-09 | 20.05 | $17.72 | 19005 |
| 2024-05-08 | 20.16 | $17.82 | 25200 |
| 2024-05-07 | 20.38 | $18.10 | 25022 |
| 2024-05-06 | 21.02 | $18.33 | 26929 |
| 2024-05-03 | 21.64 | $18.21 | 22700 |
| 2024-05-02 | 21.99 | $17.86 | 19300 |
| 2024-05-01 | 21.87 | $17.85 | 44400 |
| 2024-04-30 | 21.72 | $17.84 | 38447 |
| 2024-04-29 | 21.28 | $17.95 | 12700 |
| 2024-04-26 | 21.23 | $17.97 | 23010 |
| 2024-04-25 | 21.20 | $17.99 | 20418 |
| 2024-04-24 | 20.91 | $18.31 | 19639 |
| 2024-04-23 | 20.98 | $18.25 | 22300 |
| 2024-04-22 | 20.96 | $17.98 | 15842 |
| 2024-04-19 | 20.37 | $17.67 | 15100 |
| 2024-04-18 | 19.47 | $17.61 | 33719 |
| 2024-04-17 | 18.42 | $17.65 | 33600 |
| 2024-04-16 | 17.36 | $17.48 | 23809 |
| 2024-04-15 | 15.67 | $17.53 | 52835 |
| 2024-04-12 | 13.88 | $17.88 | 41323 |
| 2024-04-11 | 12.37 | $18.16 | 35303 |
| 2024-04-10 | 11.14 | $18.65 | 50830 |
| 2024-04-09 | 10.29 | $19.21 | 20523 |
| 2024-04-08 | 10.51 | $19.19 | 40300 |
| 2024-04-05 | 10.71 | $19.32 | 14032 |
| 2024-04-04 | 11.16 | $19.16 | 32400 |
| 2024-04-03 | 11.59 | $19.28 | 24901 |
| 2024-04-02 | 12.06 | $19.32 | 23400 |
| 2024-04-01 | 12.24 | $19.63 | 38314 |
| 2024-03-28 | 12.43 | $19.41 | 71941 |
| 2024-03-27 | 12.39 | $19.92 | 69700 |
| 2024-03-26 | 12.19 | $19.60 | 33400 |
| 2024-03-25 | 12.14 | $19.74 | 27416 |
| 2024-03-22 | 11.88 | $19.76 | 30400 |
| 2024-03-21 | 11.47 | $19.84 | 43431 |
| 2024-03-20 | 11.04 | $19.27 | 22006 |
| 2024-03-19 | 11.40 | $19.03 | 31006 |
| 2024-03-18 | 11.98 | $18.85 | 30700 |
| 2024-03-15 | 12.18 | $18.85 | 28300 |
| 2024-03-14 | 12.39 | $18.79 | 68100 |
| 2024-03-13 | 12.72 | $19.46 | 27100 |
| 2024-03-12 | 12.51 | $19.35 | 16818 |
| 2024-03-11 | 12.65 | $19.40 | 23500 |
| 2024-03-08 | 12.76 | $19.47 | 25800 |
| 2024-03-07 | 12.92 | $19.28 | 20220 |
| 2024-03-06 | 13.26 | $19.15 | 41300 |
| 2024-03-05 | 13.63 | $18.94 | 24436 |
| 2024-03-04 | 13.97 | $18.97 | 33124 |
| 2024-03-01 | 14.38 | $19.04 | 29900 |
| 2024-02-29 | 14.98 | $19.47 | 143500 |
| 2024-02-28 | 15.62 | $19.07 | 37140 |
| 2024-02-27 | 15.68 | $18.89 | 30104 |
| 2024-02-26 | 16.04 | $19.22 | 25500 |
| 2024-02-23 | 16.59 | $19.18 | 33922 |
| 2024-02-22 | 17.10 | $18.68 | 20100 |
| 2024-02-21 | 16.81 | $18.54 | 19300 |
| 2024-02-20 | 16.51 | $18.82 | 20200 |
| 2024-02-16 | 16.56 | $18.82 | 13300 |
| 2024-02-15 | 16.55 | $18.87 | 11900 |
| 2024-02-14 | 16.53 | $18.99 | 13900 |
| 2024-02-13 | 16.55 | $18.87 | 15700 |
| 2024-02-12 | 16.43 | $19.12 | 19840 |
| 2024-02-09 | 16.86 | $18.98 | 25211 |
| 2024-02-08 | 17.31 | $18.88 | 15601 |
| 2024-02-07 | 17.50 | $18.87 | 45600 |
| 2024-02-06 | 17.78 | $19.08 | 33000 |
| 2024-02-05 | 18.58 | $19.15 | 35500 |
| 2024-02-02 | 19.46 | $19.34 | 40041 |
| 2024-02-01 | 20.27 | $19.56 | 70413 |
| 2024-01-31 | 21.11 | $19.59 | 50343 |
| 2024-01-30 | 20.82 | $19.58 | 26300 |
| 2024-01-29 | 20.17 | $19.61 | 152800 |
| 2024-01-26 | 19.43 | $19.63 | 35100 |
| 2024-01-25 | 18.69 | $19.63 | 37400 |
| 2024-01-24 | 18.01 | $19.26 | 27846 |
| 2024-01-23 | 17.66 | $19.14 | 75400 |
| 2024-01-22 | 17.42 | $19.15 | 46100 |
| 2024-01-19 | 17.20 | $18.79 | 31100 |
| 2024-01-18 | 17.41 | $18.50 | 45203 |
| 2024-01-17 | 17.63 | $18.63 | 33200 |
| 2024-01-16 | 17.31 | $18.77 | 55000 |
| 2024-01-12 | 16.73 | $18.94 | 40800 |
| 2024-01-11 | 16.30 | $18.56 | 32700 |
| 2024-01-10 | 16.29 | $18.36 | 25310 |
| 2024-01-09 | 16.66 | $18.32 | 28243 |
| 2024-01-08 | 17.15 | $18.13 | 40000 |
| 2024-01-05 | 17.97 | $17.77 | 37828 |
| 2024-01-04 | 18.83 | $17.93 | 23025 |
| 2024-01-03 | 19.61 | $17.76 | 48306 |
| 2024-01-02 | 20.27 | $17.72 | 38234 |
| 2023-12-29 | 20.96 | $17.64 | 58900 |
| 2023-12-28 | 21.72 | $17.96 | 81700 |
| 2023-12-27 | 22.81 | $18.27 | 58944 |
| 2023-12-26 | 23.39 | $18.26 | 43048 |
| 2023-12-22 | 24.00 | $18.14 | 53800 |
| 2023-12-21 | 24.95 | $17.97 | 49500 |
| 2023-12-20 | 26.03 | $17.92 | 92300 |
| 2023-12-19 | 27.16 | $18.02 | 83024 |
| 2023-12-18 | 28.26 | $18.14 | 84000 |
| 2023-12-15 | 29.27 | $18.72 | 60938 |
| 2023-12-14 | 29.17 | $18.76 | 93500 |
| 2023-12-13 | 29.07 | $18.87 | 71000 |
| 2023-12-12 | 28.43 | $18.23 | 55700 |
| 2023-12-11 | 28.38 | $18.06 | 84439 |
| 2023-12-08 | 28.40 | $18.06 | 46900 |
| 2023-12-07 | 28.15 | $18.27 | 98100 |
| 2023-12-06 | 27.90 | $18.13 | 76020 |
| 2023-12-05 | 27.73 | $18.10 | 32800 |
| 2023-12-04 | 27.25 | $18.15 | 55229 |
| 2023-12-01 | 26.75 | $18.15 | 59600 |
| 2023-11-30 | 26.34 | $17.70 | 134246 |
| 2023-11-29 | 25.92 | $17.74 | 59000 |
| 2023-11-28 | 25.71 | $17.50 | 60700 |
| 2023-11-27 | 25.57 | $17.38 | 47431 |
| 2023-11-24 | 25.62 | $17.37 | 19012 |
| 2023-11-22 | 25.90 | $17.30 | 53500 |
| 2023-11-21 | 26.18 | $17.53 | 37700 |
| 2023-11-20 | 26.20 | $17.55 | 52900 |
| 2023-11-17 | 26.23 | $17.45 | 42900 |
| 2023-11-16 | 26.14 | $17.30 | 84800 |
| 2023-11-15 | 26.15 | $17.15 | 44900 |
| 2023-11-14 | 26.33 | $17.30 | 51401 |
| 2023-11-13 | 26.34 | $16.83 | 50609 |
| 2023-11-10 | 27.02 | $16.51 | 24300 |
| 2023-11-09 | 27.83 | $16.33 | 29622 |
| 2023-11-08 | 28.41 | $16.74 | 29625 |
| 2023-11-07 | 28.79 | $16.66 | 28525 |
| 2023-11-06 | 29.32 | $16.56 | 27500 |
| 2023-11-03 | 29.80 | $16.79 | 72648 |
| 2023-11-02 | 30.31 | $16.09 | 51342 |
| 2023-11-01 | 31.40 | $15.30 | 62900 |
| 2023-10-31 | 32.68 | $14.76 | 149300 |
| 2023-10-30 | 32.90 | $14.46 | 44520 |
| 2023-10-27 | 32.41 | $14.38 | 35623 |
| 2023-10-26 | 31.89 | $14.37 | 50100 |
| 2023-10-25 | 31.46 | $14.33 | 86003 |
| 2023-10-24 | 30.38 | $14.50 | 26847 |
| 2023-10-23 | 29.37 | $14.29 | 48900 |
| 2023-10-20 | 27.82 | $14.07 | 72600 |
| 2023-10-19 | 26.18 | $14.07 | 46716 |
| 2023-10-18 | 24.66 | $14.27 | 72919 |
| 2023-10-17 | 23.05 | $14.31 | 60734 |
| 2023-10-16 | 21.50 | $14.68 | 71709 |
| 2023-10-13 | 20.02 | $14.60 | 53500 |
| 2023-10-12 | 18.46 | $14.91 | 61000 |
| 2023-10-11 | 17.10 | $15.45 | 114100 |
| 2023-10-10 | 16.07 | $15.65 | 34300 |
| 2023-10-09 | 15.18 | $15.62 | 41900 |
| 2023-10-06 | 13.96 | $15.48 | 43235 |
| 2023-10-05 | 12.67 | $15.71 | 49800 |
| 2023-10-04 | 11.51 | $15.87 | 66126 |
| 2023-10-03 | 10.55 | $15.83 | 56400 |
| 2023-10-02 | 9.58 | $16.58 | 25800 |
| 2023-09-29 | 9.00 | $16.84 | 220000 |
| 2023-09-28 | 9.10 | $16.82 | 34100 |
| 2023-09-27 | 8.54 | $17.13 | 38338 |
| 2023-09-26 | 8.45 | $17.22 | 42900 |
| 2023-09-25 | 8.12 | $17.37 | 36500 |
| 2023-09-22 | 7.98 | $17.45 | 28824 |
| 2023-09-21 | 8.16 | $17.44 | 38811 |
| 2023-09-20 | 8.26 | $17.81 | 27500 |
| 2023-09-19 | 8.29 | $17.88 | 39500 |
| 2023-09-18 | 8.41 | $17.96 | 22900 |
| 2023-09-15 | 8.37 | $17.69 | 58633 |
| 2023-09-14 | 8.61 | $17.74 | 21709 |
| 2023-09-13 | 8.88 | $17.62 | 26100 |
| 2023-09-12 | 9.27 | $17.46 | 23235 |
| 2023-09-11 | 9.53 | $17.42 | 28701 |
| 2023-09-08 | 9.84 | $17.55 | 21100 |
| 2023-09-07 | 10.12 | $17.42 | 20100 |
| 2023-09-06 | 10.57 | $17.42 | 33334 |
| 2023-09-05 | 11.10 | $17.49 | 30000 |
| 2023-09-01 | 11.66 | $17.53 | 20600 |
| 2023-08-31 | 11.98 | $17.73 | 121100 |
| 2023-08-30 | 12.31 | $17.01 | 26204 |
| 2023-08-29 | 12.53 | $17.02 | 17800 |
| 2023-08-28 | 12.58 | $17.05 | 22703 |
| 2023-08-25 | 12.80 | $16.93 | 17000 |
| 2023-08-24 | 12.96 | $16.76 | 41800 |
| 2023-08-23 | 13.12 | $17.05 | 40902 |
| 2023-08-22 | 13.11 | $16.52 | 53300 |
| 2023-08-21 | 11.98 | $16.41 | 36200 |
| 2023-08-18 | 10.80 | $16.47 | 25314 |
| 2023-08-17 | 9.62 | $16.39 | 28347 |
| 2023-08-16 | 8.38 | $16.75 | 51500 |
| 2023-08-15 | 7.48 | $17.31 | 29300 |
| 2023-08-14 | 7.18 | $17.71 | 25800 |
| 2023-08-11 | 7.24 | $17.77 | 18500 |
| 2023-08-10 | 7.18 | $17.69 | 36900 |
| 2023-08-09 | 7.27 | $17.72 | 28133 |
| 2023-08-08 | 7.24 | $17.64 | 40614 |
| 2023-08-07 | 7.10 | $17.86 | 21500 |
| 2023-08-04 | 7.36 | $17.79 | 17900 |
| 2023-08-03 | 7.57 | $17.56 | 27729 |
| 2023-08-02 | 7.51 | $17.83 | 22015 |
| 2023-08-01 | 7.55 | $17.94 | 32900 |
| 2023-07-31 | 7.67 | $18.10 | 35103 |
| 2023-07-28 | 8.03 | $17.75 | 28336 |
| 2023-07-27 | 8.05 | $17.75 | 32800 |
| 2023-07-26 | 8.19 | $17.95 | 39200 |
| 2023-07-25 | 8.36 | $17.63 | 32518 |
| 2023-07-24 | 8.30 | $17.91 | 26600 |
| 2023-07-21 | 8.56 | $17.85 | 22600 |
| 2023-07-20 | 8.85 | $17.87 | 30226 |
| 2023-07-19 | 9.11 | $18.23 | 35026 |
| 2023-07-18 | 9.45 | $18.14 | 33800 |
| 2023-07-17 | 9.91 | $18.02 | 34500 |
| 2023-07-14 | 10.41 | $18.14 | 57128 |
| 2023-07-13 | 10.92 | $18.38 | 34647 |
| 2023-07-12 | 11.44 | $18.12 | 30802 |
| 2023-07-11 | 11.85 | $17.78 | 25400 |
| 2023-07-10 | 12.06 | $17.45 | 16033 |
| 2023-07-07 | 11.85 | $17.28 | 86300 |
| 2023-07-06 | 11.63 | $17.27 | 74000 |
| 2023-07-05 | 11.51 | $17.77 | 64517 |
| 2023-07-03 | 11.74 | $17.84 | 13600 |
| 2023-06-30 | 11.78 | $17.70 | 146408 |
| 2023-06-29 | 11.67 | $17.26 | 83900 |
| 2023-06-28 | 11.46 | $17.99 | 35046 |
| 2023-06-27 | 11.86 | $17.97 | 23800 |
| 2023-06-26 | 12.12 | $17.82 | 33826 |
| 2023-06-23 | 12.40 | $17.70 | 31237 |
| 2023-06-22 | 12.54 | $17.96 | 45537 |
| 2023-06-21 | 12.68 | $18.31 | 29500 |
| 2023-06-20 | 13.22 | $18.33 | 42000 |
| 2023-06-16 | 13.89 | $18.74 | 40500 |
| 2023-06-15 | 14.28 | $18.95 | 70848 |
| 2023-06-14 | 14.69 | $18.71 | 110538 |
| 2023-06-13 | 15.33 | $18.55 | 43100 |
| 2023-06-12 | 16.07 | $18.30 | 34629 |
| 2023-06-09 | 16.85 | $18.47 | 28327 |
| 2023-06-08 | 17.49 | $18.62 | 52124 |
| 2023-06-07 | 18.16 | $18.43 | 50529 |
| 2023-06-06 | 18.87 | $18.67 | 43100 |
| 2023-06-05 | 19.45 | $18.77 | 32600 |
| 2023-06-02 | 19.95 | $19.02 | 65500 |
| 2023-06-01 | 20.34 | $18.92 | 107932 |
| 2023-05-31 | 20.82 | $18.23 | 120031 |
| 2023-05-30 | 21.57 | $18.39 | 76623 |
| 2023-05-26 | 22.40 | $17.79 | 46917 |
| 2023-05-25 | 23.51 | $17.42 | 186434 |
| 2023-05-24 | 24.49 | $16.64 | 42007 |
| 2023-05-23 | 25.09 | $16.77 | 39242 |
| 2023-05-22 | 25.90 | $16.58 | 47500 |
| 2023-05-19 | 26.74 | $16.85 | 81347 |
| 2023-05-18 | 27.63 | $17.35 | 58648 |
| 2023-05-17 | 28.92 | $17.69 | 105200 |
| 2023-05-16 | 30.28 | $15.76 | 82226 |
| 2023-05-15 | 30.47 | $15.14 | 63800 |
| 2023-05-12 | 29.91 | $14.58 | 39015 |
| 2023-05-11 | 28.80 | $14.23 | 51300 |
| 2023-05-10 | 27.50 | $14.65 | 95206 |
| 2023-05-09 | 26.22 | $14.69 | 92918 |
| 2023-05-08 | 24.87 | $15.40 | 41800 |
| 2023-05-05 | 23.73 | $15.39 | 115812 |
| 2023-05-04 | 22.22 | $14.17 | 326400 |
| 2023-05-03 | 20.63 | $16.48 | 42800 |
| 2023-05-02 | 20.14 | $17.16 | 137700 |
| 2023-05-01 | 19.62 | $18.02 | 84600 |
| 2023-04-28 | 20.14 | $19.16 | 126100 |
| 2023-04-27 | 20.75 | $19.00 | 39100 |
| 2023-04-26 | 21.59 | $18.72 | 42213 |
| 2023-04-25 | 22.47 | $18.88 | 33500 |
| 2023-04-24 | 23.33 | $19.40 | 57300 |
| 2023-04-21 | 24.04 | $19.34 | 27211 |
| 2023-04-20 | 24.78 | $19.28 | 112325 |
| 2023-04-19 | 25.65 | $18.89 | 60513 |
| 2023-04-18 | 26.60 | $19.07 | 53400 |
| 2023-04-17 | 27.41 | $19.31 | 168300 |
| 2023-04-14 | 28.26 | $18.30 | 37500 |
| 2023-04-13 | 29.43 | $18.16 | 25400 |
| 2023-04-12 | 30.37 | $18.00 | 62340 |
| 2023-04-11 | 31.33 | $17.35 | 36544 |
| 2023-04-10 | 31.69 | $17.29 | 45407 |
| 2023-04-06 | 32.06 | $17.25 | 38400 |
| 2023-04-05 | 32.40 | $17.07 | 43405 |
| 2023-04-04 | 32.62 | $17.50 | 48400 |
| 2023-04-03 | 32.94 | $18.03 | 47800 |
| 2023-03-31 | 33.65 | $18.29 | 216600 |
| 2023-03-30 | 34.42 | $18.08 | 56200 |
| 2023-03-29 | 34.81 | $17.91 | 82338 |
| 2023-03-28 | 35.21 | $17.51 | 37831 |
| 2023-03-27 | 35.05 | $17.50 | 55100 |
| 2023-03-24 | 34.82 | $16.59 | 75925 |
| 2023-03-23 | 33.83 | $16.07 | 56138 |
| 2023-03-22 | 32.91 | $17.04 | 50429 |
| 2023-03-21 | 32.25 | $17.18 | 59734 |
| 2023-03-20 | 31.39 | $16.15 | 74100 |
| 2023-03-17 | 29.66 | $15.61 | 188300 |
| 2023-03-16 | 27.56 | $16.10 | 210200 |
| 2023-03-15 | 25.65 | $16.15 | 157400 |
| 2023-03-14 | 23.63 | $17.13 | 102443 |
| 2023-03-13 | 22.12 | $16.67 | 223800 |
| 2023-03-10 | 19.96 | $18.38 | 186100 |
| 2023-03-09 | 18.69 | $18.95 | 65316 |
| 2023-03-08 | 18.27 | $19.25 | 44900 |
| 2023-03-07 | 18.31 | $19.28 | 50000 |
| 2023-03-06 | 18.55 | $19.49 | 42619 |
| 2023-03-03 | 18.84 | $19.51 | 18536 |
| 2023-03-02 | 18.93 | $19.23 | 32602 |
| 2023-03-01 | 18.92 | $19.45 | 33300 |
| 2023-02-28 | 19.39 | $19.60 | 47418 |
| 2023-02-27 | 19.88 | $19.45 | 231500 |
| 2023-02-24 | 20.42 | $19.66 | 18900 |
| 2023-02-23 | 21.38 | $19.81 | 33020 |
| 2023-02-22 | 22.45 | $19.59 | 57945 |
| 2023-02-21 | 23.33 | $19.29 | 60241 |
| 2023-02-17 | 24.08 | $19.73 | 30300 |
| 2023-02-16 | 25.10 | $19.86 | 24500 |
| 2023-02-15 | 25.80 | $20.05 | 70811 |
| 2023-02-14 | 26.17 | $20.16 | 34836 |
| 2023-02-13 | 26.57 | $20.02 | 24700 |
| 2023-02-10 | 27.19 | $19.83 | 35500 |
| 2023-02-09 | 28.00 | $19.95 | 34000 |
| 2023-02-08 | 28.44 | $20.07 | 61100 |
| 2023-02-07 | 28.99 | $19.94 | 39100 |
| 2023-02-06 | 29.65 | $20.06 | 30439 |
| 2023-02-03 | 30.15 | $20.25 | 75800 |
| 2023-02-02 | 30.00 | $20.57 | 70900 |
| 2023-02-01 | 29.22 | $20.55 | 44142 |
| 2023-01-31 | 28.41 | $20.48 | 76443 |
| 2023-01-30 | 27.32 | $20.50 | 99200 |
| 2023-01-27 | 26.16 | $20.38 | 86344 |
| 2023-01-26 | 25.04 | $20.28 | 58447 |
| 2023-01-25 | 24.03 | $20.15 | 41800 |
| 2023-01-24 | 23.07 | $20.08 | 33234 |
| 2023-01-23 | 21.99 | $20.15 | 65800 |
| 2023-01-20 | 20.89 | $19.67 | 52000 |
| 2023-01-19 | 20.18 | $19.47 | 50800 |
| 2023-01-18 | 19.58 | $19.20 | 56700 |
| 2023-01-17 | 18.84 | $19.23 | 58143 |
| 2023-01-13 | 18.50 | $18.94 | 35709 |
| 2023-01-12 | 18.37 | $18.80 | 65100 |
| 2023-01-11 | 18.42 | $18.49 | 65646 |
| 2023-01-10 | 18.88 | $18.68 | 39624 |
| 2023-01-09 | 19.37 | $18.67 | 112400 |
| 2023-01-06 | 19.89 | $18.47 | 40000 |
| 2023-01-05 | 20.78 | $18.14 | 59618 |
| 2023-01-04 | 21.40 | $17.79 | 33300 |
| 2023-01-03 | 21.37 | $17.36 | 146600 |
| 2022-12-30 | 20.79 | $16.96 | 136200 |
| 2022-12-29 | 19.74 | $17.07 | 207800 |
| 2022-12-28 | 18.63 | $17.32 | 177600 |
| 2022-12-27 | 17.84 | $17.85 | 79738 |
| 2022-12-23 | 17.75 | $18.03 | 100745 |
| 2022-12-22 | 17.95 | $18.01 | 99027 |
| 2022-12-21 | 18.16 | $17.96 | 227700 |
| 2022-12-20 | 18.46 | $18.02 | 263106 |
| 2022-12-19 | 18.89 | $18.39 | 333000 |
| 2022-12-16 | 19.75 | $18.53 | 151400 |
| 2022-12-15 | 20.65 | $18.15 | 93213 |
| 2022-12-14 | 20.92 | $18.20 | 113619 |
| 2022-12-13 | 21.41 | $18.24 | 183433 |
| 2022-12-12 | 22.17 | $18.06 | 119400 |
| 2022-12-09 | 22.53 | $18.10 | 76700 |
| 2022-12-08 | 23.26 | $18.41 | 44800 |
| 2022-12-07 | 24.13 | $18.57 | 91122 |
| 2022-12-06 | 25.05 | $18.60 | 38339 |
| 2022-12-05 | 25.97 | $18.62 | 77407 |
| 2022-12-02 | 26.25 | $18.88 | 35217 |
| 2022-12-01 | 26.54 | $18.86 | 103245 |
| 2022-11-30 | 26.85 | $18.62 | 263705 |
| 2022-11-29 | 27.62 | $18.28 | 61218 |
| 2022-11-28 | 28.34 | $18.80 | 61712 |
| 2022-11-25 | 28.14 | $18.85 | 22200 |
| 2022-11-23 | 27.93 | $18.66 | 47600 |
| 2022-11-22 | 27.94 | $18.66 | 62947 |
| 2022-11-21 | 27.70 | $18.69 | 57508 |
| 2022-11-18 | 27.44 | $18.69 | 34700 |
| 2022-11-17 | 27.17 | $18.82 | 53200 |
| 2022-11-16 | 26.95 | $18.88 | 39104 |
| 2022-11-15 | 26.72 | $18.70 | 45510 |
| 2022-11-14 | 26.61 | $18.30 | 75637 |
| 2022-11-11 | 26.58 | $18.65 | 35228 |
| 2022-11-10 | 26.54 | $18.45 | 64223 |
| 2022-11-09 | 26.97 | $17.45 | 75746 |
| 2022-11-08 | 27.51 | $17.50 | 67300 |
| 2022-11-07 | 27.97 | $17.13 | 59401 |
| 2022-11-04 | 27.78 | $17.12 | 55100 |
| 2022-11-03 | 27.56 | $17.21 | 110800 |
| 2022-11-02 | 27.32 | $17.05 | 48407 |
| 2022-11-01 | 27.33 | $17.24 | 48300 |
| 2022-10-31 | 27.52 | $17.42 | 58131 |
| 2022-10-28 | 28.06 | $17.46 | 53100 |
| 2022-10-27 | 28.38 | $17.44 | 47809 |
| 2022-10-26 | 28.72 | $17.48 | 55419 |
| 2022-10-25 | 29.08 | $17.37 | 70800 |
| 2022-10-24 | 28.86 | $17.19 | 60340 |
| 2022-10-21 | 28.40 | $17.22 | 48803 |
| 2022-10-20 | 27.92 | $17.34 | 34400 |
| 2022-10-19 | 27.76 | $17.57 | 63607 |
| 2022-10-18 | 27.75 | $17.60 | 35119 |
| 2022-10-17 | 27.87 | $17.63 | 75415 |
| 2022-10-14 | 27.99 | $17.42 | 32800 |
| 2022-10-13 | 27.62 | $17.60 | 69442 |
| 2022-10-12 | 27.23 | $17.71 | 22009 |
| 2022-10-11 | 27.25 | $17.81 | 36206 |
| 2022-10-10 | 27.32 | $17.81 | 50425 |
| 2022-10-07 | 27.65 | $17.89 | 58310 |
| 2022-10-06 | 27.90 | $17.86 | 38541 |
| 2022-10-05 | 28.33 | $18.05 | 34400 |
| 2022-10-04 | 28.98 | $18.20 | 44505 |
| 2022-10-03 | 29.95 | $18.20 | 55428 |
| 2022-09-30 | 30.85 | $18.00 | 112500 |
| 2022-09-29 | 31.04 | $17.95 | 58745 |
| 2022-09-28 | 31.18 | $18.33 | 49426 |
| 2022-09-27 | 31.65 | $17.97 | 83202 |
| 2022-09-26 | 31.17 | $17.82 | 89700 |
| 2022-09-23 | 30.67 | $17.85 | 67500 |
| 2022-09-22 | 30.03 | $18.08 | 125100 |
| 2022-09-21 | 29.56 | $18.15 | 106900 |
| 2022-09-20 | 29.30 | $18.25 | 89700 |
| 2022-09-19 | 28.74 | $18.36 | 34326 |
| 2022-09-16 | 28.47 | $18.48 | 24718 |
| 2022-09-15 | 28.22 | $18.58 | 42100 |
| 2022-09-14 | 28.10 | $18.64 | 48800 |
| 2022-09-13 | 28.12 | $18.56 | 35400 |
| 2022-09-12 | 27.92 | $18.70 | 44200 |
| 2022-09-09 | 28.03 | $18.47 | 63621 |
| 2022-09-08 | 28.04 | $18.33 | 55741 |
| 2022-09-07 | 27.88 | $18.30 | 44900 |
| 2022-09-06 | 27.43 | $18.16 | 107100 |
| 2022-09-02 | 26.96 | $18.43 | 45103 |
| 2022-09-01 | 26.70 | $18.38 | 86500 |
| 2022-08-31 | 26.44 | $18.55 | 88803 |
| 2022-08-30 | 26.57 | $18.75 | 101100 |
| 2022-08-29 | 26.96 | $19.00 | 55822 |
| 2022-08-26 | 27.58 | $18.99 | 62600 |
| 2022-08-25 | 28.28 | $19.12 | 75900 |
| 2022-08-24 | 29.07 | $18.92 | 62400 |
| 2022-08-23 | 29.89 | $18.92 | 66800 |
| 2022-08-22 | 30.76 | $19.45 | 35518 |
| 2022-08-19 | 32.00 | $19.72 | 35500 |
| 2022-08-18 | 32.90 | $19.90 | 53241 |
| 2022-08-17 | 33.40 | $19.96 | 52834 |
| 2022-08-16 | 33.67 | $20.25 | 26836 |
| 2022-08-15 | 33.42 | $20.24 | 145300 |
| 2022-08-12 | 32.94 | $20.35 | 20800 |
| 2022-08-11 | 32.62 | $20.22 | 53523 |
| 2022-08-10 | 32.26 | $20.35 | 225900 |
| 2022-08-09 | 31.80 | $20.39 | 36720 |
| 2022-08-08 | 31.53 | $20.70 | 64016 |
| 2022-08-05 | 30.84 | $20.48 | 43100 |
| 2022-08-04 | 30.15 | $20.81 | 51300 |
| 2022-08-03 | 29.01 | $20.65 | 112500 |
| 2022-08-02 | 27.81 | $20.64 | 144300 |
| 2022-08-01 | 26.61 | $20.42 | 48338 |
| 2022-07-29 | 25.68 | $20.22 | 74442 |
| 2022-07-28 | 24.96 | $19.91 | 44441 |
| 2022-07-27 | 24.55 | $19.66 | 48900 |
| 2022-07-26 | 24.23 | $19.82 | 31303 |
| 2022-07-25 | 23.70 | $19.70 | 37148 |
| 2022-07-22 | 23.15 | $19.88 | 13435 |
| 2022-07-21 | 22.44 | $19.59 | 43500 |
| 2022-07-20 | 21.98 | $19.44 | 34747 |
| 2022-07-19 | 21.50 | $19.47 | 61208 |
| 2022-07-18 | 21.00 | $19.44 | 39800 |
| 2022-07-15 | 20.68 | $19.43 | 80500 |
| 2022-07-14 | 20.38 | $19.26 | 21819 |
| 2022-07-13 | 20.28 | $19.22 | 59600 |
| 2022-07-12 | 20.12 | $19.42 | 50100 |
| 2022-07-11 | 19.56 | $19.67 | 43700 |
| 2022-07-08 | 19.17 | $19.40 | 10200 |
| 2022-07-07 | 19.01 | $19.28 | 34104 |
| 2022-07-06 | 18.91 | $19.15 | 52600 |
| 2022-07-05 | 18.81 | $19.23 | 34312 |
| 2022-07-01 | 18.86 | $18.94 | 19100 |
| 2022-06-30 | 18.99 | $18.53 | 34000 |
| 2022-06-29 | 19.30 | $19.08 | 21200 |
| 2022-06-28 | 19.09 | $19.09 | 25700 |
| 2022-06-27 | 18.87 | $18.99 | 54000 |
| 2022-06-24 | 18.74 | $18.90 | 48900 |
| 2022-06-23 | 18.69 | $18.69 | 52623 |
| 2022-06-22 | 18.68 | $18.64 | 44300 |
| 2022-06-21 | 18.68 | $18.68 | 168600 |
| 2022-06-17 | 18.52 | $18.95 | 90924 |
| 2022-06-16 | 19.01 | $18.70 | 117600 |
| 2022-06-15 | 19.66 | $18.70 | 105100 |
| 2022-06-14 | 20.35 | $18.13 | 92900 |
| 2022-06-13 | 21.08 | $18.31 | 59104 |
| 2022-06-10 | 21.64 | $18.90 | 61713 |
| 2022-06-09 | 22.69 | $19.50 | 53801 |
| 2022-06-08 | 22.98 | $19.77 | 71925 |
| 2022-06-07 | 22.72 | $20.08 | 34111 |
| 2022-06-06 | 21.99 | $20.09 | 67100 |
| 2022-06-03 | 21.21 | $20.62 | 46120 |
| 2022-06-02 | 20.49 | $20.40 | 29819 |
| 2022-06-01 | 19.81 | $20.22 | 32900 |
| 2022-05-31 | 18.99 | $20.43 | 77600 |
| 2022-05-27 | 18.12 | $20.39 | 114600 |
| 2022-05-26 | 17.21 | $19.60 | 78837 |
| 2022-05-25 | 16.94 | $19.19 | 145444 |
| 2022-05-24 | 17.17 | $18.30 | 100800 |
| 2022-05-23 | 17.65 | $18.10 | 83020 |
| 2022-05-20 | 18.15 | $17.93 | 121400 |
| 2022-05-19 | 18.55 | $18.09 | 85200 |
| 2022-05-18 | 18.86 | $18.00 | 116400 |
| 2022-05-17 | 19.18 | $18.20 | 84700 |
| 2022-05-16 | 19.95 | $18.52 | 100824 |
| 2022-05-13 | 20.59 | $18.45 | 62000 |
| 2022-05-12 | 21.17 | $18.24 | 57449 |
| 2022-05-11 | 21.32 | $18.13 | 78400 |
| 2022-05-10 | 21.71 | $18.15 | 73900 |
| 2022-05-09 | 22.00 | $17.83 | 107300 |
| 2022-05-06 | 22.31 | $18.10 | 60249 |
| 2022-05-05 | 22.86 | $18.67 | 92500 |
| 2022-05-04 | 23.73 | $19.19 | 83008 |
| 2022-05-03 | 24.65 | $18.40 | 149421 |
| 2022-05-02 | 24.68 | $18.09 | 76227 |
| 2022-04-29 | 24.72 | $18.74 | 138300 |
| 2022-04-28 | 25.27 | $18.93 | 113100 |
| 2022-04-27 | 25.85 | $18.60 | 46906 |
| 2022-04-26 | 26.71 | $18.98 | 53200 |
| 2022-04-25 | 27.91 | $19.08 | 50536 |
| 2022-04-22 | 29.18 | $18.86 | 105421 |
| 2022-04-21 | 30.51 | $19.10 | 81049 |
| 2022-04-20 | 32.09 | $19.30 | 61901 |
| 2022-04-19 | 33.54 | $19.38 | 171325 |
| 2022-04-18 | 35.07 | $19.25 | 85848 |
| 2022-04-14 | 36.53 | $19.62 | 48400 |
| 2022-04-13 | 37.90 | $19.74 | 122000 |
| 2022-04-12 | 39.28 | $19.29 | 132000 |
| 2022-04-11 | 38.76 | $19.52 | 69100 |
| 2022-04-08 | 38.47 | $20.01 | 83500 |
| 2022-04-07 | 38.44 | $20.26 | 85900 |
| 2022-04-06 | 38.58 | $20.10 | 72431 |
| 2022-04-05 | 38.51 | $20.39 | 46100 |
| 2022-04-04 | 38.81 | $20.76 | 57746 |
| 2022-04-01 | 39.51 | $20.88 | 33900 |
| 2022-03-31 | 40.25 | $20.92 | 95709 |
| 2022-03-30 | 41.12 | $20.99 | 128300 |
| 2022-03-29 | 42.08 | $20.74 | 112900 |
| 2022-03-28 | 42.48 | $20.44 | 73000 |
| 2022-03-25 | 42.53 | $20.42 | 72400 |
| 2022-03-24 | 42.65 | $20.80 | 83300 |
| 2022-03-23 | 42.95 | $20.79 | 66200 |
| 2022-03-22 | 43.30 | $20.83 | 40614 |
| 2022-03-21 | 43.56 | $20.93 | 42700 |
| 2022-03-18 | 44.01 | $21.15 | 57331 |
| 2022-03-17 | 44.64 | $20.96 | 65800 |
| 2022-03-16 | 44.91 | $20.55 | 67200 |
| 2022-03-15 | 44.56 | $20.39 | 137021 |
| 2022-03-14 | 44.15 | $20.63 | 84300 |
| 2022-03-11 | 43.75 | $21.05 | 81300 |
| 2022-03-10 | 43.77 | $21.12 | 53500 |
| 2022-03-09 | 43.79 | $21.27 | 72607 |
| 2022-03-08 | 43.87 | $21.11 | 74409 |
| 2022-03-07 | 43.83 | $21.18 | 52522 |
| 2022-03-04 | 43.89 | $21.32 | 78902 |
| 2022-03-03 | 44.04 | $21.54 | 156800 |
| 2022-03-02 | 44.43 | $21.84 | 94300 |
| 2022-03-01 | 44.96 | $21.74 | 83900 |
| 2022-02-28 | 45.51 | $21.63 | 92714 |
| 2022-02-25 | 45.93 | $21.60 | 110125 |
| 2022-02-24 | 46.09 | $21.38 | 106900 |
| 2022-02-23 | 45.75 | $21.45 | 191500 |
| 2022-02-22 | 45.59 | $21.40 | 54400 |
| 2022-02-18 | 45.20 | $21.58 | 51327 |
| 2022-02-17 | 44.90 | $21.70 | 141105 |
| 2022-02-16 | 44.58 | $21.91 | 121877 |
| 2022-02-15 | 43.93 | $21.50 | 163311 |
| 2022-02-14 | 42.70 | $21.18 | 125412 |
| 2022-02-11 | 41.16 | $21.49 | 86208 |
| 2022-02-10 | 39.69 | $21.80 | 139000 |
| 2022-02-09 | 38.27 | $22.27 | 177931 |
| 2022-02-08 | 36.88 | $22.26 | 107900 |
| 2022-02-07 | 35.45 | $22.56 | 150525 |
| 2022-02-04 | 34.08 | $22.55 | 134200 |
| 2022-02-03 | 32.68 | $23.20 | 97700 |
| 2022-02-02 | 31.53 | $23.71 | 141000 |
| 2022-02-01 | 30.55 | $23.81 | 81619 |
| 2022-01-31 | 29.26 | $23.58 | 107907 |
| 2022-01-28 | 27.62 | $23.10 | 215908 |
| 2022-01-27 | 25.41 | $22.98 | 410710 |
| 2022-01-26 | 23.34 | $24.46 | 91300 |
| 2022-01-25 | 22.44 | $24.89 | 119924 |
| 2022-01-24 | 21.92 | $24.99 | 65117 |
| 2022-01-21 | 21.65 | $25.21 | 216900 |
| 2022-01-20 | 21.43 | $25.14 | 30007 |
| 2022-01-19 | 20.99 | $25.19 | 40105 |
| 2022-01-18 | 20.53 | $25.08 | 30100 |
| 2022-01-14 | 20.10 | $25.31 | 27200 |
| 2022-01-13 | 19.92 | $25.43 | 37000 |
| 2022-01-12 | 19.86 | $25.46 | 39638 |
| 2022-01-11 | 20.01 | $25.55 | 67319 |
| 2022-01-10 | 20.45 | $25.75 | 113741 |
| 2022-01-07 | 21.25 | $25.79 | 68600 |
| 2022-01-06 | 21.98 | $25.78 | 42500 |
| 2022-01-05 | 22.39 | $25.45 | 61000 |
| 2022-01-04 | 23.15 | $25.58 | 32641 |
| 2022-01-03 | 24.33 | $26.10 | 38724 |
| 2021-12-31 | 24.34 | $26.28 | 36503 |
| 2021-12-30 | 24.11 | $26.06 | 17712 |
| 2021-12-29 | 24.31 | $26.09 | 14900 |
| 2021-12-28 | 24.53 | $26.12 | 15142 |
| 2021-12-27 | 24.76 | $26.03 | 15700 |
| 2021-12-23 | 24.62 | $25.97 | 13121 |
| 2021-12-22 | 24.71 | $26.05 | 22511 |
| 2021-12-21 | 25.00 | $25.85 | 24225 |
| 2021-12-20 | 24.83 | $25.80 | 15100 |
| 2021-12-17 | 24.74 | $25.84 | 26238 |
| 2021-12-16 | 24.49 | $26.10 | 24100 |
| 2021-12-15 | 24.23 | $25.74 | 31314 |
| 2021-12-14 | 24.42 | $25.66 | 21000 |
| 2021-12-13 | 24.01 | $25.79 | 31045 |
| 2021-12-10 | 23.57 | $25.76 | 20518 |
| 2021-12-09 | 23.11 | $25.83 | 23218 |
| 2021-12-08 | 22.68 | $25.79 | 21300 |
| 2021-12-07 | 22.22 | $25.71 | 60237 |
| 2021-12-06 | 21.74 | $25.80 | 23207 |
| 2021-12-03 | 21.89 | $25.67 | 40600 |
| 2021-12-02 | 22.27 | $25.74 | 29942 |
| 2021-12-01 | 22.68 | $25.38 | 112700 |
| 2021-11-30 | 23.26 | $25.06 | 124330 |
| 2021-11-29 | 23.65 | $24.91 | 67000 |
| 2021-11-26 | 23.71 | $24.75 | 55400 |
| 2021-11-24 | 23.54 | $24.87 | 49400 |
| 2021-11-23 | 23.71 | $24.93 | 66000 |
| 2021-11-22 | 24.00 | $25.00 | 87240 |
| 2021-11-19 | 24.39 | $25.20 | 32800 |
| 2021-11-18 | 25.25 | $25.26 | 27524 |
| 2021-11-17 | 26.47 | $25.26 | 36700 |
| 2021-11-16 | 27.76 | $25.31 | 31944 |
| 2021-11-15 | 29.14 | $25.23 | 18900 |
| 2021-11-12 | 30.62 | $25.29 | 23421 |
| 2021-11-11 | 31.98 | $25.29 | 36200 |
| 2021-11-10 | 33.41 | $25.53 | 82533 |
| 2021-11-09 | 34.73 | $25.78 | 17400 |
| 2021-11-08 | 34.88 | $25.84 | 26023 |
| 2021-11-05 | 35.03 | $25.84 | 31308 |
| 2021-11-04 | 35.21 | $25.69 | 43025 |
| 2021-11-03 | 35.60 | $25.55 | 58848 |
| 2021-11-02 | 36.29 | $25.44 | 58100 |
| 2021-11-01 | 37.04 | $25.46 | 56700 |
| 2021-10-29 | 37.90 | $25.45 | 84000 |
| 2021-10-28 | 38.97 | $25.33 | 75600 |
| 2021-10-27 | 40.06 | $25.32 | 65400 |
| 2021-10-26 | 41.25 | $25.30 | 121100 |
| 2021-10-25 | 42.46 | $25.35 | 102900 |
| 2021-10-22 | 43.58 | $25.35 | 80502 |
| 2021-10-21 | 44.80 | $25.35 | 20509 |
| 2021-10-20 | 45.82 | $25.32 | 95637 |
| 2021-10-19 | 46.90 | $25.31 | 90200 |
| 2021-10-18 | 48.04 | $25.45 | 55437 |
| 2021-10-15 | 48.91 | $25.50 | 35449 |
| 2021-10-14 | 49.60 | $25.58 | 47634 |
| 2021-10-13 | 50.36 | $25.30 | 85948 |
| 2021-10-12 | 51.40 | $25.28 | 92800 |
| 2021-10-11 | 52.64 | $25.29 | 30930 |
| 2021-10-08 | 53.97 | $25.20 | 102900 |
| 2021-10-07 | 55.40 | $25.26 | 64026 |
| 2021-10-06 | 56.77 | $25.25 | 144200 |
| 2021-10-05 | 58.22 | $25.34 | 55308 |
| 2021-10-04 | 59.45 | $25.36 | 45200 |
| 2021-10-01 | 60.67 | $25.64 | 16210 |
| 2021-09-30 | 61.54 | $25.55 | 70700 |
| 2021-09-29 | 62.50 | $25.77 | 65400 |
| 2021-09-28 | 63.42 | $25.55 | 106400 |
| 2021-09-27 | 64.39 | $25.99 | 78533 |
| 2021-09-24 | 64.72 | $26.11 | 55242 |
| 2021-09-23 | 64.82 | $26.15 | 34300 |
| 2021-09-22 | 64.91 | $26.32 | 157435 |
| 2021-09-21 | 65.02 | $25.94 | 42431 |
| 2021-09-20 | 65.27 | $25.95 | 37100 |
| 2021-09-17 | 65.52 | $25.97 | 48436 |
| 2021-09-16 | 65.52 | $26.02 | 199837 |
| 2021-09-15 | 65.52 | $26.01 | 44531 |
| 2021-09-14 | 65.51 | $26.10 | 25200 |
| 2021-09-13 | 65.22 | $26.23 | 25827 |
| 2021-09-10 | 64.75 | $26.34 | 28400 |
| 2021-09-09 | 64.26 | $26.29 | 24600 |
| 2021-09-08 | 63.74 | $26.15 | 48239 |
| 2021-09-07 | 63.21 | $26.20 | 20500 |
| 2021-09-03 | 62.45 | $26.34 | 22119 |
| 2021-09-02 | 61.65 | $26.28 | 55400 |
| 2021-09-01 | 60.83 | $26.14 | 39319 |
| 2021-08-31 | 59.98 | $25.76 | 86100 |
| 2021-08-30 | 59.10 | $25.85 | 57500 |
| 2021-08-27 | 58.03 | $26.13 | 29916 |
| 2021-08-26 | 56.84 | $26.02 | 18600 |
| 2021-08-25 | 55.60 | $26.01 | 51600 |
| 2021-08-24 | 54.27 | $26.12 | 41439 |
| 2021-08-23 | 52.88 | $25.96 | 33800 |
| 2021-08-20 | 51.42 | $25.82 | 41300 |
| 2021-08-19 | 49.90 | $25.70 | 47300 |
| 2021-08-18 | 48.32 | $25.59 | 117600 |
| 2021-08-17 | 46.65 | $25.87 | 149438 |
| 2021-08-16 | 44.84 | $25.68 | 27400 |
| 2021-08-13 | 42.81 | $25.65 | 46100 |
| 2021-08-12 | 40.67 | $25.81 | 43316 |
| 2021-08-11 | 38.42 | $25.68 | 103046 |
| 2021-08-10 | 36.06 | $25.68 | 106000 |
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