Is Henkel AG & Co. KGaA (HENKY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Henkel AG & Co. KGaA (HENKY) research center and poll results.
OTC : HENKY
Henkel AG & Co. KGaA — Technical Indicators
$21.49 USD
$0.14 (0.66%)
- Volume
- 1.9K
- Average Volume
- 81.76K
- Market Capitalization
- $35.62B
- P/E Ratio
- 16.22
- Dividend Yield
- 2.59%
- Price Target
- $25.20
- Year High
- $22.82
- Year Low
- $16.83
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.42
- Current Ratio
- $1.19
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
20.45
2026-08-07
Close Price
$21.49
Vol: 52903
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.23
Average
18.31
Maximum
23.06
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 20.45 | $21.49 | 52903 |
| 2026-08-06 | 20.38 | $21.35 | 269200 |
| 2026-08-05 | 20.32 | $20.90 | 25200 |
| 2026-08-04 | 20.28 | $20.69 | 30700 |
| 2026-08-03 | 20.26 | $20.58 | 24200 |
| 2026-07-31 | 20.24 | $20.51 | 36325 |
| 2026-07-30 | 20.23 | $20.70 | 23500 |
| 2026-07-29 | 20.19 | $20.49 | 57916 |
| 2026-07-28 | 20.15 | $20.61 | 97300 |
| 2026-07-27 | 20.12 | $20.25 | 47522 |
| 2026-07-24 | 20.10 | $20.07 | 39324 |
| 2026-07-23 | 20.07 | $19.92 | 110330 |
| 2026-07-22 | 20.06 | $20.39 | 27400 |
| 2026-07-21 | 19.98 | $20.19 | 26800 |
| 2026-07-20 | 19.91 | $20.23 | 42400 |
| 2026-07-17 | 19.86 | $20.22 | 55028 |
| 2026-07-16 | 19.80 | $20.43 | 39500 |
| 2026-07-15 | 19.73 | $20.06 | 29325 |
| 2026-07-14 | 19.67 | $19.88 | 48700 |
| 2026-07-13 | 19.62 | $20.05 | 33915 |
| 2026-07-10 | 19.55 | $20.05 | 51700 |
| 2026-07-09 | 19.47 | $20.15 | 194300 |
| 2026-07-08 | 19.39 | $20.12 | 32602 |
| 2026-07-07 | 19.28 | $20.30 | 34100 |
| 2026-07-06 | 19.17 | $20.15 | 64300 |
| 2026-07-02 | 19.05 | $20.31 | 66111 |
| 2026-07-01 | 18.92 | $19.95 | 30348 |
| 2026-06-30 | 18.82 | $19.72 | 77800 |
| 2026-06-29 | 18.73 | $20.02 | 140500 |
| 2026-06-26 | 18.63 | $19.81 | 45800 |
| 2026-06-25 | 18.56 | $19.47 | 69400 |
| 2026-06-24 | 18.50 | $19.63 | 298400 |
| 2026-06-23 | 18.41 | $18.89 | 64700 |
| 2026-06-22 | 18.36 | $18.84 | 78600 |
| 2026-06-18 | 18.32 | $19.11 | 46536 |
| 2026-06-17 | 18.27 | $18.97 | 107000 |
| 2026-06-16 | 18.23 | $19.07 | 50532 |
| 2026-06-15 | 18.17 | $19.00 | 84900 |
| 2026-06-12 | 18.10 | $18.81 | 64126 |
| 2026-06-11 | 18.03 | $18.64 | 78900 |
| 2026-06-10 | 17.98 | $18.48 | 63300 |
| 2026-06-09 | 17.93 | $18.45 | 74700 |
| 2026-06-08 | 17.88 | $17.95 | 62100 |
| 2026-06-05 | 17.87 | $18.03 | 58000 |
| 2026-06-04 | 17.88 | $17.77 | 109900 |
| 2026-06-03 | 17.87 | $17.74 | 52200 |
| 2026-06-02 | 17.84 | $18.08 | 64243 |
| 2026-06-01 | 17.78 | $17.86 | 47300 |
| 2026-05-29 | 17.74 | $18.08 | 110615 |
| 2026-05-28 | 17.69 | $18.29 | 53230 |
| 2026-05-27 | 17.64 | $18.28 | 117034 |
| 2026-05-26 | 17.61 | $17.92 | 53426 |
| 2026-05-22 | 17.60 | $17.92 | 61215 |
| 2026-05-21 | 17.59 | $17.99 | 89300 |
| 2026-05-20 | 17.59 | $18.07 | 138900 |
| 2026-05-19 | 17.59 | $18.09 | 264615 |
| 2026-05-18 | 17.58 | $17.95 | 112347 |
| 2026-05-15 | 17.60 | $17.54 | 87500 |
| 2026-05-14 | 17.64 | $17.44 | 147600 |
| 2026-05-13 | 17.66 | $17.57 | 105200 |
| 2026-05-12 | 17.69 | $17.56 | 102500 |
| 2026-05-11 | 17.72 | $17.45 | 174200 |
| 2026-05-08 | 17.76 | $17.77 | 100813 |
| 2026-05-07 | 17.79 | $18.15 | 135600 |
| 2026-05-06 | 17.81 | $17.65 | 70300 |
| 2026-05-05 | 17.84 | $17.04 | 93310 |
| 2026-05-04 | 17.86 | $16.89 | 124400 |
| 2026-05-01 | 17.89 | $17.14 | 63900 |
| 2026-04-30 | 17.91 | $17.17 | 204300 |
| 2026-04-29 | 17.94 | $17.13 | 204500 |
| 2026-04-28 | 17.99 | $17.74 | 113400 |
| 2026-04-27 | 17.99 | $17.72 | 180200 |
| 2026-04-24 | 18.00 | $17.79 | 47200 |
| 2026-04-23 | 18.02 | $17.87 | 111200 |
| 2026-04-22 | 18.04 | $18.05 | 50500 |
| 2026-04-21 | 18.04 | $17.91 | 68800 |
| 2026-04-20 | 18.05 | $18.32 | 92500 |
| 2026-04-17 | 18.03 | $18.41 | 95900 |
| 2026-04-16 | 18.01 | $17.95 | 216300 |
| 2026-04-15 | 18.03 | $18.12 | 101741 |
| 2026-04-14 | 18.06 | $18.16 | 85500 |
| 2026-04-13 | 18.09 | $18.27 | 149200 |
| 2026-04-10 | 18.12 | $18.41 | 140643 |
| 2026-04-09 | 18.15 | $18.41 | 141100 |
| 2026-04-08 | 18.20 | $18.20 | 456400 |
| 2026-04-07 | 18.27 | $17.54 | 417427 |
| 2026-04-06 | 18.40 | $17.50 | 138033 |
| 2026-04-02 | 18.54 | $17.43 | 119100 |
| 2026-04-01 | 18.70 | $17.95 | 85424 |
| 2026-03-31 | 18.85 | $18.02 | 227100 |
| 2026-03-30 | 19.00 | $17.75 | 216800 |
| 2026-03-27 | 19.20 | $17.86 | 160400 |
| 2026-03-26 | 19.44 | $18.20 | 131941 |
| 2026-03-25 | 19.66 | $18.33 | 126434 |
| 2026-03-24 | 19.88 | $18.10 | 150124 |
| 2026-03-23 | 20.11 | $18.10 | 165127 |
| 2026-03-20 | 20.34 | $17.91 | 177900 |
| 2026-03-19 | 20.57 | $17.98 | 128107 |
| 2026-03-18 | 20.79 | $18.26 | 226600 |
| 2026-03-17 | 21.01 | $18.78 | 104339 |
| 2026-03-16 | 21.21 | $18.83 | 122800 |
| 2026-03-13 | 21.40 | $18.76 | 195400 |
| 2026-03-12 | 21.60 | $19.18 | 145425 |
| 2026-03-11 | 21.77 | $19.23 | 234000 |
| 2026-03-10 | 21.91 | $19.78 | 109400 |
| 2026-03-09 | 22.03 | $20.01 | 90700 |
| 2026-03-06 | 22.12 | $20.37 | 88006 |
| 2026-03-05 | 22.19 | $20.60 | 98004 |
| 2026-03-04 | 22.23 | $20.96 | 82400 |
| 2026-03-03 | 22.24 | $20.96 | 65130 |
| 2026-03-02 | 22.21 | $21.79 | 81828 |
| 2026-02-27 | 22.15 | $22.72 | 99900 |
| 2026-02-26 | 22.05 | $22.61 | 137201 |
| 2026-02-25 | 21.93 | $22.59 | 60125 |
| 2026-02-24 | 21.82 | $22.78 | 67500 |
| 2026-02-23 | 21.70 | $22.67 | 69604 |
| 2026-02-20 | 21.56 | $22.46 | 61147 |
| 2026-02-19 | 21.44 | $22.50 | 66521 |
| 2026-02-18 | 21.30 | $22.70 | 52500 |
| 2026-02-17 | 21.14 | $22.63 | 49629 |
| 2026-02-13 | 20.99 | $22.71 | 70800 |
| 2026-02-12 | 20.84 | $22.74 | 60533 |
| 2026-02-11 | 20.69 | $22.49 | 49600 |
| 2026-02-10 | 20.54 | $22.16 | 90944 |
| 2026-02-09 | 20.43 | $22.09 | 127512 |
| 2026-02-06 | 20.30 | $21.89 | 84246 |
| 2026-02-05 | 20.17 | $21.72 | 120012 |
| 2026-02-04 | 20.03 | $21.51 | 161232 |
| 2026-02-03 | 19.91 | $21.00 | 55122 |
| 2026-02-02 | 19.83 | $20.50 | 74300 |
| 2026-01-30 | 19.76 | $20.61 | 95840 |
| 2026-01-29 | 19.69 | $20.62 | 85520 |
| 2026-01-28 | 19.61 | $20.32 | 44000 |
| 2026-01-27 | 19.55 | $20.33 | 58812 |
| 2026-01-26 | 19.49 | $20.27 | 112836 |
| 2026-01-23 | 19.44 | $19.99 | 129200 |
| 2026-01-22 | 19.39 | $19.93 | 111900 |
| 2026-01-21 | 19.35 | $19.82 | 93546 |
| 2026-01-20 | 19.32 | $19.44 | 591621 |
| 2026-01-16 | 19.31 | $19.71 | 45228 |
| 2026-01-15 | 19.29 | $19.61 | 44508 |
| 2026-01-14 | 19.28 | $19.84 | 164139 |
| 2026-01-13 | 19.25 | $19.53 | 370514 |
| 2026-01-12 | 19.24 | $19.77 | 47900 |
| 2026-01-09 | 19.21 | $19.68 | 44000 |
| 2026-01-08 | 19.16 | $19.27 | 47732 |
| 2026-01-07 | 19.13 | $18.83 | 57710 |
| 2026-01-06 | 19.12 | $19.12 | 117316 |
| 2026-01-05 | 19.09 | $19.31 | 45929 |
| 2026-01-02 | 19.07 | $19.20 | 78932 |
| 2025-12-31 | 19.05 | $19.13 | 91000 |
| 2025-12-30 | 19.02 | $19.18 | 169917 |
| 2025-12-29 | 19.00 | $19.04 | 112600 |
| 2025-12-26 | 18.99 | $19.12 | 44900 |
| 2025-12-24 | 18.97 | $19.20 | 34500 |
| 2025-12-23 | 18.95 | $19.06 | 98415 |
| 2025-12-22 | 18.93 | $19.20 | 45000 |
| 2025-12-19 | 18.91 | $19.12 | 69003 |
| 2025-12-18 | 18.88 | $19.25 | 59400 |
| 2025-12-17 | 18.85 | $19.35 | 41500 |
| 2025-12-16 | 18.81 | $19.36 | 45704 |
| 2025-12-15 | 18.79 | $19.30 | 152800 |
| 2025-12-12 | 18.78 | $19.24 | 52500 |
| 2025-12-11 | 18.78 | $19.20 | 106011 |
| 2025-12-10 | 18.80 | $18.74 | 91300 |
| 2025-12-09 | 18.83 | $18.65 | 60929 |
| 2025-12-08 | 18.86 | $18.53 | 77300 |
| 2025-12-05 | 18.91 | $18.71 | 41124 |
| 2025-12-04 | 18.93 | $18.80 | 180938 |
| 2025-12-03 | 18.92 | $18.79 | 319500 |
| 2025-12-02 | 18.91 | $18.59 | 181800 |
| 2025-12-01 | 18.91 | $18.81 | 48100 |
| 2025-11-28 | 18.90 | $18.74 | 82600 |
| 2025-11-26 | 18.91 | $18.70 | 199949 |
| 2025-11-25 | 18.91 | $18.83 | 40400 |
| 2025-11-24 | 18.93 | $18.64 | 67306 |
| 2025-11-21 | 18.95 | $18.81 | 67700 |
| 2025-11-20 | 18.96 | $18.46 | 78641 |
| 2025-11-19 | 19.00 | $18.75 | 72748 |
| 2025-11-18 | 19.02 | $18.60 | 53822 |
| 2025-11-17 | 19.04 | $18.86 | 41017 |
| 2025-11-14 | 19.05 | $19.13 | 45000 |
| 2025-11-13 | 19.05 | $19.34 | 100535 |
| 2025-11-12 | 19.02 | $19.46 | 103910 |
| 2025-11-11 | 18.98 | $19.32 | 75204 |
| 2025-11-10 | 18.94 | $19.39 | 73600 |
| 2025-11-07 | 18.90 | $19.38 | 103500 |
| 2025-11-06 | 18.86 | $19.17 | 160900 |
| 2025-11-05 | 18.83 | $18.66 | 111602 |
| 2025-11-04 | 18.82 | $18.60 | 120105 |
| 2025-11-03 | 18.82 | $18.56 | 72900 |
| 2025-10-31 | 18.82 | $18.61 | 100536 |
| 2025-10-30 | 18.83 | $18.83 | 50702 |
| 2025-10-29 | 18.82 | $18.87 | 63035 |
| 2025-10-28 | 18.80 | $19.06 | 33514 |
| 2025-10-27 | 18.77 | $19.10 | 38441 |
| 2025-10-24 | 18.74 | $19.08 | 36325 |
| 2025-10-23 | 18.72 | $19.13 | 42933 |
| 2025-10-22 | 18.68 | $19.18 | 38704 |
| 2025-10-21 | 18.66 | $19.10 | 28745 |
| 2025-10-20 | 18.63 | $19.11 | 47837 |
| 2025-10-17 | 18.63 | $19.05 | 53400 |
| 2025-10-16 | 18.63 | $18.79 | 46716 |
| 2025-10-15 | 18.64 | $18.59 | 68703 |
| 2025-10-14 | 18.68 | $18.45 | 59500 |
| 2025-10-13 | 18.72 | $18.61 | 49600 |
| 2025-10-10 | 18.76 | $18.63 | 37700 |
| 2025-10-09 | 18.81 | $18.56 | 51700 |
| 2025-10-08 | 18.87 | $18.58 | 81245 |
| 2025-10-07 | 18.92 | $18.57 | 28526 |
| 2025-10-06 | 19.00 | $18.59 | 48800 |
| 2025-10-03 | 19.07 | $18.70 | 22030 |
| 2025-10-02 | 19.13 | $18.63 | 37900 |
| 2025-10-01 | 19.17 | $18.51 | 39439 |
| 2025-09-30 | 19.21 | $18.51 | 33612 |
| 2025-09-29 | 19.24 | $18.52 | 216217 |
| 2025-09-26 | 19.28 | $18.53 | 37837 |
| 2025-09-25 | 19.32 | $18.48 | 69300 |
| 2025-09-24 | 19.36 | $18.60 | 48301 |
| 2025-09-23 | 19.41 | $18.68 | 87649 |
| 2025-09-22 | 19.44 | $19.06 | 33405 |
| 2025-09-19 | 19.48 | $19.00 | 39311 |
| 2025-09-18 | 19.50 | $19.05 | 42008 |
| 2025-09-17 | 19.53 | $19.31 | 56731 |
| 2025-09-16 | 19.53 | $19.29 | 101039 |
| 2025-09-15 | 19.52 | $19.39 | 128345 |
| 2025-09-12 | 19.51 | $19.60 | 59144 |
| 2025-09-11 | 19.48 | $19.79 | 51800 |
| 2025-09-10 | 19.44 | $19.64 | 34842 |
| 2025-09-09 | 19.42 | $20.02 | 59297 |
| 2025-09-08 | 19.34 | $20.13 | 87835 |
| 2025-09-05 | 19.27 | $19.80 | 44920 |
| 2025-09-04 | 19.21 | $19.55 | 29538 |
| 2025-09-03 | 19.13 | $19.28 | 27028 |
| 2025-09-02 | 19.07 | $19.14 | 37100 |
| 2025-08-29 | 19.02 | $19.24 | 26500 |
| 2025-08-28 | 18.96 | $19.35 | 62225 |
| 2025-08-27 | 18.88 | $19.30 | 57000 |
| 2025-08-26 | 18.81 | $19.48 | 45703 |
| 2025-08-25 | 18.74 | $19.41 | 35038 |
| 2025-08-22 | 18.68 | $19.76 | 29804 |
| 2025-08-21 | 18.62 | $19.44 | 47010 |
| 2025-08-20 | 18.58 | $19.63 | 54703 |
| 2025-08-19 | 18.54 | $19.29 | 34948 |
| 2025-08-18 | 18.50 | $19.12 | 60300 |
| 2025-08-15 | 18.45 | $19.19 | 52515 |
| 2025-08-14 | 18.40 | $18.95 | 30744 |
| 2025-08-13 | 18.36 | $19.08 | 120600 |
| 2025-08-12 | 18.32 | $19.18 | 287331 |
| 2025-08-11 | 18.27 | $18.55 | 52135 |
| 2025-08-08 | 18.25 | $18.56 | 65831 |
| 2025-08-07 | 18.23 | $18.67 | 104300 |
| 2025-08-06 | 18.22 | $18.04 | 37700 |
| 2025-08-05 | 18.23 | $18.11 | 67604 |
| 2025-08-04 | 18.24 | $18.06 | 58500 |
| 2025-08-01 | 18.25 | $18.03 | 60500 |
| 2025-07-31 | 18.27 | $17.82 | 226231 |
| 2025-07-30 | 18.29 | $17.80 | 111045 |
| 2025-07-29 | 18.31 | $18.18 | 196900 |
| 2025-07-28 | 18.31 | $18.13 | 100000 |
| 2025-07-25 | 18.30 | $18.54 | 96417 |
| 2025-07-24 | 18.26 | $18.69 | 148600 |
| 2025-07-23 | 18.21 | $18.76 | 114912 |
| 2025-07-22 | 18.17 | $18.47 | 71900 |
| 2025-07-21 | 18.14 | $18.20 | 72835 |
| 2025-07-18 | 18.10 | $18.17 | 63200 |
| 2025-07-17 | 18.07 | $18.12 | 117717 |
| 2025-07-16 | 18.04 | $18.28 | 108800 |
| 2025-07-15 | 18.02 | $18.22 | 72300 |
| 2025-07-14 | 17.99 | $18.17 | 82228 |
| 2025-07-11 | 18.00 | $18.12 | 93042 |
| 2025-07-10 | 18.00 | $18.47 | 86442 |
| 2025-07-09 | 17.97 | $18.23 | 125646 |
| 2025-07-08 | 17.97 | $18.36 | 36900 |
| 2025-07-07 | 17.96 | $18.23 | 53818 |
| 2025-07-03 | 17.95 | $18.40 | 103700 |
| 2025-07-02 | 17.95 | $18.16 | 35532 |
| 2025-07-01 | 17.96 | $18.33 | 56100 |
| 2025-06-30 | 17.96 | $18.06 | 83217 |
| 2025-06-27 | 17.98 | $17.98 | 71423 |
| 2025-06-26 | 17.99 | $17.82 | 185727 |
| 2025-06-25 | 18.00 | $17.71 | 52826 |
| 2025-06-24 | 18.01 | $17.89 | 108400 |
| 2025-06-23 | 18.01 | $17.83 | 66100 |
| 2025-06-20 | 18.01 | $17.51 | 165400 |
| 2025-06-18 | 18.05 | $17.57 | 146600 |
| 2025-06-17 | 18.07 | $17.51 | 77600 |
| 2025-06-16 | 18.09 | $17.79 | 113306 |
| 2025-06-13 | 18.09 | $17.72 | 82200 |
| 2025-06-12 | 18.10 | $18.23 | 87800 |
| 2025-06-11 | 18.06 | $18.10 | 77200 |
| 2025-06-10 | 18.04 | $18.05 | 129028 |
| 2025-06-09 | 18.03 | $18.12 | 196000 |
| 2025-06-06 | 17.99 | $18.13 | 192935 |
| 2025-06-05 | 17.95 | $18.14 | 352246 |
| 2025-06-04 | 17.93 | $18.42 | 112034 |
| 2025-06-03 | 17.89 | $18.33 | 64728 |
| 2025-06-02 | 17.86 | $18.36 | 67840 |
| 2025-05-30 | 17.83 | $18.37 | 94634 |
| 2025-05-29 | 17.78 | $18.21 | 144836 |
| 2025-05-28 | 17.75 | $17.94 | 181500 |
| 2025-05-27 | 17.74 | $18.04 | 136506 |
| 2025-05-23 | 17.72 | $17.88 | 147700 |
| 2025-05-22 | 17.73 | $17.83 | 54200 |
| 2025-05-21 | 17.73 | $18.17 | 33628 |
| 2025-05-20 | 17.71 | $18.14 | 57432 |
| 2025-05-19 | 17.68 | $17.84 | 58307 |
| 2025-05-16 | 17.66 | $17.74 | 54000 |
| 2025-05-15 | 17.63 | $17.86 | 54336 |
| 2025-05-14 | 17.61 | $17.60 | 86700 |
| 2025-05-13 | 17.59 | $17.66 | 221900 |
| 2025-05-12 | 17.57 | $17.75 | 431603 |
| 2025-05-09 | 17.54 | $17.36 | 112845 |
| 2025-05-08 | 17.53 | $17.36 | 220636 |
| 2025-05-07 | 17.51 | $17.66 | 64522 |
| 2025-05-06 | 17.48 | $17.74 | 69900 |
| 2025-05-05 | 17.44 | $17.67 | 78200 |
| 2025-05-02 | 17.44 | $17.79 | 90718 |
| 2025-05-01 | 17.46 | $17.39 | 103545 |
| 2025-04-30 | 17.49 | $17.64 | 52214 |
| 2025-04-29 | 17.50 | $17.70 | 101307 |
| 2025-04-28 | 17.52 | $17.69 | 53000 |
| 2025-04-25 | 17.54 | $17.95 | 88000 |
| 2025-04-24 | 17.55 | $17.89 | 268300 |
| 2025-04-23 | 17.54 | $17.69 | 113411 |
| 2025-04-22 | 17.55 | $17.60 | 194540 |
| 2025-04-21 | 17.58 | $17.39 | 110239 |
| 2025-04-17 | 17.63 | $17.29 | 45500 |
| 2025-04-16 | 17.69 | $17.35 | 54900 |
| 2025-04-15 | 17.76 | $17.30 | 95100 |
| 2025-04-14 | 17.83 | $17.15 | 1.2M |
| 2025-04-11 | 17.90 | $17.27 | 374700 |
| 2025-04-10 | 17.95 | $17.03 | 300200 |
| 2025-04-09 | 18.02 | $17.09 | 150040 |
| 2025-04-08 | 18.09 | $16.93 | 163900 |
| 2025-04-07 | 18.20 | $16.90 | 129100 |
| 2025-04-04 | 18.42 | $17.70 | 64646 |
| 2025-04-03 | 18.59 | $18.21 | 150800 |
| 2025-04-02 | 18.71 | $17.95 | 82000 |
| 2025-04-01 | 18.84 | $17.95 | 211700 |
| 2025-03-31 | 18.96 | $18.07 | 262617 |
| 2025-03-28 | 19.04 | $18.16 | 88400 |
| 2025-03-27 | 19.08 | $18.14 | 174400 |
| 2025-03-26 | 19.13 | $17.69 | 83248 |
| 2025-03-25 | 19.21 | $17.89 | 136340 |
| 2025-03-24 | 19.27 | $18.05 | 155731 |
| 2025-03-21 | 19.34 | $18.39 | 76136 |
| 2025-03-20 | 19.38 | $18.55 | 99804 |
| 2025-03-19 | 19.42 | $18.71 | 517239 |
| 2025-03-18 | 19.45 | $18.67 | 351929 |
| 2025-03-17 | 19.48 | $18.57 | 141413 |
| 2025-03-14 | 19.53 | $18.41 | 97407 |
| 2025-03-13 | 19.59 | $18.41 | 235620 |
| 2025-03-12 | 19.63 | $18.47 | 106100 |
| 2025-03-11 | 19.66 | $19.14 | 247746 |
| 2025-03-10 | 19.66 | $21.20 | 72831 |
| 2025-03-07 | 19.56 | $21.07 | 71300 |
| 2025-03-06 | 19.46 | $20.68 | 98518 |
| 2025-03-05 | 19.38 | $20.66 | 133900 |
| 2025-03-04 | 19.31 | $20.17 | 50700 |
| 2025-03-03 | 19.25 | $19.67 | 55900 |
| 2025-02-28 | 19.23 | $19.12 | 43000 |
| 2025-02-27 | 19.26 | $19.04 | 71900 |
| 2025-02-26 | 19.26 | $19.25 | 68701 |
| 2025-02-25 | 19.27 | $19.26 | 39527 |
| 2025-02-24 | 19.27 | $19.30 | 258500 |
| 2025-02-21 | 19.28 | $19.32 | 38700 |
| 2025-02-20 | 19.28 | $19.34 | 73000 |
| 2025-02-19 | 19.28 | $19.25 | 422900 |
| 2025-02-18 | 19.28 | $19.31 | 373243 |
| 2025-02-14 | 19.25 | $19.58 | 566512 |
| 2025-02-13 | 19.21 | $19.53 | 265700 |
| 2025-02-12 | 19.17 | $19.23 | 200700 |
| 2025-02-11 | 19.14 | $19.14 | 118246 |
| 2025-02-10 | 19.12 | $19.07 | 117806 |
| 2025-02-07 | 19.11 | $19.12 | 340300 |
| 2025-02-06 | 19.11 | $19.06 | 113700 |
| 2025-02-05 | 19.11 | $19.26 | 249100 |
| 2025-02-04 | 19.09 | $19.11 | 93741 |
| 2025-02-03 | 19.07 | $19.11 | 59100 |
| 2025-01-31 | 19.06 | $19.26 | 85002 |
| 2025-01-30 | 19.05 | $19.58 | 63200 |
| 2025-01-29 | 19.04 | $19.18 | 385045 |
| 2025-01-28 | 19.05 | $19.31 | 43919 |
| 2025-01-27 | 19.05 | $19.42 | 56112 |
| 2025-01-24 | 19.03 | $19.46 | 66100 |
| 2025-01-23 | 19.02 | $19.36 | 48400 |
| 2025-01-22 | 19.01 | $19.24 | 49138 |
| 2025-01-21 | 19.01 | $19.23 | 55700 |
| 2025-01-17 | 19.00 | $18.81 | 51100 |
| 2025-01-16 | 19.04 | $18.70 | 74503 |
| 2025-01-15 | 19.09 | $18.70 | 150400 |
| 2025-01-14 | 19.15 | $18.71 | 86919 |
| 2025-01-13 | 19.19 | $18.68 | 63002 |
| 2025-01-10 | 19.25 | $18.95 | 88000 |
| 2025-01-08 | 19.28 | $19.16 | 70708 |
| 2025-01-07 | 19.29 | $18.91 | 72800 |
| 2025-01-06 | 19.33 | $18.91 | 66124 |
| 2025-01-03 | 19.34 | $18.73 | 74608 |
| 2025-01-02 | 19.36 | $18.84 | 49300 |
| 2024-12-31 | 19.36 | $19.16 | 23316 |
| 2024-12-30 | 19.36 | $19.28 | 89800 |
| 2024-12-27 | 19.34 | $19.35 | 53941 |
| 2024-12-26 | 19.32 | $19.31 | 50712 |
| 2024-12-24 | 19.28 | $19.18 | 21109 |
| 2024-12-23 | 19.24 | $19.19 | 72400 |
| 2024-12-20 | 19.21 | $19.25 | 44322 |
| 2024-12-19 | 19.16 | $19.12 | 356100 |
| 2024-12-18 | 19.13 | $19.09 | 245139 |
| 2024-12-17 | 19.11 | $19.59 | 88700 |
| 2024-12-16 | 19.07 | $19.76 | 132300 |
| 2024-12-13 | 19.01 | $19.78 | 106200 |
| 2024-12-12 | 18.96 | $19.49 | 88100 |
| 2024-12-11 | 18.92 | $19.85 | 113347 |
| 2024-12-10 | 18.85 | $19.58 | 313500 |
| 2024-12-09 | 18.81 | $19.48 | 310500 |
| 2024-12-06 | 18.77 | $19.63 | 299800 |
| 2024-12-05 | 18.74 | $19.15 | 461726 |
| 2024-12-04 | 18.72 | $19.12 | 295500 |
| 2024-12-03 | 18.77 | $18.93 | 235400 |
| 2024-12-02 | 18.80 | $19.06 | 60306 |
| 2024-11-29 | 18.82 | $18.97 | 77800 |
| 2024-11-27 | 18.84 | $18.94 | 826900 |
| 2024-11-26 | 18.87 | $18.49 | 236200 |
| 2024-11-25 | 18.94 | $18.42 | 318900 |
| 2024-11-22 | 19.02 | $18.43 | 69200 |
| 2024-11-21 | 19.10 | $18.41 | 86000 |
| 2024-11-20 | 19.18 | $18.33 | 67710 |
| 2024-11-19 | 19.27 | $18.75 | 136800 |
| 2024-11-18 | 19.33 | $18.75 | 221700 |
| 2024-11-15 | 19.42 | $18.73 | 201600 |
| 2024-11-14 | 19.52 | $18.71 | 64000 |
| 2024-11-13 | 19.62 | $18.59 | 74600 |
| 2024-11-12 | 19.72 | $18.55 | 66700 |
| 2024-11-11 | 19.82 | $18.70 | 260100 |
| 2024-11-08 | 19.92 | $18.77 | 83308 |
| 2024-11-07 | 20.01 | $18.94 | 102900 |
| 2024-11-06 | 20.09 | $18.89 | 42740 |
| 2024-11-05 | 20.17 | $20.07 | 100625 |
| 2024-11-04 | 20.18 | $19.59 | 179900 |
| 2024-11-01 | 20.23 | $19.36 | 35100 |
| 2024-10-31 | 20.28 | $19.47 | 55400 |
| 2024-10-30 | 20.32 | $19.52 | 165800 |
| 2024-10-29 | 20.37 | $19.76 | 87200 |
| 2024-10-28 | 20.41 | $20.05 | 113100 |
| 2024-10-25 | 20.47 | $20.01 | 111000 |
| 2024-10-24 | 20.53 | $20.05 | 170300 |
| 2024-10-23 | 20.56 | $20.09 | 52433 |
| 2024-10-22 | 20.59 | $20.04 | 47100 |
| 2024-10-21 | 20.62 | $20.44 | 132700 |
| 2024-10-18 | 20.63 | $20.84 | 120900 |
| 2024-10-17 | 20.61 | $20.71 | 121700 |
| 2024-10-16 | 20.60 | $20.59 | 200300 |
| 2024-10-15 | 20.60 | $20.58 | 192204 |
| 2024-10-14 | 20.58 | $20.59 | 156700 |
| 2024-10-11 | 20.56 | $20.56 | 19900 |
| 2024-10-10 | 20.55 | $20.51 | 26320 |
| 2024-10-09 | 20.53 | $20.56 | 29830 |
| 2024-10-08 | 20.51 | $20.36 | 78500 |
| 2024-10-07 | 20.51 | $20.44 | 42000 |
| 2024-10-04 | 20.50 | $20.33 | 21735 |
| 2024-10-03 | 20.51 | $20.30 | 126141 |
| 2024-10-02 | 20.53 | $20.60 | 16700 |
| 2024-10-01 | 20.53 | $20.52 | 27524 |
| 2024-09-30 | 20.55 | $21.35 | 66900 |
| 2024-09-27 | 20.51 | $21.14 | 28200 |
| 2024-09-26 | 20.48 | $20.72 | 29400 |
| 2024-09-25 | 20.48 | $20.66 | 119921 |
| 2024-09-24 | 20.48 | $20.64 | 29100 |
| 2024-09-23 | 20.46 | $20.62 | 26700 |
| 2024-09-20 | 20.46 | $20.45 | 224522 |
| 2024-09-19 | 20.45 | $20.57 | 38900 |
| 2024-09-18 | 20.43 | $20.42 | 176848 |
| 2024-09-17 | 20.40 | $20.23 | 136318 |
| 2024-09-16 | 20.37 | $20.31 | 24100 |
| 2024-09-13 | 20.33 | $20.19 | 298213 |
| 2024-09-12 | 20.29 | $20.25 | 43502 |
| 2024-09-11 | 20.25 | $20.13 | 35507 |
| 2024-09-10 | 20.21 | $20.25 | 147937 |
| 2024-09-09 | 20.16 | $20.36 | 71200 |
| 2024-09-06 | 20.10 | $20.42 | 113400 |
| 2024-09-05 | 20.04 | $20.71 | 25322 |
| 2024-09-04 | 19.96 | $20.68 | 12741 |
| 2024-09-03 | 19.89 | $20.82 | 22300 |
| 2024-08-30 | 19.80 | $20.67 | 107134 |
| 2024-08-29 | 19.73 | $20.52 | 59540 |
| 2024-08-28 | 19.67 | $20.68 | 34300 |
| 2024-08-27 | 19.61 | $20.59 | 20433 |
| 2024-08-26 | 19.54 | $20.39 | 12100 |
| 2024-08-23 | 19.49 | $20.55 | 23900 |
| 2024-08-22 | 19.46 | $20.26 | 74000 |
| 2024-08-21 | 19.42 | $20.22 | 69117 |
| 2024-08-20 | 19.41 | $19.81 | 91500 |
| 2024-08-19 | 19.42 | $19.58 | 768919 |
| 2024-08-16 | 19.46 | $19.52 | 34305 |
| 2024-08-15 | 19.49 | $19.32 | 18400 |
| 2024-08-14 | 19.54 | $19.49 | 46342 |
| 2024-08-13 | 19.58 | $19.45 | 62828 |
| 2024-08-12 | 19.59 | $19.12 | 514800 |
| 2024-08-09 | 19.62 | $19.17 | 94100 |
| 2024-08-08 | 19.66 | $19.18 | 237300 |
| 2024-08-07 | 19.68 | $19.15 | 181100 |
| 2024-08-06 | 19.70 | $19.22 | 60826 |
| 2024-08-05 | 19.72 | $19.15 | 43600 |
| 2024-08-02 | 19.75 | $19.27 | 48243 |
| 2024-08-01 | 19.77 | $19.24 | 88543 |
| 2024-07-31 | 19.79 | $19.42 | 325300 |
| 2024-07-30 | 19.80 | $19.26 | 500114 |
| 2024-07-29 | 19.82 | $19.46 | 67513 |
| 2024-07-26 | 19.83 | $19.86 | 60100 |
| 2024-07-25 | 19.82 | $19.53 | 130341 |
| 2024-07-24 | 19.83 | $19.90 | 127000 |
| 2024-07-23 | 19.82 | $20.16 | 190001 |
| 2024-07-22 | 19.79 | $20.25 | 128200 |
| 2024-07-19 | 19.76 | $20.18 | 749100 |
| 2024-07-18 | 19.72 | $20.33 | 854700 |
| 2024-07-17 | 19.70 | $20.25 | 953700 |
| 2024-07-16 | 19.68 | $19.72 | 67000 |
| 2024-07-15 | 19.68 | $19.78 | 74800 |
| 2024-07-12 | 19.70 | $19.95 | 41217 |
| 2024-07-11 | 19.71 | $19.45 | 75300 |
| 2024-07-10 | 19.74 | $19.60 | 189200 |
| 2024-07-09 | 19.76 | $19.59 | 34900 |
| 2024-07-08 | 19.79 | $19.72 | 117900 |
| 2024-07-05 | 19.81 | $19.74 | 21600 |
| 2024-07-03 | 19.83 | $19.72 | 56800 |
| 2024-07-02 | 19.84 | $19.64 | 86000 |
| 2024-07-01 | 19.85 | $19.64 | 174300 |
| 2024-06-28 | 19.87 | $19.60 | 66000 |
| 2024-06-27 | 19.87 | $19.74 | 150115 |
| 2024-06-26 | 19.87 | $19.62 | 300200 |
| 2024-06-25 | 19.88 | $19.64 | 304800 |
| 2024-06-24 | 19.91 | $19.70 | 238800 |
| 2024-06-21 | 19.92 | $19.50 | 63400 |
| 2024-06-20 | 19.95 | $19.54 | 141322 |
| 2024-06-18 | 19.99 | $19.85 | 179743 |
| 2024-06-17 | 20.02 | $19.90 | 227126 |
| 2024-06-14 | 20.03 | $19.71 | 154601 |
| 2024-06-13 | 20.05 | $20.06 | 224220 |
| 2024-06-12 | 20.05 | $20.18 | 339829 |
| 2024-06-11 | 20.03 | $20.12 | 187200 |
| 2024-06-10 | 20.01 | $20.03 | 109900 |
| 2024-06-07 | 19.99 | $20.13 | 121412 |
| 2024-06-06 | 19.98 | $20.19 | 140547 |
| 2024-06-05 | 19.94 | $20.03 | 97136 |
| 2024-06-04 | 19.90 | $20.00 | 170600 |
| 2024-06-03 | 19.86 | $19.86 | 177500 |
| 2024-05-31 | 19.82 | $19.90 | 701000 |
| 2024-05-30 | 19.73 | $19.74 | 199500 |
| 2024-05-29 | 19.65 | $19.79 | 150116 |
| 2024-05-28 | 19.56 | $19.81 | 15800 |
| 2024-05-24 | 19.46 | $20.07 | 53106 |
| 2024-05-23 | 19.35 | $20.07 | 34300 |
| 2024-05-22 | 19.23 | $20.05 | 128145 |
| 2024-05-21 | 19.11 | $20.38 | 257218 |
| 2024-05-20 | 18.97 | $20.28 | 19940 |
| 2024-05-17 | 18.83 | $20.25 | 20823 |
| 2024-05-16 | 18.69 | $20.13 | 38743 |
| 2024-05-15 | 18.56 | $20.03 | 27800 |
| 2024-05-14 | 18.43 | $19.80 | 55245 |
| 2024-05-13 | 18.31 | $19.61 | 45610 |
| 2024-05-10 | 18.19 | $19.71 | 35001 |
| 2024-05-09 | 18.08 | $19.83 | 48204 |
| 2024-05-08 | 17.97 | $19.47 | 585300 |
| 2024-05-07 | 17.89 | $19.15 | 60943 |
| 2024-05-06 | 17.82 | $19.28 | 30245 |
| 2024-05-03 | 17.75 | $19.09 | 196200 |
| 2024-05-02 | 17.68 | $18.10 | 335921 |
| 2024-05-01 | 17.67 | $18.00 | 19000 |
| 2024-04-30 | 17.67 | $18.04 | 49700 |
| 2024-04-29 | 17.67 | $17.91 | 50943 |
| 2024-04-26 | 17.67 | $17.72 | 42500 |
| 2024-04-25 | 17.69 | $17.80 | 54733 |
| 2024-04-24 | 17.71 | $17.70 | 298611 |
| 2024-04-23 | 17.73 | $17.41 | 33122 |
| 2024-04-22 | 17.77 | $17.64 | 31400 |
| 2024-04-19 | 17.78 | $17.36 | 94905 |
| 2024-04-18 | 17.80 | $17.59 | 78800 |
| 2024-04-17 | 17.81 | $17.36 | 407630 |
| 2024-04-16 | 17.84 | $17.36 | 320742 |
| 2024-04-15 | 17.87 | $17.31 | 160432 |
| 2024-04-12 | 17.92 | $17.46 | 187213 |
| 2024-04-11 | 17.95 | $17.61 | 327148 |
| 2024-04-10 | 18.00 | $17.84 | 385000 |
| 2024-04-09 | 18.02 | $17.80 | 175600 |
| 2024-04-08 | 18.03 | $17.85 | 117800 |
| 2024-04-05 | 18.02 | $17.75 | 209800 |
| 2024-04-04 | 18.02 | $17.93 | 180700 |
| 2024-04-03 | 17.99 | $17.98 | 185921 |
| 2024-04-02 | 17.94 | $18.03 | 28800 |
| 2024-04-01 | 17.90 | $17.92 | 39600 |
| 2024-03-28 | 17.86 | $18.03 | 111118 |
| 2024-03-27 | 17.80 | $18.19 | 84743 |
| 2024-03-26 | 17.75 | $18.21 | 36113 |
| 2024-03-25 | 17.70 | $18.21 | 103900 |
| 2024-03-22 | 17.65 | $17.76 | 314730 |
| 2024-03-21 | 17.62 | $17.71 | 257205 |
| 2024-03-20 | 17.61 | $17.85 | 64600 |
| 2024-03-19 | 17.59 | $18.02 | 240800 |
| 2024-03-18 | 17.56 | $18.00 | 173219 |
| 2024-03-15 | 17.50 | $18.34 | 289911 |
| 2024-03-14 | 17.44 | $18.05 | 161100 |
| 2024-03-13 | 17.38 | $18.52 | 44700 |
| 2024-03-12 | 17.30 | $18.32 | 36400 |
| 2024-03-11 | 17.25 | $17.92 | 28300 |
| 2024-03-08 | 17.20 | $17.74 | 33212 |
| 2024-03-07 | 17.17 | $17.73 | 197200 |
| 2024-03-06 | 17.13 | $17.25 | 125800 |
| 2024-03-05 | 17.12 | $17.07 | 30500 |
| 2024-03-04 | 17.13 | $17.10 | 367606 |
| 2024-03-01 | 17.12 | $17.20 | 39813 |
| 2024-02-29 | 17.12 | $16.88 | 43900 |
| 2024-02-28 | 17.13 | $17.04 | 134616 |
| 2024-02-27 | 17.14 | $17.27 | 95300 |
| 2024-02-26 | 17.16 | $17.20 | 42934 |
| 2024-02-23 | 17.17 | $17.26 | 37500 |
| 2024-02-22 | 17.16 | $17.40 | 39900 |
| 2024-02-21 | 17.16 | $17.44 | 27123 |
| 2024-02-20 | 17.16 | $17.41 | 51000 |
| 2024-02-16 | 17.16 | $16.92 | 31136 |
| 2024-02-15 | 17.20 | $16.98 | 116400 |
| 2024-02-14 | 17.24 | $16.91 | 145347 |
| 2024-02-13 | 17.28 | $17.04 | 170400 |
| 2024-02-12 | 17.33 | $17.14 | 106500 |
| 2024-02-09 | 17.39 | $17.08 | 210548 |
| 2024-02-08 | 17.44 | $17.07 | 158400 |
| 2024-02-07 | 17.49 | $17.02 | 25300 |
| 2024-02-06 | 17.54 | $17.06 | 156445 |
| 2024-02-05 | 17.60 | $17.18 | 147000 |
| 2024-02-02 | 17.63 | $16.88 | 55000 |
| 2024-02-01 | 17.68 | $17.12 | 41700 |
| 2024-01-31 | 17.72 | $17.11 | 24715 |
| 2024-01-30 | 17.76 | $17.38 | 61600 |
| 2024-01-29 | 17.79 | $17.50 | 39529 |
| 2024-01-26 | 17.82 | $17.40 | 76900 |
| 2024-01-25 | 17.85 | $17.25 | 313700 |
| 2024-01-24 | 17.88 | $17.30 | 303304 |
| 2024-01-23 | 17.91 | $17.45 | 161631 |
| 2024-01-22 | 17.93 | $17.47 | 84700 |
| 2024-01-19 | 17.93 | $17.75 | 81635 |
| 2024-01-18 | 17.92 | $17.77 | 180740 |
| 2024-01-17 | 17.92 | $17.70 | 318125 |
| 2024-01-16 | 17.92 | $17.93 | 210500 |
| 2024-01-12 | 17.92 | $18.28 | 95700 |
| 2024-01-11 | 17.89 | $18.10 | 148200 |
| 2024-01-10 | 17.86 | $18.09 | 116101 |
| 2024-01-09 | 17.83 | $18.11 | 158040 |
| 2024-01-08 | 17.79 | $18.14 | 107824 |
| 2024-01-05 | 17.75 | $17.85 | 66907 |
| 2024-01-04 | 17.72 | $17.96 | 71600 |
| 2024-01-03 | 17.69 | $17.90 | 176300 |
| 2024-01-02 | 17.66 | $17.89 | 88200 |
| 2023-12-29 | 17.64 | $18.05 | 124104 |
| 2023-12-28 | 17.61 | $17.92 | 203046 |
| 2023-12-27 | 17.58 | $18.04 | 39641 |
| 2023-12-26 | 17.54 | $17.95 | 36700 |
| 2023-12-22 | 17.50 | $17.86 | 210000 |
| 2023-12-21 | 17.47 | $17.77 | 312300 |
| 2023-12-20 | 17.43 | $17.54 | 61700 |
| 2023-12-19 | 17.40 | $17.64 | 133026 |
| 2023-12-18 | 17.36 | $17.70 | 106500 |
| 2023-12-15 | 17.34 | $17.62 | 349800 |
| 2023-12-14 | 17.31 | $17.90 | 180729 |
| 2023-12-13 | 17.28 | $17.76 | 89100 |
| 2023-12-12 | 17.25 | $17.55 | 195624 |
| 2023-12-11 | 17.21 | $17.39 | 196200 |
| 2023-12-08 | 17.17 | $17.31 | 39817 |
| 2023-12-07 | 17.13 | $17.39 | 51913 |
| 2023-12-06 | 17.05 | $17.23 | 116800 |
| 2023-12-05 | 16.99 | $17.31 | 50201 |
| 2023-12-04 | 16.92 | $17.39 | 35700 |
| 2023-12-01 | 16.84 | $17.49 | 37100 |
| 2023-11-30 | 16.77 | $17.49 | 158024 |
| 2023-11-29 | 16.69 | $17.20 | 130300 |
| 2023-11-28 | 16.61 | $17.26 | 299800 |
| 2023-11-27 | 16.54 | $17.27 | 75728 |
| 2023-11-24 | 16.45 | $17.22 | 373940 |
| 2023-11-22 | 16.37 | $16.98 | 117700 |
| 2023-11-21 | 16.30 | $16.92 | 40236 |
| 2023-11-20 | 16.23 | $16.84 | 658441 |
| 2023-11-17 | 16.17 | $17.21 | 139529 |
| 2023-11-16 | 16.08 | $17.17 | 427047 |
| 2023-11-15 | 16.00 | $17.13 | 315800 |
| 2023-11-14 | 15.92 | $17.23 | 126600 |
| 2023-11-13 | 15.83 | $16.81 | 55700 |
| 2023-11-10 | 15.77 | $16.64 | 93200 |
| 2023-11-09 | 15.71 | $16.43 | 95000 |
| 2023-11-08 | 15.67 | $15.79 | 424400 |
| 2023-11-07 | 15.68 | $15.94 | 110700 |
| 2023-11-06 | 15.67 | $15.92 | 66300 |
| 2023-11-03 | 15.67 | $15.90 | 45300 |
| 2023-11-02 | 15.67 | $15.99 | 74900 |
| 2023-11-01 | 15.67 | $15.86 | 75209 |
| 2023-10-31 | 15.66 | $15.74 | 83900 |
| 2023-10-30 | 15.66 | $15.74 | 40004 |
| 2023-10-27 | 15.66 | $15.52 | 37300 |
| 2023-10-26 | 15.67 | $15.63 | 212200 |
| 2023-10-25 | 15.67 | $15.59 | 144500 |
| 2023-10-24 | 15.67 | $15.56 | 87829 |
| 2023-10-23 | 15.68 | $15.63 | 55800 |
| 2023-10-20 | 15.69 | $15.46 | 55707 |
| 2023-10-19 | 15.73 | $15.53 | 176700 |
| 2023-10-18 | 15.76 | $15.49 | 185000 |
| 2023-10-17 | 15.80 | $15.45 | 97408 |
| 2023-10-16 | 15.84 | $15.55 | 200500 |
| 2023-10-13 | 15.88 | $15.51 | 179624 |
| 2023-10-12 | 15.92 | $15.59 | 73700 |
| 2023-10-11 | 15.96 | $15.92 | 60100 |
| 2023-10-10 | 16.00 | $15.84 | 60543 |
| 2023-10-09 | 16.05 | $15.95 | 191500 |
| 2023-10-06 | 16.11 | $15.94 | 343536 |
| 2023-10-05 | 16.17 | $15.85 | 54708 |
| 2023-10-04 | 16.24 | $15.61 | 65200 |
| 2023-10-03 | 16.31 | $15.80 | 50031 |
| 2023-10-02 | 16.38 | $15.70 | 85700 |
| 2023-09-29 | 16.46 | $15.74 | 89900 |
| 2023-09-28 | 16.54 | $15.69 | 105839 |
| 2023-09-27 | 16.63 | $15.51 | 64126 |
| 2023-09-26 | 16.74 | $15.78 | 74000 |
| 2023-09-25 | 16.83 | $15.95 | 43000 |
| 2023-09-22 | 16.91 | $16.13 | 42400 |
| 2023-09-21 | 16.97 | $16.23 | 202500 |
| 2023-09-20 | 17.04 | $16.17 | 83741 |
| 2023-09-19 | 17.10 | $16.38 | 44246 |
| 2023-09-18 | 17.15 | $16.29 | 81000 |
| 2023-09-15 | 17.20 | $16.33 | 862410 |
| 2023-09-14 | 17.26 | $16.33 | 420033 |
| 2023-09-13 | 17.32 | $16.71 | 38800 |
| 2023-09-12 | 17.36 | $16.91 | 42416 |
| 2023-09-11 | 17.38 | $17.21 | 31804 |
| 2023-09-08 | 17.39 | $17.13 | 47000 |
| 2023-09-07 | 17.41 | $17.11 | 74000 |
| 2023-09-06 | 17.41 | $17.15 | 175000 |
| 2023-09-05 | 17.40 | $17.08 | 31908 |
| 2023-09-01 | 17.41 | $17.33 | 13428 |
| 2023-08-31 | 17.39 | $17.35 | 68300 |
| 2023-08-30 | 17.37 | $17.60 | 25833 |
| 2023-08-29 | 17.35 | $17.63 | 39000 |
| 2023-08-28 | 17.33 | $17.53 | 100609 |
| 2023-08-25 | 17.32 | $17.52 | 237210 |
| 2023-08-24 | 17.33 | $17.47 | 172702 |
| 2023-08-23 | 17.33 | $17.51 | 39025 |
| 2023-08-22 | 17.34 | $17.41 | 29600 |
| 2023-08-21 | 17.35 | $17.36 | 88635 |
| 2023-08-18 | 17.35 | $17.39 | 36839 |
| 2023-08-17 | 17.37 | $17.53 | 384300 |
| 2023-08-16 | 17.38 | $17.54 | 106338 |
| 2023-08-15 | 17.39 | $17.44 | 44222 |
| 2023-08-14 | 17.40 | $17.37 | 38938 |
| 2023-08-11 | 17.42 | $17.44 | 14100 |
| 2023-08-10 | 17.44 | $17.37 | 42300 |
| 2023-08-09 | 17.45 | $17.16 | 41300 |
| 2023-08-08 | 17.46 | $17.04 | 27800 |
| 2023-08-07 | 17.47 | $17.20 | 65000 |
| 2023-08-04 | 17.46 | $16.95 | 30812 |
| 2023-08-03 | 17.47 | $17.01 | 26400 |
| 2023-08-02 | 17.47 | $17.12 | 91400 |
| 2023-08-01 | 17.47 | $17.20 | 32901 |
| 2023-07-31 | 17.49 | $17.40 | 32200 |
| 2023-07-28 | 17.50 | $17.62 | 58403 |
| 2023-07-27 | 17.49 | $17.55 | 130600 |
| 2023-07-26 | 17.49 | $17.70 | 63400 |
| 2023-07-25 | 17.48 | $17.63 | 64128 |
| 2023-07-24 | 17.48 | $17.40 | 69500 |
| 2023-07-21 | 17.47 | $17.68 | 48049 |
| 2023-07-20 | 17.46 | $17.69 | 95441 |
| 2023-07-19 | 17.46 | $17.74 | 37922 |
| 2023-07-18 | 17.45 | $17.68 | 18800 |
| 2023-07-17 | 17.47 | $17.75 | 16000 |
| 2023-07-14 | 17.48 | $17.82 | 20700 |
| 2023-07-13 | 17.48 | $17.73 | 18500 |
| 2023-07-12 | 17.49 | $17.36 | 19500 |
| 2023-07-11 | 17.52 | $17.13 | 42800 |
| 2023-07-10 | 17.56 | $17.00 | 29531 |
| 2023-07-07 | 17.61 | $17.11 | 68710 |
| 2023-07-06 | 17.65 | $17.03 | 333212 |
| 2023-07-05 | 17.69 | $17.17 | 131100 |
| 2023-07-03 | 17.73 | $17.59 | 11500 |
| 2023-06-30 | 17.76 | $17.62 | 31624 |
| 2023-06-29 | 17.78 | $17.39 | 15627 |
| 2023-06-28 | 17.80 | $17.59 | 19200 |
| 2023-06-27 | 17.82 | $17.56 | 39108 |
| 2023-06-26 | 17.85 | $17.51 | 21100 |
| 2023-06-23 | 17.88 | $17.34 | 33600 |
| 2023-06-22 | 17.93 | $17.45 | 26500 |
| 2023-06-21 | 17.97 | $17.63 | 14300 |
| 2023-06-20 | 18.02 | $17.60 | 17810 |
| 2023-06-16 | 18.08 | $17.95 | 55400 |
| 2023-06-15 | 18.12 | $17.94 | 15900 |
| 2023-06-14 | 18.16 | $17.87 | 125515 |
| 2023-06-13 | 18.21 | $17.90 | 29700 |
| 2023-06-12 | 18.25 | $17.98 | 31205 |
| 2023-06-09 | 18.28 | $17.93 | 176500 |
| 2023-06-08 | 18.30 | $18.04 | 18003 |
| 2023-06-07 | 18.31 | $17.82 | 30203 |
| 2023-06-06 | 18.35 | $17.93 | 20503 |
| 2023-06-05 | 18.38 | $17.92 | 67100 |
| 2023-06-02 | 18.40 | $18.13 | 45008 |
| 2023-06-01 | 18.41 | $18.06 | 85000 |
| 2023-05-31 | 18.44 | $17.91 | 30118 |
| 2023-05-30 | 18.46 | $17.85 | 23848 |
| 2023-05-26 | 18.49 | $18.23 | 14100 |
| 2023-05-25 | 18.50 | $18.18 | 26944 |
| 2023-05-24 | 18.52 | $18.24 | 27227 |
| 2023-05-23 | 18.53 | $18.38 | 28600 |
| 2023-05-22 | 18.52 | $18.58 | 36100 |
| 2023-05-19 | 18.53 | $18.77 | 19536 |
| 2023-05-18 | 18.53 | $18.77 | 9800 |
| 2023-05-17 | 18.54 | $18.74 | 94911 |
| 2023-05-16 | 18.55 | $18.85 | 78100 |
| 2023-05-15 | 18.55 | $18.73 | 19300 |
| 2023-05-12 | 18.56 | $18.44 | 19404 |
| 2023-05-11 | 18.58 | $18.36 | 19800 |
| 2023-05-10 | 18.61 | $18.37 | 20718 |
| 2023-05-09 | 18.63 | $18.50 | 13103 |
| 2023-05-08 | 18.64 | $18.50 | 15412 |
| 2023-05-05 | 18.66 | $18.43 | 12200 |
| 2023-05-04 | 18.68 | $18.25 | 22647 |
| 2023-05-03 | 18.70 | $18.63 | 22405 |
| 2023-05-02 | 18.71 | $18.35 | 293500 |
| 2023-05-01 | 18.70 | $18.55 | 25627 |
| 2023-04-28 | 18.68 | $18.45 | 34401 |
| 2023-04-27 | 18.66 | $18.56 | 17148 |
| 2023-04-26 | 18.62 | $18.48 | 41200 |
| 2023-04-25 | 18.58 | $18.14 | 18041 |
| 2023-04-24 | 18.55 | $18.80 | 9623 |
| 2023-04-21 | 18.49 | $18.77 | 10400 |
| 2023-04-20 | 18.43 | $18.84 | 16700 |
| 2023-04-19 | 18.37 | $18.95 | 15005 |
| 2023-04-18 | 18.28 | $18.90 | 10709 |
| 2023-04-17 | 18.18 | $18.83 | 15000 |
| 2023-04-14 | 18.08 | $18.91 | 5931 |
| 2023-04-13 | 17.98 | $18.95 | 24500 |
| 2023-04-12 | 17.86 | $18.78 | 51136 |
| 2023-04-11 | 17.77 | $18.80 | 124100 |
| 2023-04-10 | 17.66 | $18.73 | 44531 |
| 2023-04-06 | 17.56 | $18.85 | 45300 |
| 2023-04-05 | 17.45 | $18.76 | 43700 |
| 2023-04-04 | 17.34 | $18.71 | 51200 |
| 2023-04-03 | 17.23 | $18.28 | 38436 |
| 2023-03-31 | 17.18 | $18.09 | 79500 |
| 2023-03-30 | 17.14 | $18.02 | 163200 |
| 2023-03-29 | 17.11 | $17.81 | 258000 |
| 2023-03-28 | 17.08 | $17.62 | 62811 |
| 2023-03-27 | 17.06 | $17.64 | 47030 |
| 2023-03-24 | 17.05 | $17.55 | 17226 |
| 2023-03-23 | 17.03 | $17.60 | 156919 |
| 2023-03-22 | 17.01 | $17.52 | 108800 |
| 2023-03-21 | 17.00 | $17.34 | 21000 |
| 2023-03-20 | 16.99 | $16.87 | 32500 |
| 2023-03-17 | 17.01 | $16.68 | 19200 |
| 2023-03-16 | 17.02 | $16.95 | 41800 |
| 2023-03-15 | 17.03 | $16.66 | 25500 |
| 2023-03-14 | 17.05 | $16.85 | 23100 |
| 2023-03-13 | 17.06 | $16.67 | 31849 |
| 2023-03-10 | 17.05 | $16.70 | 32727 |
| 2023-03-09 | 17.04 | $16.63 | 32107 |
| 2023-03-08 | 17.04 | $16.55 | 40619 |
| 2023-03-07 | 17.04 | $16.58 | 59500 |
| 2023-03-06 | 17.03 | $17.25 | 41114 |
| 2023-03-03 | 16.99 | $17.36 | 68600 |
| 2023-03-02 | 16.96 | $17.28 | 22306 |
| 2023-03-01 | 16.93 | $17.33 | 72700 |
| 2023-02-28 | 16.90 | $17.23 | 377105 |
| 2023-02-27 | 16.86 | $17.36 | 75300 |
| 2023-02-24 | 16.82 | $17.16 | 80442 |
| 2023-02-23 | 16.80 | $17.22 | 92149 |
| 2023-02-22 | 16.77 | $17.34 | 73240 |
| 2023-02-21 | 16.74 | $17.22 | 31021 |
| 2023-02-17 | 16.70 | $17.15 | 70822 |
| 2023-02-16 | 16.68 | $16.93 | 46012 |
| 2023-02-15 | 16.67 | $17.07 | 15409 |
| 2023-02-14 | 16.66 | $17.08 | 13800 |
| 2023-02-13 | 16.64 | $16.99 | 34300 |
| 2023-02-10 | 16.62 | $16.63 | 17300 |
| 2023-02-09 | 16.62 | $16.53 | 17110 |
| 2023-02-08 | 16.63 | $16.58 | 12300 |
| 2023-02-07 | 16.62 | $16.44 | 65500 |
| 2023-02-06 | 16.62 | $16.37 | 37122 |
| 2023-02-03 | 16.62 | $16.48 | 39848 |
| 2023-02-02 | 16.62 | $16.74 | 41330 |
| 2023-02-01 | 16.59 | $16.79 | 52100 |
| 2023-01-31 | 16.55 | $16.61 | 76728 |
| 2023-01-30 | 16.53 | $16.60 | 48123 |
| 2023-01-27 | 16.51 | $16.56 | 44200 |
| 2023-01-26 | 16.48 | $16.59 | 55500 |
| 2023-01-25 | 16.45 | $16.76 | 94500 |
| 2023-01-24 | 16.42 | $16.58 | 32010 |
| 2023-01-23 | 16.40 | $16.60 | 35900 |
| 2023-01-20 | 16.38 | $16.70 | 21400 |
| 2023-01-19 | 16.36 | $16.72 | 62100 |
| 2023-01-18 | 16.33 | $16.82 | 22931 |
| 2023-01-17 | 16.29 | $16.75 | 80700 |
| 2023-01-13 | 16.27 | $16.61 | 15900 |
| 2023-01-12 | 16.27 | $16.58 | 188525 |
| 2023-01-11 | 16.26 | $16.64 | 81800 |
| 2023-01-10 | 16.24 | $16.47 | 26434 |
| 2023-01-09 | 16.24 | $16.49 | 39135 |
| 2023-01-06 | 16.25 | $16.35 | 39944 |
| 2023-01-05 | 16.25 | $16.35 | 31327 |
| 2023-01-04 | 16.26 | $16.21 | 20936 |
| 2023-01-03 | 16.29 | $16.08 | 64000 |
| 2022-12-30 | 16.34 | $16.13 | 56905 |
| 2022-12-29 | 16.37 | $16.14 | 39900 |
| 2022-12-28 | 16.40 | $15.95 | 31300 |
| 2022-12-27 | 16.43 | $16.14 | 92213 |
| 2022-12-23 | 16.46 | $16.18 | 64716 |
| 2022-12-22 | 16.49 | $15.99 | 122700 |
| 2022-12-21 | 16.52 | $16.25 | 207535 |
| 2022-12-20 | 16.54 | $16.25 | 104400 |
| 2022-12-19 | 16.54 | $16.19 | 123922 |
| 2022-12-16 | 16.54 | $16.13 | 87637 |
| 2022-12-15 | 16.54 | $16.35 | 107326 |
| 2022-12-14 | 16.53 | $16.47 | 74900 |
| 2022-12-13 | 16.52 | $16.35 | 75321 |
| 2022-12-12 | 16.51 | $16.23 | 64800 |
| 2022-12-09 | 16.51 | $16.55 | 107600 |
| 2022-12-08 | 16.46 | $16.64 | 38715 |
| 2022-12-07 | 16.39 | $16.51 | 65400 |
| 2022-12-06 | 16.32 | $16.50 | 50900 |
| 2022-12-05 | 16.25 | $16.76 | 34138 |
| 2022-12-02 | 16.15 | $17.00 | 40500 |
| 2022-12-01 | 16.00 | $16.87 | 46643 |
| 2022-11-30 | 15.89 | $16.61 | 286800 |
| 2022-11-29 | 15.79 | $16.69 | 47000 |
| 2022-11-28 | 15.69 | $16.77 | 29605 |
| 2022-11-25 | 15.59 | $16.77 | 36000 |
| 2022-11-23 | 15.48 | $16.60 | 76023 |
| 2022-11-22 | 15.38 | $16.52 | 58236 |
| 2022-11-21 | 15.29 | $16.29 | 35422 |
| 2022-11-18 | 15.20 | $16.25 | 140800 |
| 2022-11-17 | 15.11 | $16.13 | 19500 |
| 2022-11-16 | 15.03 | $16.11 | 90619 |
| 2022-11-15 | 14.95 | $16.17 | 170100 |
| 2022-11-14 | 14.87 | $16.23 | 143845 |
| 2022-11-11 | 14.78 | $16.13 | 99705 |
| 2022-11-10 | 14.68 | $15.69 | 69731 |
| 2022-11-09 | 14.60 | $15.22 | 49829 |
| 2022-11-08 | 14.54 | $15.17 | 234327 |
| 2022-11-07 | 14.48 | $14.98 | 153900 |
| 2022-11-04 | 14.44 | $14.73 | 96600 |
| 2022-11-03 | 14.40 | $14.11 | 201300 |
| 2022-11-02 | 14.41 | $14.53 | 116200 |
| 2022-11-01 | 14.41 | $14.64 | 149349 |
| 2022-10-31 | 14.42 | $14.66 | 101512 |
| 2022-10-28 | 14.40 | $14.85 | 50536 |
| 2022-10-27 | 14.36 | $14.54 | 58422 |
| 2022-10-26 | 14.34 | $14.67 | 34026 |
| 2022-10-25 | 14.31 | $14.68 | 133000 |
| 2022-10-24 | 14.27 | $14.41 | 101728 |
| 2022-10-21 | 14.25 | $14.51 | 56620 |
| 2022-10-20 | 14.23 | $14.56 | 119832 |
| 2022-10-19 | 14.23 | $14.47 | 64300 |
| 2022-10-18 | 14.24 | $14.64 | 276449 |
| 2022-10-17 | 14.25 | $14.41 | 143400 |
| 2022-10-14 | 14.28 | $14.08 | 112023 |
| 2022-10-13 | 14.32 | $14.21 | 173100 |
| 2022-10-12 | 14.37 | $13.98 | 66521 |
| 2022-10-11 | 14.43 | $14.02 | 243116 |
| 2022-10-10 | 14.48 | $14.10 | 167409 |
| 2022-10-07 | 14.55 | $14.01 | 148300 |
| 2022-10-06 | 14.62 | $14.25 | 110141 |
| 2022-10-05 | 14.66 | $14.56 | 106030 |
| 2022-10-04 | 14.69 | $14.77 | 256327 |
| 2022-10-03 | 14.70 | $14.30 | 171811 |
| 2022-09-30 | 14.73 | $14.11 | 141200 |
| 2022-09-29 | 14.79 | $14.01 | 176600 |
| 2022-09-28 | 14.88 | $14.11 | 177523 |
| 2022-09-27 | 14.97 | $13.87 | 337600 |
| 2022-09-26 | 15.07 | $13.95 | 327128 |
| 2022-09-23 | 15.17 | $14.15 | 103528 |
| 2022-09-22 | 15.26 | $14.63 | 134634 |
| 2022-09-21 | 15.33 | $14.56 | 66800 |
| 2022-09-20 | 15.41 | $14.84 | 161000 |
| 2022-09-19 | 15.48 | $15.07 | 80000 |
| 2022-09-16 | 15.54 | $14.99 | 79421 |
| 2022-09-15 | 15.62 | $15.04 | 121300 |
| 2022-09-14 | 15.69 | $15.16 | 52300 |
| 2022-09-13 | 15.75 | $15.21 | 70100 |
| 2022-09-12 | 15.80 | $15.47 | 80029 |
| 2022-09-09 | 15.84 | $15.30 | 147229 |
| 2022-09-08 | 15.89 | $15.06 | 118243 |
| 2022-09-07 | 15.95 | $15.16 | 174336 |
| 2022-09-06 | 16.00 | $14.93 | 158024 |
| 2022-09-02 | 16.06 | $14.94 | 81600 |
| 2022-09-01 | 16.11 | $15.41 | 115500 |
| 2022-08-31 | 16.14 | $15.66 | 222800 |
| 2022-08-30 | 16.16 | $16.09 | 110300 |
| 2022-08-29 | 16.14 | $15.87 | 117000 |
| 2022-08-26 | 16.14 | $15.79 | 60600 |
| 2022-08-25 | 16.14 | $16.07 | 66916 |
| 2022-08-24 | 16.11 | $16.05 | 172837 |
| 2022-08-23 | 16.08 | $16.12 | 49400 |
| 2022-08-22 | 16.04 | $16.16 | 62204 |
| 2022-08-19 | 16.00 | $16.36 | 26300 |
| 2022-08-18 | 15.96 | $16.46 | 24415 |
| 2022-08-17 | 15.91 | $16.50 | 42506 |
| 2022-08-16 | 15.85 | $16.36 | 194140 |
| 2022-08-15 | 15.81 | $16.26 | 54200 |
| 2022-08-12 | 15.77 | $16.27 | 28400 |
| 2022-08-11 | 15.71 | $16.26 | 38300 |
| 2022-08-10 | 15.66 | $16.32 | 45823 |
| 2022-08-09 | 15.61 | $16.14 | 61900 |
| 2022-08-08 | 15.56 | $16.16 | 69600 |
| 2022-08-05 | 15.51 | $15.92 | 51907 |
| 2022-08-04 | 15.49 | $16.06 | 26110 |
| 2022-08-03 | 15.45 | $15.91 | 53900 |
| 2022-08-02 | 15.42 | $15.82 | 267300 |
| 2022-08-01 | 15.40 | $15.87 | 100700 |
| 2022-07-29 | 15.37 | $15.71 | 74303 |
| 2022-07-28 | 15.35 | $15.43 | 142535 |
| 2022-07-27 | 15.35 | $15.52 | 59726 |
| 2022-07-26 | 15.35 | $15.34 | 81800 |
| 2022-07-25 | 15.37 | $15.39 | 74800 |
| 2022-07-22 | 15.39 | $15.42 | 65529 |
| 2022-07-21 | 15.39 | $15.46 | 166502 |
| 2022-07-20 | 15.40 | $15.28 | 58300 |
| 2022-07-19 | 15.40 | $15.65 | 171000 |
| 2022-07-18 | 15.37 | $15.40 | 127400 |
| 2022-07-15 | 15.36 | $15.23 | 102800 |
| 2022-07-14 | 15.37 | $15.12 | 106800 |
| 2022-07-13 | 15.38 | $15.42 | 78312 |
| 2022-07-12 | 15.38 | $15.16 | 160310 |
| 2022-07-11 | 15.42 | $15.14 | 104600 |
| 2022-07-08 | 15.47 | $15.38 | 84700 |
| 2022-07-07 | 15.51 | $15.32 | 80700 |
| 2022-07-06 | 15.56 | $15.41 | 177200 |
| 2022-07-05 | 15.62 | $15.32 | 113900 |
| 2022-07-01 | 15.68 | $15.36 | 80400 |
| 2022-06-30 | 15.75 | $15.27 | 98700 |
| 2022-06-29 | 15.81 | $15.47 | 188300 |
| 2022-06-28 | 15.88 | $15.45 | 106100 |
| 2022-06-27 | 15.93 | $15.80 | 199520 |
| 2022-06-24 | 15.96 | $15.64 | 83519 |
| 2022-06-23 | 16.00 | $15.55 | 135206 |
| 2022-06-22 | 16.05 | $15.53 | 157200 |
| 2022-06-21 | 16.10 | $15.47 | 188800 |
| 2022-06-17 | 16.14 | $15.02 | 110500 |
| 2022-06-16 | 16.19 | $15.04 | 150100 |
| 2022-06-15 | 16.25 | $15.50 | 118100 |
| 2022-06-14 | 16.31 | $15.30 | 117913 |
| 2022-06-13 | 16.37 | $15.56 | 403115 |
| 2022-06-10 | 16.41 | $15.79 | 166300 |
| 2022-06-09 | 16.43 | $16.19 | 56520 |
| 2022-06-08 | 16.44 | $16.18 | 99100 |
| 2022-06-07 | 16.45 | $16.41 | 73900 |
| 2022-06-06 | 16.43 | $16.59 | 33221 |
| 2022-06-03 | 16.40 | $16.52 | 85300 |
| 2022-06-02 | 16.35 | $16.69 | 111300 |
| 2022-06-01 | 16.31 | $16.49 | 86621 |
| 2022-05-31 | 16.26 | $16.90 | 96500 |
| 2022-05-27 | 16.20 | $16.34 | 55500 |
| 2022-05-26 | 16.18 | $16.48 | 137602 |
| 2022-05-25 | 16.18 | $16.46 | 82500 |
| 2022-05-24 | 16.17 | $16.61 | 94800 |
| 2022-05-23 | 16.14 | $16.52 | 114700 |
| 2022-05-20 | 16.13 | $16.14 | 130700 |
| 2022-05-19 | 16.12 | $16.14 | 279236 |
| 2022-05-18 | 16.12 | $16.20 | 83532 |
| 2022-05-17 | 16.12 | $16.69 | 99100 |
| 2022-05-16 | 16.08 | $16.47 | 81735 |
| 2022-05-13 | 16.04 | $16.39 | 128300 |
| 2022-05-12 | 16.02 | $16.22 | 115000 |
| 2022-05-11 | 16.01 | $16.27 | 245800 |
| 2022-05-10 | 15.99 | $16.51 | 404900 |
| 2022-05-09 | 15.97 | $15.99 | 352900 |
| 2022-05-06 | 15.98 | $16.00 | 565218 |
| 2022-05-05 | 15.98 | $15.51 | 347626 |
| 2022-05-04 | 16.01 | $15.94 | 155800 |
| 2022-05-03 | 16.01 | $15.42 | 2.3M |
| 2022-05-02 | 16.07 | $15.73 | 435144 |
| 2022-04-29 | 16.12 | $15.99 | 844300 |
| 2022-04-28 | 16.13 | $16.47 | 154900 |
| 2022-04-27 | 16.14 | $16.15 | 195300 |
| 2022-04-26 | 16.19 | $15.99 | 86100 |
| 2022-04-25 | 16.24 | $16.35 | 76400 |
| 2022-04-22 | 16.26 | $15.92 | 270600 |
| 2022-04-21 | 16.30 | $16.16 | 59500 |
| 2022-04-20 | 16.35 | $16.24 | 146402 |
| 2022-04-19 | 16.39 | $15.80 | 294232 |
| 2022-04-18 | 16.44 | $15.82 | 78619 |
| 2022-04-14 | 16.50 | $15.98 | 86500 |
| 2022-04-13 | 16.57 | $16.03 | 138000 |
| 2022-04-12 | 16.64 | $15.82 | 134641 |
| 2022-04-11 | 16.70 | $16.00 | 154100 |
| 2022-04-08 | 16.76 | $16.29 | 228411 |
| 2022-04-07 | 16.80 | $16.05 | 392500 |
| 2022-04-06 | 16.85 | $16.06 | 325900 |
| 2022-04-05 | 16.94 | $15.97 | 166827 |
| 2022-04-04 | 16.99 | $16.58 | 110200 |
| 2022-04-01 | 16.99 | $16.63 | 122506 |
| 2022-03-31 | 17.01 | $16.25 | 163100 |
| 2022-03-30 | 17.08 | $16.68 | 61634 |
| 2022-03-29 | 17.16 | $17.24 | 187300 |
| 2022-03-28 | 17.24 | $16.92 | 147600 |
| 2022-03-25 | 17.35 | $16.68 | 86036 |
| 2022-03-24 | 17.51 | $16.84 | 33147 |
| 2022-03-23 | 17.62 | $17.04 | 202848 |
| 2022-03-22 | 17.77 | $17.10 | 188800 |
| 2022-03-21 | 17.89 | $16.84 | 106604 |
| 2022-03-18 | 18.07 | $16.90 | 108000 |
| 2022-03-17 | 18.24 | $17.52 | 80300 |
| 2022-03-16 | 18.37 | $17.41 | 97200 |
| 2022-03-15 | 18.51 | $17.07 | 679000 |
| 2022-03-14 | 18.66 | $17.21 | 509202 |
| 2022-03-11 | 18.81 | $17.03 | 115300 |
| 2022-03-10 | 18.96 | $17.12 | 126542 |
| 2022-03-09 | 19.11 | $17.71 | 148944 |
| 2022-03-08 | 19.22 | $17.00 | 229600 |
| 2022-03-07 | 19.36 | $16.62 | 318837 |
| 2022-03-04 | 19.51 | $17.04 | 964700 |
| 2022-03-03 | 19.63 | $17.63 | 484901 |
| 2022-03-02 | 19.73 | $18.31 | 421100 |
| 2022-03-01 | 19.79 | $18.84 | 379845 |
| 2022-02-28 | 19.84 | $19.16 | 412400 |
| 2022-02-25 | 19.83 | $19.77 | 269800 |
| 2022-02-24 | 19.88 | $19.10 | 467923 |
| 2022-02-23 | 19.97 | $20.03 | 56700 |
| 2022-02-22 | 20.01 | $19.51 | 242700 |
| 2022-02-18 | 20.07 | $20.39 | 150800 |
| 2022-02-17 | 20.10 | $20.29 | 163700 |
| 2022-02-16 | 20.13 | $20.22 | 148538 |
| 2022-02-15 | 20.18 | $20.16 | 220500 |
| 2022-02-14 | 20.25 | $19.96 | 138137 |
| 2022-02-11 | 20.36 | $20.27 | 32200 |
| 2022-02-10 | 20.42 | $20.11 | 57700 |
| 2022-02-09 | 20.48 | $20.09 | 53024 |
| 2022-02-08 | 20.54 | $19.95 | 41149 |
| 2022-02-07 | 20.56 | $19.72 | 53600 |
| 2022-02-04 | 20.59 | $19.62 | 40500 |
| 2022-02-03 | 20.61 | $19.47 | 290340 |
| 2022-02-02 | 20.64 | $19.59 | 238813 |
| 2022-02-01 | 20.65 | $19.62 | 206347 |
| 2022-01-31 | 20.67 | $19.83 | 477600 |
| 2022-01-28 | 20.66 | $18.99 | 1.1M |
| 2022-01-27 | 20.69 | $20.76 | 85600 |
| 2022-01-26 | 20.64 | $20.78 | 84300 |
| 2022-01-25 | 20.58 | $20.84 | 100400 |
| 2022-01-24 | 20.50 | $20.83 | 71900 |
| 2022-01-21 | 20.42 | $20.86 | 98300 |
| 2022-01-20 | 20.34 | $20.95 | 99815 |
| 2022-01-19 | 20.24 | $21.24 | 81819 |
| 2022-01-18 | 20.12 | $21.55 | 72800 |
| 2022-01-14 | 19.99 | $22.07 | 67400 |
| 2022-01-13 | 19.84 | $21.49 | 51000 |
| 2022-01-12 | 19.72 | $21.37 | 52500 |
| 2022-01-11 | 19.60 | $21.25 | 174617 |
| 2022-01-10 | 19.49 | $20.45 | 136404 |
| 2022-01-07 | 19.43 | $20.23 | 44900 |
| 2022-01-06 | 19.36 | $20.09 | 291803 |
| 2022-01-05 | 19.32 | $19.95 | 59300 |
| 2022-01-04 | 19.29 | $19.94 | 57015 |
| 2022-01-03 | 19.25 | $19.87 | 97003 |
| 2021-12-31 | 19.19 | $19.72 | 133842 |
| 2021-12-30 | 19.15 | $19.63 | 71900 |
| 2021-12-29 | 19.11 | $19.73 | 202008 |
| 2021-12-28 | 19.06 | $19.47 | 107700 |
| 2021-12-27 | 19.03 | $19.29 | 112416 |
| 2021-12-23 | 19.02 | $19.33 | 183521 |
| 2021-12-22 | 19.00 | $19.12 | 130400 |
| 2021-12-21 | 19.02 | $18.91 | 124923 |
| 2021-12-20 | 19.04 | $18.84 | 60545 |
| 2021-12-17 | 19.10 | $18.99 | 120445 |
| 2021-12-16 | 19.16 | $19.05 | 62037 |
| 2021-12-15 | 19.22 | $19.07 | 41600 |
| 2021-12-14 | 19.29 | $19.13 | 154600 |
| 2021-12-13 | 19.35 | $18.97 | 99400 |
| 2021-12-10 | 19.42 | $19.19 | 179100 |
| 2021-12-09 | 19.49 | $18.98 | 103536 |
| 2021-12-08 | 19.57 | $19.21 | 175104 |
| 2021-12-07 | 19.65 | $19.36 | 337349 |
| 2021-12-06 | 19.72 | $19.10 | 634200 |
| 2021-12-03 | 19.85 | $18.79 | 377600 |
| 2021-12-02 | 19.99 | $18.93 | 328600 |
| 2021-12-01 | 20.13 | $18.83 | 423125 |
| 2021-11-30 | 20.26 | $18.67 | 540100 |
| 2021-11-29 | 20.39 | $18.92 | 317542 |
| 2021-11-26 | 20.49 | $19.00 | 76100 |
| 2021-11-24 | 20.59 | $19.02 | 69407 |
| 2021-11-23 | 20.68 | $19.35 | 924000 |
| 2021-11-22 | 20.76 | $19.49 | 111900 |
| 2021-11-19 | 20.82 | $19.89 | 39519 |
| 2021-11-18 | 20.87 | $20.18 | 108704 |
| 2021-11-17 | 20.91 | $20.38 | 222300 |
| 2021-11-16 | 20.93 | $20.42 | 55300 |
| 2021-11-15 | 20.95 | $20.30 | 64522 |
| 2021-11-12 | 20.98 | $20.33 | 26512 |
| 2021-11-11 | 21.01 | $20.56 | 42600 |
| 2021-11-10 | 21.04 | $20.64 | 28200 |
| 2021-11-09 | 21.06 | $20.93 | 103333 |
| 2021-11-08 | 21.05 | $20.70 | 113100 |
| 2021-11-05 | 21.07 | $21.72 | 16042 |
| 2021-11-04 | 21.05 | $21.57 | 25548 |
| 2021-11-03 | 21.03 | $21.74 | 34841 |
| 2021-11-02 | 21.01 | $21.40 | 36134 |
| 2021-11-01 | 21.01 | $21.18 | 43300 |
| 2021-10-29 | 21.02 | $21.03 | 66002 |
| 2021-10-28 | 21.03 | $20.99 | 34628 |
| 2021-10-27 | 21.06 | $20.85 | 32845 |
| 2021-10-26 | 21.12 | $20.97 | 72944 |
| 2021-10-25 | 21.17 | $20.69 | 173930 |
| 2021-10-22 | 21.23 | $20.85 | 43825 |
| 2021-10-21 | 21.26 | $20.93 | 38048 |
| 2021-10-20 | 21.29 | $20.78 | 45516 |
| 2021-10-19 | 21.31 | $20.79 | 54900 |
| 2021-10-18 | 21.35 | $20.95 | 54508 |
| 2021-10-15 | 21.36 | $20.98 | 31800 |
| 2021-10-14 | 21.37 | $21.11 | 48800 |
| 2021-10-13 | 21.39 | $21.00 | 57645 |
| 2021-10-12 | 21.41 | $20.81 | 57100 |
| 2021-10-11 | 21.45 | $20.97 | 44424 |
| 2021-10-08 | 21.48 | $21.37 | 27400 |
| 2021-10-07 | 21.49 | $21.29 | 45900 |
| 2021-10-06 | 21.51 | $21.21 | 44348 |
| 2021-10-05 | 21.56 | $21.44 | 65646 |
| 2021-10-04 | 21.62 | $21.35 | 84146 |
| 2021-10-01 | 21.70 | $21.31 | 59600 |
| 2021-09-30 | 21.76 | $21.57 | 27631 |
| 2021-09-29 | 21.83 | $21.96 | 32200 |
| 2021-09-28 | 21.86 | $22.00 | 70500 |
| 2021-09-27 | 21.90 | $21.83 | 66600 |
| 2021-09-24 | 21.94 | $21.49 | 38700 |
| 2021-09-23 | 22.00 | $21.51 | 67600 |
| 2021-09-22 | 22.06 | $21.33 | 35900 |
| 2021-09-21 | 22.14 | $21.46 | 64700 |
| 2021-09-20 | 22.20 | $21.21 | 62237 |
| 2021-09-17 | 22.27 | $21.26 | 31213 |
| 2021-09-16 | 22.33 | $21.50 | 44000 |
| 2021-09-15 | 22.39 | $21.42 | 38200 |
| 2021-09-14 | 22.44 | $21.47 | 40605 |
| 2021-09-13 | 22.50 | $21.60 | 28100 |
| 2021-09-10 | 22.58 | $21.56 | 23000 |
| 2021-09-09 | 22.66 | $21.67 | 40200 |
| 2021-09-08 | 22.75 | $22.23 | 27137 |
| 2021-09-07 | 22.80 | $22.72 | 33900 |
| 2021-09-03 | 22.82 | $22.83 | 201708 |
| 2021-09-02 | 22.84 | $22.66 | 110100 |
| 2021-09-01 | 22.87 | $22.79 | 16700 |
| 2021-08-31 | 22.89 | $22.56 | 20923 |
| 2021-08-30 | 22.93 | $22.85 | 16700 |
| 2021-08-27 | 22.94 | $22.74 | 26722 |
| 2021-08-26 | 22.95 | $22.62 | 200149 |
| 2021-08-25 | 22.97 | $22.76 | 86100 |
| 2021-08-24 | 22.98 | $22.81 | 225329 |
| 2021-08-23 | 22.98 | $22.74 | 182700 |
| 2021-08-20 | 22.99 | $22.56 | 489900 |
| 2021-08-19 | 23.01 | $22.51 | 408447 |
| 2021-08-18 | 23.02 | $22.66 | 420143 |
| 2021-08-17 | 23.04 | $22.40 | 478700 |
| 2021-08-16 | 23.06 | $22.77 | 221917 |
| 2021-08-13 | 23.06 | $23.21 | 25700 |
| 2021-08-12 | 23.05 | $23.09 | 15045 |
| 2021-08-11 | 23.04 | $23.47 | 37941 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
20.52
2026-08-07
Close Price
$21.49
Vol: 52903
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.37
Average
18.31
Maximum
23.14
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 20.52 | $21.49 | 52903 |
| 2026-08-06 | 20.41 | $21.35 | 269200 |
| 2026-08-05 | 20.31 | $20.90 | 25200 |
| 2026-08-04 | 20.25 | $20.69 | 30700 |
| 2026-08-03 | 20.21 | $20.58 | 24200 |
| 2026-07-31 | 20.17 | $20.51 | 36325 |
| 2026-07-30 | 20.13 | $20.70 | 23500 |
| 2026-07-29 | 20.07 | $20.49 | 57916 |
| 2026-07-28 | 20.03 | $20.61 | 97300 |
| 2026-07-27 | 19.97 | $20.25 | 47522 |
| 2026-07-24 | 19.94 | $20.07 | 39324 |
| 2026-07-23 | 19.92 | $19.92 | 110330 |
| 2026-07-22 | 19.92 | $20.39 | 27400 |
| 2026-07-21 | 19.87 | $20.19 | 26800 |
| 2026-07-20 | 19.84 | $20.23 | 42400 |
| 2026-07-17 | 19.80 | $20.22 | 55028 |
| 2026-07-16 | 19.76 | $20.43 | 39500 |
| 2026-07-15 | 19.69 | $20.06 | 29325 |
| 2026-07-14 | 19.65 | $19.88 | 48700 |
| 2026-07-13 | 19.62 | $20.05 | 33915 |
| 2026-07-10 | 19.58 | $20.05 | 51700 |
| 2026-07-09 | 19.53 | $20.15 | 194300 |
| 2026-07-08 | 19.46 | $20.12 | 32602 |
| 2026-07-07 | 19.39 | $20.30 | 34100 |
| 2026-07-06 | 19.30 | $20.15 | 64300 |
| 2026-07-02 | 19.21 | $20.31 | 66111 |
| 2026-07-01 | 19.09 | $19.95 | 30348 |
| 2026-06-30 | 19.00 | $19.72 | 77800 |
| 2026-06-29 | 18.92 | $20.02 | 140500 |
| 2026-06-26 | 18.81 | $19.81 | 45800 |
| 2026-06-25 | 18.70 | $19.47 | 69400 |
| 2026-06-24 | 18.62 | $19.63 | 298400 |
| 2026-06-23 | 18.51 | $18.89 | 64700 |
| 2026-06-22 | 18.48 | $18.84 | 78600 |
| 2026-06-18 | 18.44 | $19.11 | 46536 |
| 2026-06-17 | 18.37 | $18.97 | 107000 |
| 2026-06-16 | 18.30 | $19.07 | 50532 |
| 2026-06-15 | 18.22 | $19.00 | 84900 |
| 2026-06-12 | 18.14 | $18.81 | 64126 |
| 2026-06-11 | 18.07 | $18.64 | 78900 |
| 2026-06-10 | 18.01 | $18.48 | 63300 |
| 2026-06-09 | 17.96 | $18.45 | 74700 |
| 2026-06-08 | 17.91 | $17.95 | 62100 |
| 2026-06-05 | 17.90 | $18.03 | 58000 |
| 2026-06-04 | 17.89 | $17.77 | 109900 |
| 2026-06-03 | 17.90 | $17.74 | 52200 |
| 2026-06-02 | 17.92 | $18.08 | 64243 |
| 2026-06-01 | 17.90 | $17.86 | 47300 |
| 2026-05-29 | 17.91 | $18.08 | 110615 |
| 2026-05-28 | 17.89 | $18.29 | 53230 |
| 2026-05-27 | 17.85 | $18.28 | 117034 |
| 2026-05-26 | 17.80 | $17.92 | 53426 |
| 2026-05-22 | 17.79 | $17.92 | 61215 |
| 2026-05-21 | 17.77 | $17.99 | 89300 |
| 2026-05-20 | 17.75 | $18.07 | 138900 |
| 2026-05-19 | 17.72 | $18.09 | 264615 |
| 2026-05-18 | 17.68 | $17.95 | 112347 |
| 2026-05-15 | 17.65 | $17.54 | 87500 |
| 2026-05-14 | 17.66 | $17.44 | 147600 |
| 2026-05-13 | 17.68 | $17.57 | 105200 |
| 2026-05-12 | 17.70 | $17.56 | 102500 |
| 2026-05-11 | 17.71 | $17.45 | 174200 |
| 2026-05-08 | 17.74 | $17.77 | 100813 |
| 2026-05-07 | 17.74 | $18.15 | 135600 |
| 2026-05-06 | 17.69 | $17.65 | 70300 |
| 2026-05-05 | 17.70 | $17.04 | 93310 |
| 2026-05-04 | 17.77 | $16.89 | 124400 |
| 2026-05-01 | 17.86 | $17.14 | 63900 |
| 2026-04-30 | 17.93 | $17.17 | 204300 |
| 2026-04-29 | 18.01 | $17.13 | 204500 |
| 2026-04-28 | 18.11 | $17.74 | 113400 |
| 2026-04-27 | 18.14 | $17.72 | 180200 |
| 2026-04-24 | 18.19 | $17.79 | 47200 |
| 2026-04-23 | 18.23 | $17.87 | 111200 |
| 2026-04-22 | 18.27 | $18.05 | 50500 |
| 2026-04-21 | 18.29 | $17.91 | 68800 |
| 2026-04-20 | 18.33 | $18.32 | 92500 |
| 2026-04-17 | 18.33 | $18.41 | 95900 |
| 2026-04-16 | 18.33 | $17.95 | 216300 |
| 2026-04-15 | 18.37 | $18.12 | 101741 |
| 2026-04-14 | 18.39 | $18.16 | 85500 |
| 2026-04-13 | 18.42 | $18.27 | 149200 |
| 2026-04-10 | 18.43 | $18.41 | 140643 |
| 2026-04-09 | 18.43 | $18.41 | 141100 |
| 2026-04-08 | 18.44 | $18.20 | 456400 |
| 2026-04-07 | 18.46 | $17.54 | 417427 |
| 2026-04-06 | 18.56 | $17.50 | 138033 |
| 2026-04-02 | 18.67 | $17.43 | 119100 |
| 2026-04-01 | 18.80 | $17.95 | 85424 |
| 2026-03-31 | 18.89 | $18.02 | 227100 |
| 2026-03-30 | 18.98 | $17.75 | 216800 |
| 2026-03-27 | 19.11 | $17.86 | 160400 |
| 2026-03-26 | 19.24 | $18.20 | 131941 |
| 2026-03-25 | 19.35 | $18.33 | 126434 |
| 2026-03-24 | 19.46 | $18.10 | 150124 |
| 2026-03-23 | 19.60 | $18.10 | 165127 |
| 2026-03-20 | 19.76 | $17.91 | 177900 |
| 2026-03-19 | 19.95 | $17.98 | 128107 |
| 2026-03-18 | 20.16 | $18.26 | 226600 |
| 2026-03-17 | 20.36 | $18.78 | 104339 |
| 2026-03-16 | 20.53 | $18.83 | 122800 |
| 2026-03-13 | 20.71 | $18.76 | 195400 |
| 2026-03-12 | 20.91 | $19.18 | 145425 |
| 2026-03-11 | 21.10 | $19.23 | 234000 |
| 2026-03-10 | 21.29 | $19.78 | 109400 |
| 2026-03-09 | 21.45 | $20.01 | 90700 |
| 2026-03-06 | 21.60 | $20.37 | 88006 |
| 2026-03-05 | 21.73 | $20.60 | 98004 |
| 2026-03-04 | 21.85 | $20.96 | 82400 |
| 2026-03-03 | 21.95 | $20.96 | 65130 |
| 2026-03-02 | 22.05 | $21.79 | 81828 |
| 2026-02-27 | 22.08 | $22.72 | 99900 |
| 2026-02-26 | 22.01 | $22.61 | 137201 |
| 2026-02-25 | 21.95 | $22.59 | 60125 |
| 2026-02-24 | 21.88 | $22.78 | 67500 |
| 2026-02-23 | 21.79 | $22.67 | 69604 |
| 2026-02-20 | 21.69 | $22.46 | 61147 |
| 2026-02-19 | 21.61 | $22.50 | 66521 |
| 2026-02-18 | 21.52 | $22.70 | 52500 |
| 2026-02-17 | 21.39 | $22.63 | 49629 |
| 2026-02-13 | 21.26 | $22.71 | 70800 |
| 2026-02-12 | 21.11 | $22.74 | 60533 |
| 2026-02-11 | 20.94 | $22.49 | 49600 |
| 2026-02-10 | 20.78 | $22.16 | 90944 |
| 2026-02-09 | 20.63 | $22.09 | 127512 |
| 2026-02-06 | 20.48 | $21.89 | 84246 |
| 2026-02-05 | 20.33 | $21.72 | 120012 |
| 2026-02-04 | 20.18 | $21.51 | 161232 |
| 2026-02-03 | 20.04 | $21.00 | 55122 |
| 2026-02-02 | 19.94 | $20.50 | 74300 |
| 2026-01-30 | 19.88 | $20.61 | 95840 |
| 2026-01-29 | 19.81 | $20.62 | 85520 |
| 2026-01-28 | 19.72 | $20.32 | 44000 |
| 2026-01-27 | 19.66 | $20.33 | 58812 |
| 2026-01-26 | 19.59 | $20.27 | 112836 |
| 2026-01-23 | 19.51 | $19.99 | 129200 |
| 2026-01-22 | 19.46 | $19.93 | 111900 |
| 2026-01-21 | 19.42 | $19.82 | 93546 |
| 2026-01-20 | 19.37 | $19.44 | 591621 |
| 2026-01-16 | 19.37 | $19.71 | 45228 |
| 2026-01-15 | 19.33 | $19.61 | 44508 |
| 2026-01-14 | 19.30 | $19.84 | 164139 |
| 2026-01-13 | 19.24 | $19.53 | 370514 |
| 2026-01-12 | 19.21 | $19.77 | 47900 |
| 2026-01-09 | 19.15 | $19.68 | 44000 |
| 2026-01-08 | 19.10 | $19.27 | 47732 |
| 2026-01-07 | 19.08 | $18.83 | 57710 |
| 2026-01-06 | 19.11 | $19.12 | 117316 |
| 2026-01-05 | 19.11 | $19.31 | 45929 |
| 2026-01-02 | 19.09 | $19.20 | 78932 |
| 2025-12-31 | 19.07 | $19.13 | 91000 |
| 2025-12-30 | 19.07 | $19.18 | 169917 |
| 2025-12-29 | 19.06 | $19.04 | 112600 |
| 2025-12-26 | 19.06 | $19.12 | 44900 |
| 2025-12-24 | 19.05 | $19.20 | 34500 |
| 2025-12-23 | 19.03 | $19.06 | 98415 |
| 2025-12-22 | 19.03 | $19.20 | 45000 |
| 2025-12-19 | 19.01 | $19.12 | 69003 |
| 2025-12-18 | 19.00 | $19.25 | 59400 |
| 2025-12-17 | 18.98 | $19.35 | 41500 |
| 2025-12-16 | 18.94 | $19.36 | 45704 |
| 2025-12-15 | 18.89 | $19.30 | 152800 |
| 2025-12-12 | 18.85 | $19.24 | 52500 |
| 2025-12-11 | 18.81 | $19.20 | 106011 |
| 2025-12-10 | 18.77 | $18.74 | 91300 |
| 2025-12-09 | 18.77 | $18.65 | 60929 |
| 2025-12-08 | 18.78 | $18.53 | 77300 |
| 2025-12-05 | 18.81 | $18.71 | 41124 |
| 2025-12-04 | 18.82 | $18.80 | 180938 |
| 2025-12-03 | 18.82 | $18.79 | 319500 |
| 2025-12-02 | 18.83 | $18.59 | 181800 |
| 2025-12-01 | 18.85 | $18.81 | 48100 |
| 2025-11-28 | 18.86 | $18.74 | 82600 |
| 2025-11-26 | 18.87 | $18.70 | 199949 |
| 2025-11-25 | 18.88 | $18.83 | 40400 |
| 2025-11-24 | 18.89 | $18.64 | 67306 |
| 2025-11-21 | 18.92 | $18.81 | 67700 |
| 2025-11-20 | 18.93 | $18.46 | 78641 |
| 2025-11-19 | 18.98 | $18.75 | 72748 |
| 2025-11-18 | 19.00 | $18.60 | 53822 |
| 2025-11-17 | 19.04 | $18.86 | 41017 |
| 2025-11-14 | 19.06 | $19.13 | 45000 |
| 2025-11-13 | 19.06 | $19.34 | 100535 |
| 2025-11-12 | 19.03 | $19.46 | 103910 |
| 2025-11-11 | 18.98 | $19.32 | 75204 |
| 2025-11-10 | 18.94 | $19.39 | 73600 |
| 2025-11-07 | 18.90 | $19.38 | 103500 |
| 2025-11-06 | 18.85 | $19.17 | 160900 |
| 2025-11-05 | 18.81 | $18.66 | 111602 |
| 2025-11-04 | 18.83 | $18.60 | 120105 |
| 2025-11-03 | 18.85 | $18.56 | 72900 |
| 2025-10-31 | 18.88 | $18.61 | 100536 |
| 2025-10-30 | 18.91 | $18.83 | 50702 |
| 2025-10-29 | 18.92 | $18.87 | 63035 |
| 2025-10-28 | 18.93 | $19.06 | 33514 |
| 2025-10-27 | 18.91 | $19.10 | 38441 |
| 2025-10-24 | 18.89 | $19.08 | 36325 |
| 2025-10-23 | 18.87 | $19.13 | 42933 |
| 2025-10-22 | 18.85 | $19.18 | 38704 |
| 2025-10-21 | 18.81 | $19.10 | 28745 |
| 2025-10-20 | 18.78 | $19.11 | 47837 |
| 2025-10-17 | 18.75 | $19.05 | 53400 |
| 2025-10-16 | 18.72 | $18.79 | 46716 |
| 2025-10-15 | 18.71 | $18.59 | 68703 |
| 2025-10-14 | 18.72 | $18.45 | 59500 |
| 2025-10-13 | 18.75 | $18.61 | 49600 |
| 2025-10-10 | 18.76 | $18.63 | 37700 |
| 2025-10-09 | 18.78 | $18.56 | 51700 |
| 2025-10-08 | 18.80 | $18.58 | 81245 |
| 2025-10-07 | 18.82 | $18.57 | 28526 |
| 2025-10-06 | 18.85 | $18.59 | 48800 |
| 2025-10-03 | 18.88 | $18.70 | 22030 |
| 2025-10-02 | 18.90 | $18.63 | 37900 |
| 2025-10-01 | 18.92 | $18.51 | 39439 |
| 2025-09-30 | 18.97 | $18.51 | 33612 |
| 2025-09-29 | 19.02 | $18.52 | 216217 |
| 2025-09-26 | 19.07 | $18.53 | 37837 |
| 2025-09-25 | 19.13 | $18.48 | 69300 |
| 2025-09-24 | 19.19 | $18.60 | 48301 |
| 2025-09-23 | 19.26 | $18.68 | 87649 |
| 2025-09-22 | 19.32 | $19.06 | 33405 |
| 2025-09-19 | 19.34 | $19.00 | 39311 |
| 2025-09-18 | 19.38 | $19.05 | 42008 |
| 2025-09-17 | 19.42 | $19.31 | 56731 |
| 2025-09-16 | 19.43 | $19.29 | 101039 |
| 2025-09-15 | 19.44 | $19.39 | 128345 |
| 2025-09-12 | 19.45 | $19.60 | 59144 |
| 2025-09-11 | 19.43 | $19.79 | 51800 |
| 2025-09-10 | 19.39 | $19.64 | 34842 |
| 2025-09-09 | 19.37 | $20.02 | 59297 |
| 2025-09-08 | 19.30 | $20.13 | 87835 |
| 2025-09-05 | 19.21 | $19.80 | 44920 |
| 2025-09-04 | 19.15 | $19.55 | 29538 |
| 2025-09-03 | 19.10 | $19.28 | 27028 |
| 2025-09-02 | 19.09 | $19.14 | 37100 |
| 2025-08-29 | 19.08 | $19.24 | 26500 |
| 2025-08-28 | 19.06 | $19.35 | 62225 |
| 2025-08-27 | 19.03 | $19.30 | 57000 |
| 2025-08-26 | 19.01 | $19.48 | 45703 |
| 2025-08-25 | 18.96 | $19.41 | 35038 |
| 2025-08-22 | 18.91 | $19.76 | 29804 |
| 2025-08-21 | 18.82 | $19.44 | 47010 |
| 2025-08-20 | 18.75 | $19.63 | 54703 |
| 2025-08-19 | 18.66 | $19.29 | 34948 |
| 2025-08-18 | 18.59 | $19.12 | 60300 |
| 2025-08-15 | 18.54 | $19.19 | 52515 |
| 2025-08-14 | 18.47 | $18.95 | 30744 |
| 2025-08-13 | 18.42 | $19.08 | 120600 |
| 2025-08-12 | 18.35 | $19.18 | 287331 |
| 2025-08-11 | 18.26 | $18.55 | 52135 |
| 2025-08-08 | 18.23 | $18.56 | 65831 |
| 2025-08-07 | 18.20 | $18.67 | 104300 |
| 2025-08-06 | 18.15 | $18.04 | 37700 |
| 2025-08-05 | 18.16 | $18.11 | 67604 |
| 2025-08-04 | 18.16 | $18.06 | 58500 |
| 2025-08-01 | 18.18 | $18.03 | 60500 |
| 2025-07-31 | 18.19 | $17.82 | 226231 |
| 2025-07-30 | 18.23 | $17.80 | 111045 |
| 2025-07-29 | 18.28 | $18.18 | 196900 |
| 2025-07-28 | 18.29 | $18.13 | 100000 |
| 2025-07-25 | 18.30 | $18.54 | 96417 |
| 2025-07-24 | 18.28 | $18.69 | 148600 |
| 2025-07-23 | 18.23 | $18.76 | 114912 |
| 2025-07-22 | 18.18 | $18.47 | 71900 |
| 2025-07-21 | 18.15 | $18.20 | 72835 |
| 2025-07-18 | 18.14 | $18.17 | 63200 |
| 2025-07-17 | 18.14 | $18.12 | 117717 |
| 2025-07-16 | 18.14 | $18.28 | 108800 |
| 2025-07-15 | 18.12 | $18.22 | 72300 |
| 2025-07-14 | 18.11 | $18.17 | 82228 |
| 2025-07-11 | 18.11 | $18.12 | 93042 |
| 2025-07-10 | 18.11 | $18.47 | 86442 |
| 2025-07-09 | 18.07 | $18.23 | 125646 |
| 2025-07-08 | 18.05 | $18.36 | 36900 |
| 2025-07-07 | 18.02 | $18.23 | 53818 |
| 2025-07-03 | 18.00 | $18.40 | 103700 |
| 2025-07-02 | 17.96 | $18.16 | 35532 |
| 2025-07-01 | 17.93 | $18.33 | 56100 |
| 2025-06-30 | 17.89 | $18.06 | 83217 |
| 2025-06-27 | 17.87 | $17.98 | 71423 |
| 2025-06-26 | 17.86 | $17.82 | 185727 |
| 2025-06-25 | 17.87 | $17.71 | 52826 |
| 2025-06-24 | 17.88 | $17.89 | 108400 |
| 2025-06-23 | 17.88 | $17.83 | 66100 |
| 2025-06-20 | 17.89 | $17.51 | 165400 |
| 2025-06-18 | 17.93 | $17.57 | 146600 |
| 2025-06-17 | 17.97 | $17.51 | 77600 |
| 2025-06-16 | 18.02 | $17.79 | 113306 |
| 2025-06-13 | 18.04 | $17.72 | 82200 |
| 2025-06-12 | 18.07 | $18.23 | 87800 |
| 2025-06-11 | 18.06 | $18.10 | 77200 |
| 2025-06-10 | 18.05 | $18.05 | 129028 |
| 2025-06-09 | 18.05 | $18.12 | 196000 |
| 2025-06-06 | 18.05 | $18.13 | 192935 |
| 2025-06-05 | 18.04 | $18.14 | 352246 |
| 2025-06-04 | 18.03 | $18.42 | 112034 |
| 2025-06-03 | 17.98 | $18.33 | 64728 |
| 2025-06-02 | 17.95 | $18.36 | 67840 |
| 2025-05-30 | 17.91 | $18.37 | 94634 |
| 2025-05-29 | 17.86 | $18.21 | 144836 |
| 2025-05-28 | 17.82 | $17.94 | 181500 |
| 2025-05-27 | 17.81 | $18.04 | 136506 |
| 2025-05-23 | 17.78 | $17.88 | 147700 |
| 2025-05-22 | 17.77 | $17.83 | 54200 |
| 2025-05-21 | 17.77 | $18.17 | 33628 |
| 2025-05-20 | 17.72 | $18.14 | 57432 |
| 2025-05-19 | 17.68 | $17.84 | 58307 |
| 2025-05-16 | 17.66 | $17.74 | 54000 |
| 2025-05-15 | 17.65 | $17.86 | 54336 |
| 2025-05-14 | 17.63 | $17.60 | 86700 |
| 2025-05-13 | 17.64 | $17.66 | 221900 |
| 2025-05-12 | 17.63 | $17.75 | 431603 |
| 2025-05-09 | 17.62 | $17.36 | 112845 |
| 2025-05-08 | 17.65 | $17.36 | 220636 |
| 2025-05-07 | 17.68 | $17.66 | 64522 |
| 2025-05-06 | 17.68 | $17.74 | 69900 |
| 2025-05-05 | 17.67 | $17.67 | 78200 |
| 2025-05-02 | 17.67 | $17.79 | 90718 |
| 2025-05-01 | 17.66 | $17.39 | 103545 |
| 2025-04-30 | 17.69 | $17.64 | 52214 |
| 2025-04-29 | 17.70 | $17.70 | 101307 |
| 2025-04-28 | 17.70 | $17.69 | 53000 |
| 2025-04-25 | 17.70 | $17.95 | 88000 |
| 2025-04-24 | 17.67 | $17.89 | 268300 |
| 2025-04-23 | 17.65 | $17.69 | 113411 |
| 2025-04-22 | 17.64 | $17.60 | 194540 |
| 2025-04-21 | 17.65 | $17.39 | 110239 |
| 2025-04-17 | 17.67 | $17.29 | 45500 |
| 2025-04-16 | 17.71 | $17.35 | 54900 |
| 2025-04-15 | 17.75 | $17.30 | 95100 |
| 2025-04-14 | 17.80 | $17.15 | 1.2M |
| 2025-04-11 | 17.87 | $17.27 | 374700 |
| 2025-04-10 | 17.93 | $17.03 | 300200 |
| 2025-04-09 | 18.02 | $17.09 | 150040 |
| 2025-04-08 | 18.12 | $16.93 | 163900 |
| 2025-04-07 | 18.25 | $16.90 | 129100 |
| 2025-04-04 | 18.39 | $17.70 | 64646 |
| 2025-04-03 | 18.46 | $18.21 | 150800 |
| 2025-04-02 | 18.49 | $17.95 | 82000 |
| 2025-04-01 | 18.55 | $17.95 | 211700 |
| 2025-03-31 | 18.61 | $18.07 | 262617 |
| 2025-03-28 | 18.67 | $18.16 | 88400 |
| 2025-03-27 | 18.72 | $18.14 | 174400 |
| 2025-03-26 | 18.78 | $17.69 | 83248 |
| 2025-03-25 | 18.90 | $17.89 | 136340 |
| 2025-03-24 | 19.00 | $18.05 | 155731 |
| 2025-03-21 | 19.10 | $18.39 | 76136 |
| 2025-03-20 | 19.18 | $18.55 | 99804 |
| 2025-03-19 | 19.24 | $18.71 | 517239 |
| 2025-03-18 | 19.30 | $18.67 | 351929 |
| 2025-03-17 | 19.36 | $18.57 | 141413 |
| 2025-03-14 | 19.45 | $18.41 | 97407 |
| 2025-03-13 | 19.56 | $18.41 | 235620 |
| 2025-03-12 | 19.68 | $18.47 | 106100 |
| 2025-03-11 | 19.80 | $19.14 | 247746 |
| 2025-03-10 | 19.87 | $21.20 | 72831 |
| 2025-03-07 | 19.74 | $21.07 | 71300 |
| 2025-03-06 | 19.59 | $20.68 | 98518 |
| 2025-03-05 | 19.48 | $20.66 | 133900 |
| 2025-03-04 | 19.36 | $20.17 | 50700 |
| 2025-03-03 | 19.27 | $19.67 | 55900 |
| 2025-02-28 | 19.23 | $19.12 | 43000 |
| 2025-02-27 | 19.24 | $19.04 | 71900 |
| 2025-02-26 | 19.26 | $19.25 | 68701 |
| 2025-02-25 | 19.26 | $19.26 | 39527 |
| 2025-02-24 | 19.26 | $19.30 | 258500 |
| 2025-02-21 | 19.26 | $19.32 | 38700 |
| 2025-02-20 | 19.25 | $19.34 | 73000 |
| 2025-02-19 | 19.24 | $19.25 | 422900 |
| 2025-02-18 | 19.24 | $19.31 | 373243 |
| 2025-02-14 | 19.23 | $19.58 | 566512 |
| 2025-02-13 | 19.20 | $19.53 | 265700 |
| 2025-02-12 | 19.16 | $19.23 | 200700 |
| 2025-02-11 | 19.16 | $19.14 | 118246 |
| 2025-02-10 | 19.16 | $19.07 | 117806 |
| 2025-02-07 | 19.17 | $19.12 | 340300 |
| 2025-02-06 | 19.17 | $19.06 | 113700 |
| 2025-02-05 | 19.18 | $19.26 | 249100 |
| 2025-02-04 | 19.17 | $19.11 | 93741 |
| 2025-02-03 | 19.18 | $19.11 | 59100 |
| 2025-01-31 | 19.19 | $19.26 | 85002 |
| 2025-01-30 | 19.18 | $19.58 | 63200 |
| 2025-01-29 | 19.14 | $19.18 | 385045 |
| 2025-01-28 | 19.14 | $19.31 | 43919 |
| 2025-01-27 | 19.12 | $19.42 | 56112 |
| 2025-01-24 | 19.09 | $19.46 | 66100 |
| 2025-01-23 | 19.05 | $19.36 | 48400 |
| 2025-01-22 | 19.01 | $19.24 | 49138 |
| 2025-01-21 | 18.99 | $19.23 | 55700 |
| 2025-01-17 | 18.96 | $18.81 | 51100 |
| 2025-01-16 | 18.98 | $18.70 | 74503 |
| 2025-01-15 | 19.01 | $18.70 | 150400 |
| 2025-01-14 | 19.04 | $18.71 | 86919 |
| 2025-01-13 | 19.08 | $18.68 | 63002 |
| 2025-01-10 | 19.12 | $18.95 | 88000 |
| 2025-01-08 | 19.14 | $19.16 | 70708 |
| 2025-01-07 | 19.13 | $18.91 | 72800 |
| 2025-01-06 | 19.16 | $18.91 | 66124 |
| 2025-01-03 | 19.18 | $18.73 | 74608 |
| 2025-01-02 | 19.23 | $18.84 | 49300 |
| 2024-12-31 | 19.27 | $19.16 | 23316 |
| 2024-12-30 | 19.28 | $19.28 | 89800 |
| 2024-12-27 | 19.29 | $19.35 | 53941 |
| 2024-12-26 | 19.28 | $19.31 | 50712 |
| 2024-12-24 | 19.28 | $19.18 | 21109 |
| 2024-12-23 | 19.29 | $19.19 | 72400 |
| 2024-12-20 | 19.30 | $19.25 | 44322 |
| 2024-12-19 | 19.30 | $19.12 | 356100 |
| 2024-12-18 | 19.32 | $19.09 | 245139 |
| 2024-12-17 | 19.34 | $19.59 | 88700 |
| 2024-12-16 | 19.32 | $19.76 | 132300 |
| 2024-12-13 | 19.27 | $19.78 | 106200 |
| 2024-12-12 | 19.22 | $19.49 | 88100 |
| 2024-12-11 | 19.19 | $19.85 | 113347 |
| 2024-12-10 | 19.12 | $19.58 | 313500 |
| 2024-12-09 | 19.07 | $19.48 | 310500 |
| 2024-12-06 | 19.03 | $19.63 | 299800 |
| 2024-12-05 | 18.96 | $19.15 | 461726 |
| 2024-12-04 | 18.94 | $19.12 | 295500 |
| 2024-12-03 | 18.92 | $18.93 | 235400 |
| 2024-12-02 | 18.92 | $19.06 | 60306 |
| 2024-11-29 | 18.91 | $18.97 | 77800 |
| 2024-11-27 | 18.90 | $18.94 | 826900 |
| 2024-11-26 | 18.90 | $18.49 | 236200 |
| 2024-11-25 | 18.94 | $18.42 | 318900 |
| 2024-11-22 | 19.00 | $18.43 | 69200 |
| 2024-11-21 | 19.06 | $18.41 | 86000 |
| 2024-11-20 | 19.13 | $18.33 | 67710 |
| 2024-11-19 | 19.21 | $18.75 | 136800 |
| 2024-11-18 | 19.26 | $18.75 | 221700 |
| 2024-11-15 | 19.31 | $18.73 | 201600 |
| 2024-11-14 | 19.37 | $18.71 | 64000 |
| 2024-11-13 | 19.44 | $18.59 | 74600 |
| 2024-11-12 | 19.53 | $18.55 | 66700 |
| 2024-11-11 | 19.63 | $18.70 | 260100 |
| 2024-11-08 | 19.73 | $18.77 | 83308 |
| 2024-11-07 | 19.83 | $18.94 | 102900 |
| 2024-11-06 | 19.93 | $18.89 | 42740 |
| 2024-11-05 | 20.04 | $20.07 | 100625 |
| 2024-11-04 | 20.03 | $19.59 | 179900 |
| 2024-11-01 | 20.08 | $19.36 | 35100 |
| 2024-10-31 | 20.16 | $19.47 | 55400 |
| 2024-10-30 | 20.23 | $19.52 | 165800 |
| 2024-10-29 | 20.30 | $19.76 | 87200 |
| 2024-10-28 | 20.36 | $20.05 | 113100 |
| 2024-10-25 | 20.39 | $20.01 | 111000 |
| 2024-10-24 | 20.43 | $20.05 | 170300 |
| 2024-10-23 | 20.47 | $20.09 | 52433 |
| 2024-10-22 | 20.51 | $20.04 | 47100 |
| 2024-10-21 | 20.56 | $20.44 | 132700 |
| 2024-10-18 | 20.58 | $20.84 | 120900 |
| 2024-10-17 | 20.55 | $20.71 | 121700 |
| 2024-10-16 | 20.53 | $20.59 | 200300 |
| 2024-10-15 | 20.53 | $20.58 | 192204 |
| 2024-10-14 | 20.52 | $20.59 | 156700 |
| 2024-10-11 | 20.51 | $20.56 | 19900 |
| 2024-10-10 | 20.51 | $20.51 | 26320 |
| 2024-10-09 | 20.51 | $20.56 | 29830 |
| 2024-10-08 | 20.50 | $20.36 | 78500 |
| 2024-10-07 | 20.52 | $20.44 | 42000 |
| 2024-10-04 | 20.53 | $20.33 | 21735 |
| 2024-10-03 | 20.55 | $20.30 | 126141 |
| 2024-10-02 | 20.57 | $20.60 | 16700 |
| 2024-10-01 | 20.57 | $20.52 | 27524 |
| 2024-09-30 | 20.57 | $21.35 | 66900 |
| 2024-09-27 | 20.49 | $21.14 | 28200 |
| 2024-09-26 | 20.42 | $20.72 | 29400 |
| 2024-09-25 | 20.39 | $20.66 | 119921 |
| 2024-09-24 | 20.37 | $20.64 | 29100 |
| 2024-09-23 | 20.34 | $20.62 | 26700 |
| 2024-09-20 | 20.31 | $20.45 | 224522 |
| 2024-09-19 | 20.29 | $20.57 | 38900 |
| 2024-09-18 | 20.26 | $20.42 | 176848 |
| 2024-09-17 | 20.25 | $20.23 | 136318 |
| 2024-09-16 | 20.25 | $20.31 | 24100 |
| 2024-09-13 | 20.24 | $20.19 | 298213 |
| 2024-09-12 | 20.25 | $20.25 | 43502 |
| 2024-09-11 | 20.25 | $20.13 | 35507 |
| 2024-09-10 | 20.26 | $20.25 | 147937 |
| 2024-09-09 | 20.26 | $20.36 | 71200 |
| 2024-09-06 | 20.25 | $20.42 | 113400 |
| 2024-09-05 | 20.23 | $20.71 | 25322 |
| 2024-09-04 | 20.18 | $20.68 | 12741 |
| 2024-09-03 | 20.13 | $20.82 | 22300 |
| 2024-08-30 | 20.05 | $20.67 | 107134 |
| 2024-08-29 | 19.99 | $20.52 | 59540 |
| 2024-08-28 | 19.93 | $20.68 | 34300 |
| 2024-08-27 | 19.85 | $20.59 | 20433 |
| 2024-08-26 | 19.78 | $20.39 | 12100 |
| 2024-08-23 | 19.71 | $20.55 | 23900 |
| 2024-08-22 | 19.62 | $20.26 | 74000 |
| 2024-08-21 | 19.56 | $20.22 | 69117 |
| 2024-08-20 | 19.49 | $19.81 | 91500 |
| 2024-08-19 | 19.45 | $19.58 | 768919 |
| 2024-08-16 | 19.44 | $19.52 | 34305 |
| 2024-08-15 | 19.43 | $19.32 | 18400 |
| 2024-08-14 | 19.44 | $19.49 | 46342 |
| 2024-08-13 | 19.44 | $19.45 | 62828 |
| 2024-08-12 | 19.43 | $19.12 | 514800 |
| 2024-08-09 | 19.47 | $19.17 | 94100 |
| 2024-08-08 | 19.50 | $19.18 | 237300 |
| 2024-08-07 | 19.53 | $19.15 | 181100 |
| 2024-08-06 | 19.57 | $19.22 | 60826 |
| 2024-08-05 | 19.61 | $19.15 | 43600 |
| 2024-08-02 | 19.66 | $19.27 | 48243 |
| 2024-08-01 | 19.70 | $19.24 | 88543 |
| 2024-07-31 | 19.75 | $19.42 | 325300 |
| 2024-07-30 | 19.78 | $19.26 | 500114 |
| 2024-07-29 | 19.84 | $19.46 | 67513 |
| 2024-07-26 | 19.88 | $19.86 | 60100 |
| 2024-07-25 | 19.88 | $19.53 | 130341 |
| 2024-07-24 | 19.92 | $19.90 | 127000 |
| 2024-07-23 | 19.92 | $20.16 | 190001 |
| 2024-07-22 | 19.89 | $20.25 | 128200 |
| 2024-07-19 | 19.85 | $20.18 | 749100 |
| 2024-07-18 | 19.82 | $20.33 | 854700 |
| 2024-07-17 | 19.77 | $20.25 | 953700 |
| 2024-07-16 | 19.71 | $19.72 | 67000 |
| 2024-07-15 | 19.71 | $19.78 | 74800 |
| 2024-07-12 | 19.71 | $19.95 | 41217 |
| 2024-07-11 | 19.68 | $19.45 | 75300 |
| 2024-07-10 | 19.71 | $19.60 | 189200 |
| 2024-07-09 | 19.72 | $19.59 | 34900 |
| 2024-07-08 | 19.73 | $19.72 | 117900 |
| 2024-07-05 | 19.73 | $19.74 | 21600 |
| 2024-07-03 | 19.73 | $19.72 | 56800 |
| 2024-07-02 | 19.73 | $19.64 | 86000 |
| 2024-07-01 | 19.74 | $19.64 | 174300 |
| 2024-06-28 | 19.75 | $19.60 | 66000 |
| 2024-06-27 | 19.77 | $19.74 | 150115 |
| 2024-06-26 | 19.77 | $19.62 | 300200 |
| 2024-06-25 | 19.78 | $19.64 | 304800 |
| 2024-06-24 | 19.80 | $19.70 | 238800 |
| 2024-06-21 | 19.81 | $19.50 | 63400 |
| 2024-06-20 | 19.84 | $19.54 | 141322 |
| 2024-06-18 | 19.87 | $19.85 | 179743 |
| 2024-06-17 | 19.88 | $19.90 | 227126 |
| 2024-06-14 | 19.88 | $19.71 | 154601 |
| 2024-06-13 | 19.89 | $20.06 | 224220 |
| 2024-06-12 | 19.88 | $20.18 | 339829 |
| 2024-06-11 | 19.84 | $20.12 | 187200 |
| 2024-06-10 | 19.81 | $20.03 | 109900 |
| 2024-06-07 | 19.79 | $20.13 | 121412 |
| 2024-06-06 | 19.76 | $20.19 | 140547 |
| 2024-06-05 | 19.71 | $20.03 | 97136 |
| 2024-06-04 | 19.68 | $20.00 | 170600 |
| 2024-06-03 | 19.64 | $19.86 | 177500 |
| 2024-05-31 | 19.62 | $19.90 | 701000 |
| 2024-05-30 | 19.59 | $19.74 | 199500 |
| 2024-05-29 | 19.57 | $19.79 | 150116 |
| 2024-05-28 | 19.55 | $19.81 | 15800 |
| 2024-05-24 | 19.52 | $20.07 | 53106 |
| 2024-05-23 | 19.47 | $20.07 | 34300 |
| 2024-05-22 | 19.40 | $20.05 | 128145 |
| 2024-05-21 | 19.33 | $20.38 | 257218 |
| 2024-05-20 | 19.22 | $20.28 | 19940 |
| 2024-05-17 | 19.11 | $20.25 | 20823 |
| 2024-05-16 | 18.99 | $20.13 | 38743 |
| 2024-05-15 | 18.87 | $20.03 | 27800 |
| 2024-05-14 | 18.75 | $19.80 | 55245 |
| 2024-05-13 | 18.64 | $19.61 | 45610 |
| 2024-05-10 | 18.54 | $19.71 | 35001 |
| 2024-05-09 | 18.41 | $19.83 | 48204 |
| 2024-05-08 | 18.27 | $19.47 | 585300 |
| 2024-05-07 | 18.14 | $19.15 | 60943 |
| 2024-05-06 | 18.03 | $19.28 | 30245 |
| 2024-05-03 | 17.90 | $19.09 | 196200 |
| 2024-05-02 | 17.78 | $18.10 | 335921 |
| 2024-05-01 | 17.74 | $18.00 | 19000 |
| 2024-04-30 | 17.71 | $18.04 | 49700 |
| 2024-04-29 | 17.68 | $17.91 | 50943 |
| 2024-04-26 | 17.66 | $17.72 | 42500 |
| 2024-04-25 | 17.65 | $17.80 | 54733 |
| 2024-04-24 | 17.63 | $17.70 | 298611 |
| 2024-04-23 | 17.63 | $17.41 | 33122 |
| 2024-04-22 | 17.65 | $17.64 | 31400 |
| 2024-04-19 | 17.65 | $17.36 | 94905 |
| 2024-04-18 | 17.68 | $17.59 | 78800 |
| 2024-04-17 | 17.69 | $17.36 | 407630 |
| 2024-04-16 | 17.73 | $17.36 | 320742 |
| 2024-04-15 | 17.76 | $17.31 | 160432 |
| 2024-04-12 | 17.81 | $17.46 | 187213 |
| 2024-04-11 | 17.85 | $17.61 | 327148 |
| 2024-04-10 | 17.87 | $17.84 | 385000 |
| 2024-04-09 | 17.88 | $17.80 | 175600 |
| 2024-04-08 | 17.88 | $17.85 | 117800 |
| 2024-04-05 | 17.89 | $17.75 | 209800 |
| 2024-04-04 | 17.90 | $17.93 | 180700 |
| 2024-04-03 | 17.90 | $17.98 | 185921 |
| 2024-04-02 | 17.89 | $18.03 | 28800 |
| 2024-04-01 | 17.88 | $17.92 | 39600 |
| 2024-03-28 | 17.87 | $18.03 | 111118 |
| 2024-03-27 | 17.86 | $18.19 | 84743 |
| 2024-03-26 | 17.82 | $18.21 | 36113 |
| 2024-03-25 | 17.78 | $18.21 | 103900 |
| 2024-03-22 | 17.74 | $17.76 | 314730 |
| 2024-03-21 | 17.73 | $17.71 | 257205 |
| 2024-03-20 | 17.74 | $17.85 | 64600 |
| 2024-03-19 | 17.72 | $18.02 | 240800 |
| 2024-03-18 | 17.69 | $18.00 | 173219 |
| 2024-03-15 | 17.66 | $18.34 | 289911 |
| 2024-03-14 | 17.59 | $18.05 | 161100 |
| 2024-03-13 | 17.54 | $18.52 | 44700 |
| 2024-03-12 | 17.44 | $18.32 | 36400 |
| 2024-03-11 | 17.34 | $17.92 | 28300 |
| 2024-03-08 | 17.28 | $17.74 | 33212 |
| 2024-03-07 | 17.23 | $17.73 | 197200 |
| 2024-03-06 | 17.18 | $17.25 | 125800 |
| 2024-03-05 | 17.17 | $17.07 | 30500 |
| 2024-03-04 | 17.18 | $17.10 | 367606 |
| 2024-03-01 | 17.19 | $17.20 | 39813 |
| 2024-02-29 | 17.19 | $16.88 | 43900 |
| 2024-02-28 | 17.23 | $17.04 | 134616 |
| 2024-02-27 | 17.25 | $17.27 | 95300 |
| 2024-02-26 | 17.24 | $17.20 | 42934 |
| 2024-02-23 | 17.25 | $17.26 | 37500 |
| 2024-02-22 | 17.25 | $17.40 | 39900 |
| 2024-02-21 | 17.23 | $17.44 | 27123 |
| 2024-02-20 | 17.21 | $17.41 | 51000 |
| 2024-02-16 | 17.19 | $16.92 | 31136 |
| 2024-02-15 | 17.21 | $16.98 | 116400 |
| 2024-02-14 | 17.24 | $16.91 | 145347 |
| 2024-02-13 | 17.27 | $17.04 | 170400 |
| 2024-02-12 | 17.30 | $17.14 | 106500 |
| 2024-02-09 | 17.31 | $17.08 | 210548 |
| 2024-02-08 | 17.34 | $17.07 | 158400 |
| 2024-02-07 | 17.37 | $17.02 | 25300 |
| 2024-02-06 | 17.40 | $17.06 | 156445 |
| 2024-02-05 | 17.44 | $17.18 | 147000 |
| 2024-02-02 | 17.47 | $16.88 | 55000 |
| 2024-02-01 | 17.53 | $17.12 | 41700 |
| 2024-01-31 | 17.57 | $17.11 | 24715 |
| 2024-01-30 | 17.62 | $17.38 | 61600 |
| 2024-01-29 | 17.65 | $17.50 | 39529 |
| 2024-01-26 | 17.66 | $17.40 | 76900 |
| 2024-01-25 | 17.69 | $17.25 | 313700 |
| 2024-01-24 | 17.74 | $17.30 | 303304 |
| 2024-01-23 | 17.78 | $17.45 | 161631 |
| 2024-01-22 | 17.82 | $17.47 | 84700 |
| 2024-01-19 | 17.86 | $17.75 | 81635 |
| 2024-01-18 | 17.87 | $17.77 | 180740 |
| 2024-01-17 | 17.88 | $17.70 | 318125 |
| 2024-01-16 | 17.89 | $17.93 | 210500 |
| 2024-01-12 | 17.89 | $18.28 | 95700 |
| 2024-01-11 | 17.85 | $18.10 | 148200 |
| 2024-01-10 | 17.82 | $18.09 | 116101 |
| 2024-01-09 | 17.80 | $18.11 | 158040 |
| 2024-01-08 | 17.76 | $18.14 | 107824 |
| 2024-01-05 | 17.72 | $17.85 | 66907 |
| 2024-01-04 | 17.71 | $17.96 | 71600 |
| 2024-01-03 | 17.68 | $17.90 | 176300 |
| 2024-01-02 | 17.66 | $17.89 | 88200 |
| 2023-12-29 | 17.64 | $18.05 | 124104 |
| 2023-12-28 | 17.59 | $17.92 | 203046 |
| 2023-12-27 | 17.56 | $18.04 | 39641 |
| 2023-12-26 | 17.51 | $17.95 | 36700 |
| 2023-12-22 | 17.46 | $17.86 | 210000 |
| 2023-12-21 | 17.42 | $17.77 | 312300 |
| 2023-12-20 | 17.38 | $17.54 | 61700 |
| 2023-12-19 | 17.37 | $17.64 | 133026 |
| 2023-12-18 | 17.34 | $17.70 | 106500 |
| 2023-12-15 | 17.30 | $17.62 | 349800 |
| 2023-12-14 | 17.27 | $17.90 | 180729 |
| 2023-12-13 | 17.20 | $17.76 | 89100 |
| 2023-12-12 | 17.14 | $17.55 | 195624 |
| 2023-12-11 | 17.10 | $17.39 | 196200 |
| 2023-12-08 | 17.07 | $17.31 | 39817 |
| 2023-12-07 | 17.04 | $17.39 | 51913 |
| 2023-12-06 | 17.00 | $17.23 | 116800 |
| 2023-12-05 | 16.98 | $17.31 | 50201 |
| 2023-12-04 | 16.94 | $17.39 | 35700 |
| 2023-12-01 | 16.90 | $17.49 | 37100 |
| 2023-11-30 | 16.83 | $17.49 | 158024 |
| 2023-11-29 | 16.77 | $17.20 | 130300 |
| 2023-11-28 | 16.72 | $17.26 | 299800 |
| 2023-11-27 | 16.66 | $17.27 | 75728 |
| 2023-11-24 | 16.60 | $17.22 | 373940 |
| 2023-11-22 | 16.53 | $16.98 | 117700 |
| 2023-11-21 | 16.49 | $16.92 | 40236 |
| 2023-11-20 | 16.44 | $16.84 | 658441 |
| 2023-11-17 | 16.40 | $17.21 | 139529 |
| 2023-11-16 | 16.31 | $17.17 | 427047 |
| 2023-11-15 | 16.22 | $17.13 | 315800 |
| 2023-11-14 | 16.13 | $17.23 | 126600 |
| 2023-11-13 | 16.01 | $16.81 | 55700 |
| 2023-11-10 | 15.93 | $16.64 | 93200 |
| 2023-11-09 | 15.85 | $16.43 | 95000 |
| 2023-11-08 | 15.79 | $15.79 | 424400 |
| 2023-11-07 | 15.79 | $15.94 | 110700 |
| 2023-11-06 | 15.78 | $15.92 | 66300 |
| 2023-11-03 | 15.76 | $15.90 | 45300 |
| 2023-11-02 | 15.75 | $15.99 | 74900 |
| 2023-11-01 | 15.73 | $15.86 | 75209 |
| 2023-10-31 | 15.71 | $15.74 | 83900 |
| 2023-10-30 | 15.71 | $15.74 | 40004 |
| 2023-10-27 | 15.70 | $15.52 | 37300 |
| 2023-10-26 | 15.72 | $15.63 | 212200 |
| 2023-10-25 | 15.73 | $15.59 | 144500 |
| 2023-10-24 | 15.75 | $15.56 | 87829 |
| 2023-10-23 | 15.77 | $15.63 | 55800 |
| 2023-10-20 | 15.78 | $15.46 | 55707 |
| 2023-10-19 | 15.82 | $15.53 | 176700 |
| 2023-10-18 | 15.85 | $15.49 | 185000 |
| 2023-10-17 | 15.89 | $15.45 | 97408 |
| 2023-10-16 | 15.93 | $15.55 | 200500 |
| 2023-10-13 | 15.97 | $15.51 | 179624 |
| 2023-10-12 | 16.02 | $15.59 | 73700 |
| 2023-10-11 | 16.07 | $15.92 | 60100 |
| 2023-10-10 | 16.08 | $15.84 | 60543 |
| 2023-10-09 | 16.11 | $15.95 | 191500 |
| 2023-10-06 | 16.12 | $15.94 | 343536 |
| 2023-10-05 | 16.14 | $15.85 | 54708 |
| 2023-10-04 | 16.17 | $15.61 | 65200 |
| 2023-10-03 | 16.23 | $15.80 | 50031 |
| 2023-10-02 | 16.28 | $15.70 | 85700 |
| 2023-09-29 | 16.34 | $15.74 | 89900 |
| 2023-09-28 | 16.40 | $15.69 | 105839 |
| 2023-09-27 | 16.48 | $15.51 | 64126 |
| 2023-09-26 | 16.58 | $15.78 | 74000 |
| 2023-09-25 | 16.66 | $15.95 | 43000 |
| 2023-09-22 | 16.74 | $16.13 | 42400 |
| 2023-09-21 | 16.80 | $16.23 | 202500 |
| 2023-09-20 | 16.86 | $16.17 | 83741 |
| 2023-09-19 | 16.93 | $16.38 | 44246 |
| 2023-09-18 | 16.99 | $16.29 | 81000 |
| 2023-09-15 | 17.07 | $16.33 | 862410 |
| 2023-09-14 | 17.14 | $16.33 | 420033 |
| 2023-09-13 | 17.23 | $16.71 | 38800 |
| 2023-09-12 | 17.28 | $16.91 | 42416 |
| 2023-09-11 | 17.32 | $17.21 | 31804 |
| 2023-09-08 | 17.33 | $17.13 | 47000 |
| 2023-09-07 | 17.36 | $17.11 | 74000 |
| 2023-09-06 | 17.38 | $17.15 | 175000 |
| 2023-09-05 | 17.41 | $17.08 | 31908 |
| 2023-09-01 | 17.44 | $17.33 | 13428 |
| 2023-08-31 | 17.45 | $17.35 | 68300 |
| 2023-08-30 | 17.46 | $17.60 | 25833 |
| 2023-08-29 | 17.45 | $17.63 | 39000 |
| 2023-08-28 | 17.43 | $17.53 | 100609 |
| 2023-08-25 | 17.42 | $17.52 | 237210 |
| 2023-08-24 | 17.41 | $17.47 | 172702 |
| 2023-08-23 | 17.40 | $17.51 | 39025 |
| 2023-08-22 | 17.39 | $17.41 | 29600 |
| 2023-08-21 | 17.39 | $17.36 | 88635 |
| 2023-08-18 | 17.39 | $17.39 | 36839 |
| 2023-08-17 | 17.39 | $17.53 | 384300 |
| 2023-08-16 | 17.37 | $17.54 | 106338 |
| 2023-08-15 | 17.36 | $17.44 | 44222 |
| 2023-08-14 | 17.35 | $17.37 | 38938 |
| 2023-08-11 | 17.35 | $17.44 | 14100 |
| 2023-08-10 | 17.34 | $17.37 | 42300 |
| 2023-08-09 | 17.33 | $17.16 | 41300 |
| 2023-08-08 | 17.35 | $17.04 | 27800 |
| 2023-08-07 | 17.38 | $17.20 | 65000 |
| 2023-08-04 | 17.40 | $16.95 | 30812 |
| 2023-08-03 | 17.45 | $17.01 | 26400 |
| 2023-08-02 | 17.50 | $17.12 | 91400 |
| 2023-08-01 | 17.54 | $17.20 | 32901 |
| 2023-07-31 | 17.57 | $17.40 | 32200 |
| 2023-07-28 | 17.59 | $17.62 | 58403 |
| 2023-07-27 | 17.59 | $17.55 | 130600 |
| 2023-07-26 | 17.59 | $17.70 | 63400 |
| 2023-07-25 | 17.58 | $17.63 | 64128 |
| 2023-07-24 | 17.58 | $17.40 | 69500 |
| 2023-07-21 | 17.59 | $17.68 | 48049 |
| 2023-07-20 | 17.59 | $17.69 | 95441 |
| 2023-07-19 | 17.57 | $17.74 | 37922 |
| 2023-07-18 | 17.56 | $17.68 | 18800 |
| 2023-07-17 | 17.54 | $17.75 | 16000 |
| 2023-07-14 | 17.52 | $17.82 | 20700 |
| 2023-07-13 | 17.49 | $17.73 | 18500 |
| 2023-07-12 | 17.47 | $17.36 | 19500 |
| 2023-07-11 | 17.48 | $17.13 | 42800 |
| 2023-07-10 | 17.51 | $17.00 | 29531 |
| 2023-07-07 | 17.57 | $17.11 | 68710 |
| 2023-07-06 | 17.61 | $17.03 | 333212 |
| 2023-07-05 | 17.68 | $17.17 | 131100 |
| 2023-07-03 | 17.73 | $17.59 | 11500 |
| 2023-06-30 | 17.74 | $17.62 | 31624 |
| 2023-06-29 | 17.76 | $17.39 | 15627 |
| 2023-06-28 | 17.80 | $17.59 | 19200 |
| 2023-06-27 | 17.82 | $17.56 | 39108 |
| 2023-06-26 | 17.84 | $17.51 | 21100 |
| 2023-06-23 | 17.88 | $17.34 | 33600 |
| 2023-06-22 | 17.94 | $17.45 | 26500 |
| 2023-06-21 | 17.99 | $17.63 | 14300 |
| 2023-06-20 | 18.03 | $17.60 | 17810 |
| 2023-06-16 | 18.07 | $17.95 | 55400 |
| 2023-06-15 | 18.08 | $17.94 | 15900 |
| 2023-06-14 | 18.10 | $17.87 | 125515 |
| 2023-06-13 | 18.12 | $17.90 | 29700 |
| 2023-06-12 | 18.15 | $17.98 | 31205 |
| 2023-06-09 | 18.16 | $17.93 | 176500 |
| 2023-06-08 | 18.19 | $18.04 | 18003 |
| 2023-06-07 | 18.20 | $17.82 | 30203 |
| 2023-06-06 | 18.24 | $17.93 | 20503 |
| 2023-06-05 | 18.28 | $17.92 | 67100 |
| 2023-06-02 | 18.31 | $18.13 | 45008 |
| 2023-06-01 | 18.33 | $18.06 | 85000 |
| 2023-05-31 | 18.36 | $17.91 | 30118 |
| 2023-05-30 | 18.41 | $17.85 | 23848 |
| 2023-05-26 | 18.47 | $18.23 | 14100 |
| 2023-05-25 | 18.49 | $18.18 | 26944 |
| 2023-05-24 | 18.53 | $18.24 | 27227 |
| 2023-05-23 | 18.56 | $18.38 | 28600 |
| 2023-05-22 | 18.58 | $18.58 | 36100 |
| 2023-05-19 | 18.57 | $18.77 | 19536 |
| 2023-05-18 | 18.55 | $18.77 | 9800 |
| 2023-05-17 | 18.53 | $18.74 | 94911 |
| 2023-05-16 | 18.51 | $18.85 | 78100 |
| 2023-05-15 | 18.47 | $18.73 | 19300 |
| 2023-05-12 | 18.45 | $18.44 | 19404 |
| 2023-05-11 | 18.45 | $18.36 | 19800 |
| 2023-05-10 | 18.46 | $18.37 | 20718 |
| 2023-05-09 | 18.47 | $18.50 | 13103 |
| 2023-05-08 | 18.46 | $18.50 | 15412 |
| 2023-05-05 | 18.46 | $18.43 | 12200 |
| 2023-05-04 | 18.46 | $18.25 | 22647 |
| 2023-05-03 | 18.48 | $18.63 | 22405 |
| 2023-05-02 | 18.47 | $18.35 | 293500 |
| 2023-05-01 | 18.48 | $18.55 | 25627 |
| 2023-04-28 | 18.47 | $18.45 | 34401 |
| 2023-04-27 | 18.48 | $18.56 | 17148 |
| 2023-04-26 | 18.47 | $18.48 | 41200 |
| 2023-04-25 | 18.47 | $18.14 | 18041 |
| 2023-04-24 | 18.50 | $18.80 | 9623 |
| 2023-04-21 | 18.47 | $18.77 | 10400 |
| 2023-04-20 | 18.44 | $18.84 | 16700 |
| 2023-04-19 | 18.39 | $18.95 | 15005 |
| 2023-04-18 | 18.34 | $18.90 | 10709 |
| 2023-04-17 | 18.28 | $18.83 | 15000 |
| 2023-04-14 | 18.22 | $18.91 | 5931 |
| 2023-04-13 | 18.14 | $18.95 | 24500 |
| 2023-04-12 | 18.06 | $18.78 | 51136 |
| 2023-04-11 | 17.98 | $18.80 | 124100 |
| 2023-04-10 | 17.90 | $18.73 | 44531 |
| 2023-04-06 | 17.81 | $18.85 | 45300 |
| 2023-04-05 | 17.70 | $18.76 | 43700 |
| 2023-04-04 | 17.59 | $18.71 | 51200 |
| 2023-04-03 | 17.47 | $18.28 | 38436 |
| 2023-03-31 | 17.39 | $18.09 | 79500 |
| 2023-03-30 | 17.31 | $18.02 | 163200 |
| 2023-03-29 | 17.24 | $17.81 | 258000 |
| 2023-03-28 | 17.18 | $17.62 | 62811 |
| 2023-03-27 | 17.13 | $17.64 | 47030 |
| 2023-03-24 | 17.08 | $17.55 | 17226 |
| 2023-03-23 | 17.03 | $17.60 | 156919 |
| 2023-03-22 | 16.97 | $17.52 | 108800 |
| 2023-03-21 | 16.91 | $17.34 | 21000 |
| 2023-03-20 | 16.87 | $16.87 | 32500 |
| 2023-03-17 | 16.87 | $16.68 | 19200 |
| 2023-03-16 | 16.89 | $16.95 | 41800 |
| 2023-03-15 | 16.88 | $16.66 | 25500 |
| 2023-03-14 | 16.90 | $16.85 | 23100 |
| 2023-03-13 | 16.91 | $16.67 | 31849 |
| 2023-03-10 | 16.93 | $16.70 | 32727 |
| 2023-03-09 | 16.96 | $16.63 | 32107 |
| 2023-03-08 | 16.99 | $16.55 | 40619 |
| 2023-03-07 | 17.04 | $16.58 | 59500 |
| 2023-03-06 | 17.09 | $17.25 | 41114 |
| 2023-03-03 | 17.07 | $17.36 | 68600 |
| 2023-03-02 | 17.04 | $17.28 | 22306 |
| 2023-03-01 | 17.01 | $17.33 | 72700 |
| 2023-02-28 | 16.98 | $17.23 | 377105 |
| 2023-02-27 | 16.95 | $17.36 | 75300 |
| 2023-02-24 | 16.91 | $17.16 | 80442 |
| 2023-02-23 | 16.88 | $17.22 | 92149 |
| 2023-02-22 | 16.85 | $17.34 | 73240 |
| 2023-02-21 | 16.79 | $17.22 | 31021 |
| 2023-02-17 | 16.75 | $17.15 | 70822 |
| 2023-02-16 | 16.71 | $16.93 | 46012 |
| 2023-02-15 | 16.68 | $17.07 | 15409 |
| 2023-02-14 | 16.64 | $17.08 | 13800 |
| 2023-02-13 | 16.60 | $16.99 | 34300 |
| 2023-02-10 | 16.56 | $16.63 | 17300 |
| 2023-02-09 | 16.55 | $16.53 | 17110 |
| 2023-02-08 | 16.55 | $16.58 | 12300 |
| 2023-02-07 | 16.55 | $16.44 | 65500 |
| 2023-02-06 | 16.56 | $16.37 | 37122 |
| 2023-02-03 | 16.58 | $16.48 | 39848 |
| 2023-02-02 | 16.59 | $16.74 | 41330 |
| 2023-02-01 | 16.57 | $16.79 | 52100 |
| 2023-01-31 | 16.55 | $16.61 | 76728 |
| 2023-01-30 | 16.54 | $16.60 | 48123 |
| 2023-01-27 | 16.54 | $16.56 | 44200 |
| 2023-01-26 | 16.53 | $16.59 | 55500 |
| 2023-01-25 | 16.53 | $16.76 | 94500 |
| 2023-01-24 | 16.50 | $16.58 | 32010 |
| 2023-01-23 | 16.50 | $16.60 | 35900 |
| 2023-01-20 | 16.49 | $16.70 | 21400 |
| 2023-01-19 | 16.46 | $16.72 | 62100 |
| 2023-01-18 | 16.44 | $16.82 | 22931 |
| 2023-01-17 | 16.40 | $16.75 | 80700 |
| 2023-01-13 | 16.36 | $16.61 | 15900 |
| 2023-01-12 | 16.33 | $16.58 | 188525 |
| 2023-01-11 | 16.31 | $16.64 | 81800 |
| 2023-01-10 | 16.27 | $16.47 | 26434 |
| 2023-01-09 | 16.25 | $16.49 | 39135 |
| 2023-01-06 | 16.22 | $16.35 | 39944 |
| 2023-01-05 | 16.21 | $16.35 | 31327 |
| 2023-01-04 | 16.20 | $16.21 | 20936 |
| 2023-01-03 | 16.20 | $16.08 | 64000 |
| 2022-12-30 | 16.21 | $16.13 | 56905 |
| 2022-12-29 | 16.22 | $16.14 | 39900 |
| 2022-12-28 | 16.22 | $15.95 | 31300 |
| 2022-12-27 | 16.25 | $16.14 | 92213 |
| 2022-12-23 | 16.26 | $16.18 | 64716 |
| 2022-12-22 | 16.27 | $15.99 | 122700 |
| 2022-12-21 | 16.30 | $16.25 | 207535 |
| 2022-12-20 | 16.31 | $16.25 | 104400 |
| 2022-12-19 | 16.31 | $16.19 | 123922 |
| 2022-12-16 | 16.33 | $16.13 | 87637 |
| 2022-12-15 | 16.35 | $16.35 | 107326 |
| 2022-12-14 | 16.35 | $16.47 | 74900 |
| 2022-12-13 | 16.33 | $16.35 | 75321 |
| 2022-12-12 | 16.33 | $16.23 | 64800 |
| 2022-12-09 | 16.34 | $16.55 | 107600 |
| 2022-12-08 | 16.32 | $16.64 | 38715 |
| 2022-12-07 | 16.29 | $16.51 | 65400 |
| 2022-12-06 | 16.27 | $16.50 | 50900 |
| 2022-12-05 | 16.24 | $16.76 | 34138 |
| 2022-12-02 | 16.19 | $17.00 | 40500 |
| 2022-12-01 | 16.10 | $16.87 | 46643 |
| 2022-11-30 | 16.02 | $16.61 | 286800 |
| 2022-11-29 | 15.96 | $16.69 | 47000 |
| 2022-11-28 | 15.88 | $16.77 | 29605 |
| 2022-11-25 | 15.79 | $16.77 | 36000 |
| 2022-11-23 | 15.68 | $16.60 | 76023 |
| 2022-11-22 | 15.59 | $16.52 | 58236 |
| 2022-11-21 | 15.49 | $16.29 | 35422 |
| 2022-11-18 | 15.41 | $16.25 | 140800 |
| 2022-11-17 | 15.32 | $16.13 | 19500 |
| 2022-11-16 | 15.23 | $16.11 | 90619 |
| 2022-11-15 | 15.14 | $16.17 | 170100 |
| 2022-11-14 | 15.03 | $16.23 | 143845 |
| 2022-11-11 | 14.90 | $16.13 | 99705 |
| 2022-11-10 | 14.77 | $15.69 | 69731 |
| 2022-11-09 | 14.68 | $15.22 | 49829 |
| 2022-11-08 | 14.62 | $15.17 | 234327 |
| 2022-11-07 | 14.56 | $14.98 | 153900 |
| 2022-11-04 | 14.52 | $14.73 | 96600 |
| 2022-11-03 | 14.50 | $14.11 | 201300 |
| 2022-11-02 | 14.54 | $14.53 | 116200 |
| 2022-11-01 | 14.54 | $14.64 | 149349 |
| 2022-10-31 | 14.53 | $14.66 | 101512 |
| 2022-10-28 | 14.51 | $14.85 | 50536 |
| 2022-10-27 | 14.48 | $14.54 | 58422 |
| 2022-10-26 | 14.47 | $14.67 | 34026 |
| 2022-10-25 | 14.45 | $14.68 | 133000 |
| 2022-10-24 | 14.43 | $14.41 | 101728 |
| 2022-10-21 | 14.43 | $14.51 | 56620 |
| 2022-10-20 | 14.42 | $14.56 | 119832 |
| 2022-10-19 | 14.40 | $14.47 | 64300 |
| 2022-10-18 | 14.40 | $14.64 | 276449 |
| 2022-10-17 | 14.37 | $14.41 | 143400 |
| 2022-10-14 | 14.37 | $14.08 | 112023 |
| 2022-10-13 | 14.40 | $14.21 | 173100 |
| 2022-10-12 | 14.42 | $13.98 | 66521 |
| 2022-10-11 | 14.46 | $14.02 | 243116 |
| 2022-10-10 | 14.51 | $14.10 | 167409 |
| 2022-10-07 | 14.55 | $14.01 | 148300 |
| 2022-10-06 | 14.61 | $14.25 | 110141 |
| 2022-10-05 | 14.65 | $14.56 | 106030 |
| 2022-10-04 | 14.66 | $14.77 | 256327 |
| 2022-10-03 | 14.64 | $14.30 | 171811 |
| 2022-09-30 | 14.68 | $14.11 | 141200 |
| 2022-09-29 | 14.74 | $14.01 | 176600 |
| 2022-09-28 | 14.82 | $14.11 | 177523 |
| 2022-09-27 | 14.89 | $13.87 | 337600 |
| 2022-09-26 | 15.00 | $13.95 | 327128 |
| 2022-09-23 | 15.11 | $14.15 | 103528 |
| 2022-09-22 | 15.21 | $14.63 | 134634 |
| 2022-09-21 | 15.27 | $14.56 | 66800 |
| 2022-09-20 | 15.34 | $14.84 | 161000 |
| 2022-09-19 | 15.40 | $15.07 | 80000 |
| 2022-09-16 | 15.43 | $14.99 | 79421 |
| 2022-09-15 | 15.48 | $15.04 | 121300 |
| 2022-09-14 | 15.52 | $15.16 | 52300 |
| 2022-09-13 | 15.56 | $15.21 | 70100 |
| 2022-09-12 | 15.60 | $15.47 | 80029 |
| 2022-09-09 | 15.61 | $15.30 | 147229 |
| 2022-09-08 | 15.65 | $15.06 | 118243 |
| 2022-09-07 | 15.71 | $15.16 | 174336 |
| 2022-09-06 | 15.77 | $14.93 | 158024 |
| 2022-09-02 | 15.85 | $14.94 | 81600 |
| 2022-09-01 | 15.95 | $15.41 | 115500 |
| 2022-08-31 | 16.01 | $15.66 | 222800 |
| 2022-08-30 | 16.04 | $16.09 | 110300 |
| 2022-08-29 | 16.04 | $15.87 | 117000 |
| 2022-08-26 | 16.06 | $15.79 | 60600 |
| 2022-08-25 | 16.08 | $16.07 | 66916 |
| 2022-08-24 | 16.09 | $16.05 | 172837 |
| 2022-08-23 | 16.09 | $16.12 | 49400 |
| 2022-08-22 | 16.09 | $16.16 | 62204 |
| 2022-08-19 | 16.08 | $16.36 | 26300 |
| 2022-08-18 | 16.05 | $16.46 | 24415 |
| 2022-08-17 | 16.01 | $16.50 | 42506 |
| 2022-08-16 | 15.95 | $16.36 | 194140 |
| 2022-08-15 | 15.91 | $16.26 | 54200 |
| 2022-08-12 | 15.87 | $16.27 | 28400 |
| 2022-08-11 | 15.83 | $16.26 | 38300 |
| 2022-08-10 | 15.79 | $16.32 | 45823 |
| 2022-08-09 | 15.73 | $16.14 | 61900 |
| 2022-08-08 | 15.69 | $16.16 | 69600 |
| 2022-08-05 | 15.64 | $15.92 | 51907 |
| 2022-08-04 | 15.61 | $16.06 | 26110 |
| 2022-08-03 | 15.56 | $15.91 | 53900 |
| 2022-08-02 | 15.53 | $15.82 | 267300 |
| 2022-08-01 | 15.49 | $15.87 | 100700 |
| 2022-07-29 | 15.45 | $15.71 | 74303 |
| 2022-07-28 | 15.43 | $15.43 | 142535 |
| 2022-07-27 | 15.43 | $15.52 | 59726 |
| 2022-07-26 | 15.42 | $15.34 | 81800 |
| 2022-07-25 | 15.43 | $15.39 | 74800 |
| 2022-07-22 | 15.43 | $15.42 | 65529 |
| 2022-07-21 | 15.43 | $15.46 | 166502 |
| 2022-07-20 | 15.43 | $15.28 | 58300 |
| 2022-07-19 | 15.44 | $15.65 | 171000 |
| 2022-07-18 | 15.42 | $15.40 | 127400 |
| 2022-07-15 | 15.42 | $15.23 | 102800 |
| 2022-07-14 | 15.44 | $15.12 | 106800 |
| 2022-07-13 | 15.48 | $15.42 | 78312 |
| 2022-07-12 | 15.48 | $15.16 | 160310 |
| 2022-07-11 | 15.52 | $15.14 | 104600 |
| 2022-07-08 | 15.56 | $15.38 | 84700 |
| 2022-07-07 | 15.58 | $15.32 | 80700 |
| 2022-07-06 | 15.60 | $15.41 | 177200 |
| 2022-07-05 | 15.62 | $15.32 | 113900 |
| 2022-07-01 | 15.66 | $15.36 | 80400 |
| 2022-06-30 | 15.69 | $15.27 | 98700 |
| 2022-06-29 | 15.73 | $15.47 | 188300 |
| 2022-06-28 | 15.76 | $15.45 | 106100 |
| 2022-06-27 | 15.79 | $15.80 | 199520 |
| 2022-06-24 | 15.79 | $15.64 | 83519 |
| 2022-06-23 | 15.81 | $15.55 | 135206 |
| 2022-06-22 | 15.83 | $15.53 | 157200 |
| 2022-06-21 | 15.87 | $15.47 | 188800 |
| 2022-06-17 | 15.91 | $15.02 | 110500 |
| 2022-06-16 | 16.00 | $15.04 | 150100 |
| 2022-06-15 | 16.10 | $15.50 | 118100 |
| 2022-06-14 | 16.17 | $15.30 | 117913 |
| 2022-06-13 | 16.26 | $15.56 | 403115 |
| 2022-06-10 | 16.33 | $15.79 | 166300 |
| 2022-06-09 | 16.39 | $16.19 | 56520 |
| 2022-06-08 | 16.41 | $16.18 | 99100 |
| 2022-06-07 | 16.43 | $16.41 | 73900 |
| 2022-06-06 | 16.44 | $16.59 | 33221 |
| 2022-06-03 | 16.42 | $16.52 | 85300 |
| 2022-06-02 | 16.41 | $16.69 | 111300 |
| 2022-06-01 | 16.38 | $16.49 | 86621 |
| 2022-05-31 | 16.37 | $16.90 | 96500 |
| 2022-05-27 | 16.31 | $16.34 | 55500 |
| 2022-05-26 | 16.31 | $16.48 | 137602 |
| 2022-05-25 | 16.29 | $16.46 | 82500 |
| 2022-05-24 | 16.27 | $16.61 | 94800 |
| 2022-05-23 | 16.24 | $16.52 | 114700 |
| 2022-05-20 | 16.21 | $16.14 | 130700 |
| 2022-05-19 | 16.22 | $16.14 | 279236 |
| 2022-05-18 | 16.22 | $16.20 | 83532 |
| 2022-05-17 | 16.23 | $16.69 | 99100 |
| 2022-05-16 | 16.18 | $16.47 | 81735 |
| 2022-05-13 | 16.15 | $16.39 | 128300 |
| 2022-05-12 | 16.12 | $16.22 | 115000 |
| 2022-05-11 | 16.11 | $16.27 | 245800 |
| 2022-05-10 | 16.09 | $16.51 | 404900 |
| 2022-05-09 | 16.05 | $15.99 | 352900 |
| 2022-05-06 | 16.06 | $16.00 | 565218 |
| 2022-05-05 | 16.06 | $15.51 | 347626 |
| 2022-05-04 | 16.12 | $15.94 | 155800 |
| 2022-05-03 | 16.14 | $15.42 | 2.3M |
| 2022-05-02 | 16.21 | $15.73 | 435144 |
| 2022-04-29 | 16.26 | $15.99 | 844300 |
| 2022-04-28 | 16.29 | $16.47 | 154900 |
| 2022-04-27 | 16.28 | $16.15 | 195300 |
| 2022-04-26 | 16.29 | $15.99 | 86100 |
| 2022-04-25 | 16.32 | $16.35 | 76400 |
| 2022-04-22 | 16.32 | $15.92 | 270600 |
| 2022-04-21 | 16.36 | $16.16 | 59500 |
| 2022-04-20 | 16.38 | $16.24 | 146402 |
| 2022-04-19 | 16.39 | $15.80 | 294232 |
| 2022-04-18 | 16.46 | $15.82 | 78619 |
| 2022-04-14 | 16.52 | $15.98 | 86500 |
| 2022-04-13 | 16.58 | $16.03 | 138000 |
| 2022-04-12 | 16.64 | $15.82 | 134641 |
| 2022-04-11 | 16.72 | $16.00 | 154100 |
| 2022-04-08 | 16.80 | $16.29 | 228411 |
| 2022-04-07 | 16.85 | $16.05 | 392500 |
| 2022-04-06 | 16.94 | $16.06 | 325900 |
| 2022-04-05 | 17.03 | $15.97 | 166827 |
| 2022-04-04 | 17.14 | $16.58 | 110200 |
| 2022-04-01 | 17.20 | $16.63 | 122506 |
| 2022-03-31 | 17.26 | $16.25 | 163100 |
| 2022-03-30 | 17.37 | $16.68 | 61634 |
| 2022-03-29 | 17.44 | $17.24 | 187300 |
| 2022-03-28 | 17.46 | $16.92 | 147600 |
| 2022-03-25 | 17.52 | $16.68 | 86036 |
| 2022-03-24 | 17.61 | $16.84 | 33147 |
| 2022-03-23 | 17.69 | $17.04 | 202848 |
| 2022-03-22 | 17.76 | $17.10 | 188800 |
| 2022-03-21 | 17.83 | $16.84 | 106604 |
| 2022-03-18 | 17.93 | $16.90 | 108000 |
| 2022-03-17 | 18.04 | $17.52 | 80300 |
| 2022-03-16 | 18.10 | $17.41 | 97200 |
| 2022-03-15 | 18.17 | $17.07 | 679000 |
| 2022-03-14 | 18.28 | $17.21 | 509202 |
| 2022-03-11 | 18.40 | $17.03 | 115300 |
| 2022-03-10 | 18.54 | $17.12 | 126542 |
| 2022-03-09 | 18.69 | $17.71 | 148944 |
| 2022-03-08 | 18.79 | $17.00 | 229600 |
| 2022-03-07 | 18.98 | $16.62 | 318837 |
| 2022-03-04 | 19.23 | $17.04 | 964700 |
| 2022-03-03 | 19.46 | $17.63 | 484901 |
| 2022-03-02 | 19.65 | $18.31 | 421100 |
| 2022-03-01 | 19.79 | $18.84 | 379845 |
| 2022-02-28 | 19.90 | $19.16 | 412400 |
| 2022-02-25 | 19.97 | $19.77 | 269800 |
| 2022-02-24 | 19.99 | $19.10 | 467923 |
| 2022-02-23 | 20.09 | $20.03 | 56700 |
| 2022-02-22 | 20.09 | $19.51 | 242700 |
| 2022-02-18 | 20.16 | $20.39 | 150800 |
| 2022-02-17 | 20.13 | $20.29 | 163700 |
| 2022-02-16 | 20.11 | $20.22 | 148538 |
| 2022-02-15 | 20.10 | $20.16 | 220500 |
| 2022-02-14 | 20.10 | $19.96 | 138137 |
| 2022-02-11 | 20.11 | $20.27 | 32200 |
| 2022-02-10 | 20.10 | $20.11 | 57700 |
| 2022-02-09 | 20.09 | $20.09 | 53024 |
| 2022-02-08 | 20.09 | $19.95 | 41149 |
| 2022-02-07 | 20.11 | $19.72 | 53600 |
| 2022-02-04 | 20.15 | $19.62 | 40500 |
| 2022-02-03 | 20.21 | $19.47 | 290340 |
| 2022-02-02 | 20.28 | $19.59 | 238813 |
| 2022-02-01 | 20.36 | $19.62 | 206347 |
| 2022-01-31 | 20.43 | $19.83 | 477600 |
| 2022-01-28 | 20.50 | $18.99 | 1.1M |
| 2022-01-27 | 20.66 | $20.76 | 85600 |
| 2022-01-26 | 20.65 | $20.78 | 84300 |
| 2022-01-25 | 20.63 | $20.84 | 100400 |
| 2022-01-24 | 20.61 | $20.83 | 71900 |
| 2022-01-21 | 20.59 | $20.86 | 98300 |
| 2022-01-20 | 20.56 | $20.95 | 99815 |
| 2022-01-19 | 20.52 | $21.24 | 81819 |
| 2022-01-18 | 20.44 | $21.55 | 72800 |
| 2022-01-14 | 20.32 | $22.07 | 67400 |
| 2022-01-13 | 20.14 | $21.49 | 51000 |
| 2022-01-12 | 20.00 | $21.37 | 52500 |
| 2022-01-11 | 19.85 | $21.25 | 174617 |
| 2022-01-10 | 19.71 | $20.45 | 136404 |
| 2022-01-07 | 19.63 | $20.23 | 44900 |
| 2022-01-06 | 19.57 | $20.09 | 291803 |
| 2022-01-05 | 19.51 | $19.95 | 59300 |
| 2022-01-04 | 19.46 | $19.94 | 57015 |
| 2022-01-03 | 19.41 | $19.87 | 97003 |
| 2021-12-31 | 19.37 | $19.72 | 133842 |
| 2021-12-30 | 19.33 | $19.63 | 71900 |
| 2021-12-29 | 19.30 | $19.73 | 202008 |
| 2021-12-28 | 19.25 | $19.47 | 107700 |
| 2021-12-27 | 19.23 | $19.29 | 112416 |
| 2021-12-23 | 19.22 | $19.33 | 183521 |
| 2021-12-22 | 19.21 | $19.12 | 130400 |
| 2021-12-21 | 19.22 | $18.91 | 124923 |
| 2021-12-20 | 19.25 | $18.84 | 60545 |
| 2021-12-17 | 19.30 | $18.99 | 120445 |
| 2021-12-16 | 19.33 | $19.05 | 62037 |
| 2021-12-15 | 19.36 | $19.07 | 41600 |
| 2021-12-14 | 19.39 | $19.13 | 154600 |
| 2021-12-13 | 19.42 | $18.97 | 99400 |
| 2021-12-10 | 19.46 | $19.19 | 179100 |
| 2021-12-09 | 19.49 | $18.98 | 103536 |
| 2021-12-08 | 19.55 | $19.21 | 175104 |
| 2021-12-07 | 19.58 | $19.36 | 337349 |
| 2021-12-06 | 19.60 | $19.10 | 634200 |
| 2021-12-03 | 19.66 | $18.79 | 377600 |
| 2021-12-02 | 19.75 | $18.93 | 328600 |
| 2021-12-01 | 19.84 | $18.83 | 423125 |
| 2021-11-30 | 19.94 | $18.67 | 540100 |
| 2021-11-29 | 20.07 | $18.92 | 317542 |
| 2021-11-26 | 20.20 | $19.00 | 76100 |
| 2021-11-24 | 20.32 | $19.02 | 69407 |
| 2021-11-23 | 20.46 | $19.35 | 924000 |
| 2021-11-22 | 20.58 | $19.49 | 111900 |
| 2021-11-19 | 20.69 | $19.89 | 39519 |
| 2021-11-18 | 20.77 | $20.18 | 108704 |
| 2021-11-17 | 20.84 | $20.38 | 222300 |
| 2021-11-16 | 20.89 | $20.42 | 55300 |
| 2021-11-15 | 20.93 | $20.30 | 64522 |
| 2021-11-12 | 21.00 | $20.33 | 26512 |
| 2021-11-11 | 21.07 | $20.56 | 42600 |
| 2021-11-10 | 21.13 | $20.64 | 28200 |
| 2021-11-09 | 21.18 | $20.93 | 103333 |
| 2021-11-08 | 21.20 | $20.70 | 113100 |
| 2021-11-05 | 21.26 | $21.72 | 16042 |
| 2021-11-04 | 21.21 | $21.57 | 25548 |
| 2021-11-03 | 21.17 | $21.74 | 34841 |
| 2021-11-02 | 21.11 | $21.40 | 36134 |
| 2021-11-01 | 21.08 | $21.18 | 43300 |
| 2021-10-29 | 21.07 | $21.03 | 66002 |
| 2021-10-28 | 21.07 | $20.99 | 34628 |
| 2021-10-27 | 21.08 | $20.85 | 32845 |
| 2021-10-26 | 21.10 | $20.97 | 72944 |
| 2021-10-25 | 21.12 | $20.69 | 173930 |
| 2021-10-22 | 21.16 | $20.85 | 43825 |
| 2021-10-21 | 21.19 | $20.93 | 38048 |
| 2021-10-20 | 21.22 | $20.78 | 45516 |
| 2021-10-19 | 21.27 | $20.79 | 54900 |
| 2021-10-18 | 21.32 | $20.95 | 54508 |
| 2021-10-15 | 21.36 | $20.98 | 31800 |
| 2021-10-14 | 21.40 | $21.11 | 48800 |
| 2021-10-13 | 21.43 | $21.00 | 57645 |
| 2021-10-12 | 21.47 | $20.81 | 57100 |
| 2021-10-11 | 21.54 | $20.97 | 44424 |
| 2021-10-08 | 21.60 | $21.37 | 27400 |
| 2021-10-07 | 21.63 | $21.29 | 45900 |
| 2021-10-06 | 21.66 | $21.21 | 44348 |
| 2021-10-05 | 21.71 | $21.44 | 65646 |
| 2021-10-04 | 21.74 | $21.35 | 84146 |
| 2021-10-01 | 21.78 | $21.31 | 59600 |
| 2021-09-30 | 21.83 | $21.57 | 27631 |
| 2021-09-29 | 21.86 | $21.96 | 32200 |
| 2021-09-28 | 21.85 | $22.00 | 70500 |
| 2021-09-27 | 21.83 | $21.83 | 66600 |
| 2021-09-24 | 21.83 | $21.49 | 38700 |
| 2021-09-23 | 21.87 | $21.51 | 67600 |
| 2021-09-22 | 21.90 | $21.33 | 35900 |
| 2021-09-21 | 21.97 | $21.46 | 64700 |
| 2021-09-20 | 22.02 | $21.21 | 62237 |
| 2021-09-17 | 22.10 | $21.26 | 31213 |
| 2021-09-16 | 22.19 | $21.50 | 44000 |
| 2021-09-15 | 22.27 | $21.42 | 38200 |
| 2021-09-14 | 22.35 | $21.47 | 40605 |
| 2021-09-13 | 22.45 | $21.60 | 28100 |
| 2021-09-10 | 22.54 | $21.56 | 23000 |
| 2021-09-09 | 22.64 | $21.67 | 40200 |
| 2021-09-08 | 22.74 | $22.23 | 27137 |
| 2021-09-07 | 22.80 | $22.72 | 33900 |
| 2021-09-03 | 22.80 | $22.83 | 201708 |
| 2021-09-02 | 22.80 | $22.66 | 110100 |
| 2021-09-01 | 22.82 | $22.79 | 16700 |
| 2021-08-31 | 22.82 | $22.56 | 20923 |
| 2021-08-30 | 22.85 | $22.85 | 16700 |
| 2021-08-27 | 22.84 | $22.74 | 26722 |
| 2021-08-26 | 22.86 | $22.62 | 200149 |
| 2021-08-25 | 22.88 | $22.76 | 86100 |
| 2021-08-24 | 22.89 | $22.81 | 225329 |
| 2021-08-23 | 22.90 | $22.74 | 182700 |
| 2021-08-20 | 22.92 | $22.56 | 489900 |
| 2021-08-19 | 22.96 | $22.51 | 408447 |
| 2021-08-18 | 23.00 | $22.66 | 420143 |
| 2021-08-17 | 23.04 | $22.40 | 478700 |
| 2021-08-16 | 23.11 | $22.77 | 221917 |
| 2021-08-13 | 23.14 | $23.21 | 25700 |
| 2021-08-12 | 23.14 | $23.09 | 15045 |
| 2021-08-11 | 23.14 | $23.47 | 37941 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
20.64
2026-08-07
Close Price
$21.49
Vol: 52903
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.19
Average
18.30
Maximum
23.15
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 20.64 | $21.49 | 52903 |
| 2026-08-06 | 20.54 | $21.35 | 269200 |
| 2026-08-05 | 20.44 | $20.90 | 25200 |
| 2026-08-04 | 20.38 | $20.69 | 30700 |
| 2026-08-03 | 20.34 | $20.58 | 24200 |
| 2026-07-31 | 20.31 | $20.51 | 36325 |
| 2026-07-30 | 20.28 | $20.70 | 23500 |
| 2026-07-29 | 20.23 | $20.49 | 57916 |
| 2026-07-28 | 20.20 | $20.61 | 97300 |
| 2026-07-27 | 20.15 | $20.25 | 47522 |
| 2026-07-24 | 20.14 | $20.07 | 39324 |
| 2026-07-23 | 20.14 | $19.92 | 110330 |
| 2026-07-22 | 20.15 | $20.39 | 27400 |
| 2026-07-21 | 20.11 | $20.19 | 26800 |
| 2026-07-20 | 20.09 | $20.23 | 42400 |
| 2026-07-17 | 20.05 | $20.22 | 55028 |
| 2026-07-16 | 20.01 | $20.43 | 39500 |
| 2026-07-15 | 19.94 | $20.06 | 29325 |
| 2026-07-14 | 19.91 | $19.88 | 48700 |
| 2026-07-13 | 19.88 | $20.05 | 33915 |
| 2026-07-10 | 19.84 | $20.05 | 51700 |
| 2026-07-09 | 19.78 | $20.15 | 194300 |
| 2026-07-08 | 19.71 | $20.12 | 32602 |
| 2026-07-07 | 19.63 | $20.30 | 34100 |
| 2026-07-06 | 19.52 | $20.15 | 64300 |
| 2026-07-02 | 19.41 | $20.31 | 66111 |
| 2026-07-01 | 19.28 | $19.95 | 30348 |
| 2026-06-30 | 19.17 | $19.72 | 77800 |
| 2026-06-29 | 19.08 | $20.02 | 140500 |
| 2026-06-26 | 18.95 | $19.81 | 45800 |
| 2026-06-25 | 18.83 | $19.47 | 69400 |
| 2026-06-24 | 18.74 | $19.63 | 298400 |
| 2026-06-23 | 18.62 | $18.89 | 64700 |
| 2026-06-22 | 18.57 | $18.84 | 78600 |
| 2026-06-18 | 18.52 | $19.11 | 46536 |
| 2026-06-17 | 18.44 | $18.97 | 107000 |
| 2026-06-16 | 18.37 | $19.07 | 50532 |
| 2026-06-15 | 18.28 | $19.00 | 84900 |
| 2026-06-12 | 18.20 | $18.81 | 64126 |
| 2026-06-11 | 18.12 | $18.64 | 78900 |
| 2026-06-10 | 18.06 | $18.48 | 63300 |
| 2026-06-09 | 18.01 | $18.45 | 74700 |
| 2026-06-08 | 17.95 | $17.95 | 62100 |
| 2026-06-05 | 17.95 | $18.03 | 58000 |
| 2026-06-04 | 17.93 | $17.77 | 109900 |
| 2026-06-03 | 17.94 | $17.74 | 52200 |
| 2026-06-02 | 17.95 | $18.08 | 64243 |
| 2026-06-01 | 17.92 | $17.86 | 47300 |
| 2026-05-29 | 17.91 | $18.08 | 110615 |
| 2026-05-28 | 17.87 | $18.29 | 53230 |
| 2026-05-27 | 17.81 | $18.28 | 117034 |
| 2026-05-26 | 17.75 | $17.92 | 53426 |
| 2026-05-22 | 17.72 | $17.92 | 61215 |
| 2026-05-21 | 17.68 | $17.99 | 89300 |
| 2026-05-20 | 17.65 | $18.07 | 138900 |
| 2026-05-19 | 17.60 | $18.09 | 264615 |
| 2026-05-18 | 17.55 | $17.95 | 112347 |
| 2026-05-15 | 17.52 | $17.54 | 87500 |
| 2026-05-14 | 17.53 | $17.44 | 147600 |
| 2026-05-13 | 17.55 | $17.57 | 105200 |
| 2026-05-12 | 17.56 | $17.56 | 102500 |
| 2026-05-11 | 17.58 | $17.45 | 174200 |
| 2026-05-08 | 17.61 | $17.77 | 100813 |
| 2026-05-07 | 17.61 | $18.15 | 135600 |
| 2026-05-06 | 17.57 | $17.65 | 70300 |
| 2026-05-05 | 17.59 | $17.04 | 93310 |
| 2026-05-04 | 17.67 | $16.89 | 124400 |
| 2026-05-01 | 17.77 | $17.14 | 63900 |
| 2026-04-30 | 17.84 | $17.17 | 204300 |
| 2026-04-29 | 17.91 | $17.13 | 204500 |
| 2026-04-28 | 17.99 | $17.74 | 113400 |
| 2026-04-27 | 18.02 | $17.72 | 180200 |
| 2026-04-24 | 18.04 | $17.79 | 47200 |
| 2026-04-23 | 18.07 | $17.87 | 111200 |
| 2026-04-22 | 18.08 | $18.05 | 50500 |
| 2026-04-21 | 18.08 | $17.91 | 68800 |
| 2026-04-20 | 18.09 | $18.32 | 92500 |
| 2026-04-17 | 18.07 | $18.41 | 95900 |
| 2026-04-16 | 18.03 | $17.95 | 216300 |
| 2026-04-15 | 18.04 | $18.12 | 101741 |
| 2026-04-14 | 18.03 | $18.16 | 85500 |
| 2026-04-13 | 18.02 | $18.27 | 149200 |
| 2026-04-10 | 18.01 | $18.41 | 140643 |
| 2026-04-09 | 17.98 | $18.41 | 141100 |
| 2026-04-08 | 17.96 | $18.20 | 456400 |
| 2026-04-07 | 17.97 | $17.54 | 417427 |
| 2026-04-06 | 18.05 | $17.50 | 138033 |
| 2026-04-02 | 18.15 | $17.43 | 119100 |
| 2026-04-01 | 18.27 | $17.95 | 85424 |
| 2026-03-31 | 18.36 | $18.02 | 227100 |
| 2026-03-30 | 18.45 | $17.75 | 216800 |
| 2026-03-27 | 18.59 | $17.86 | 160400 |
| 2026-03-26 | 18.74 | $18.20 | 131941 |
| 2026-03-25 | 18.88 | $18.33 | 126434 |
| 2026-03-24 | 19.03 | $18.10 | 150124 |
| 2026-03-23 | 19.22 | $18.10 | 165127 |
| 2026-03-20 | 19.43 | $17.91 | 177900 |
| 2026-03-19 | 19.68 | $17.98 | 128107 |
| 2026-03-18 | 19.95 | $18.26 | 226600 |
| 2026-03-17 | 20.22 | $18.78 | 104339 |
| 2026-03-16 | 20.45 | $18.83 | 122800 |
| 2026-03-13 | 20.69 | $18.76 | 195400 |
| 2026-03-12 | 20.96 | $19.18 | 145425 |
| 2026-03-11 | 21.21 | $19.23 | 234000 |
| 2026-03-10 | 21.46 | $19.78 | 109400 |
| 2026-03-09 | 21.68 | $20.01 | 90700 |
| 2026-03-06 | 21.88 | $20.37 | 88006 |
| 2026-03-05 | 22.05 | $20.60 | 98004 |
| 2026-03-04 | 22.21 | $20.96 | 82400 |
| 2026-03-03 | 22.33 | $20.96 | 65130 |
| 2026-03-02 | 22.45 | $21.79 | 81828 |
| 2026-02-27 | 22.48 | $22.72 | 99900 |
| 2026-02-26 | 22.42 | $22.61 | 137201 |
| 2026-02-25 | 22.35 | $22.59 | 60125 |
| 2026-02-24 | 22.28 | $22.78 | 67500 |
| 2026-02-23 | 22.18 | $22.67 | 69604 |
| 2026-02-20 | 22.07 | $22.46 | 61147 |
| 2026-02-19 | 21.97 | $22.50 | 66521 |
| 2026-02-18 | 21.86 | $22.70 | 52500 |
| 2026-02-17 | 21.71 | $22.63 | 49629 |
| 2026-02-13 | 21.56 | $22.71 | 70800 |
| 2026-02-12 | 21.38 | $22.74 | 60533 |
| 2026-02-11 | 21.18 | $22.49 | 49600 |
| 2026-02-10 | 21.00 | $22.16 | 90944 |
| 2026-02-09 | 20.83 | $22.09 | 127512 |
| 2026-02-06 | 20.66 | $21.89 | 84246 |
| 2026-02-05 | 20.50 | $21.72 | 120012 |
| 2026-02-04 | 20.34 | $21.51 | 161232 |
| 2026-02-03 | 20.18 | $21.00 | 55122 |
| 2026-02-02 | 20.07 | $20.50 | 74300 |
| 2026-01-30 | 20.00 | $20.61 | 95840 |
| 2026-01-29 | 19.91 | $20.62 | 85520 |
| 2026-01-28 | 19.82 | $20.32 | 44000 |
| 2026-01-27 | 19.75 | $20.33 | 58812 |
| 2026-01-26 | 19.67 | $20.27 | 112836 |
| 2026-01-23 | 19.59 | $19.99 | 129200 |
| 2026-01-22 | 19.53 | $19.93 | 111900 |
| 2026-01-21 | 19.47 | $19.82 | 93546 |
| 2026-01-20 | 19.43 | $19.44 | 591621 |
| 2026-01-16 | 19.41 | $19.71 | 45228 |
| 2026-01-15 | 19.37 | $19.61 | 44508 |
| 2026-01-14 | 19.34 | $19.84 | 164139 |
| 2026-01-13 | 19.29 | $19.53 | 370514 |
| 2026-01-12 | 19.26 | $19.77 | 47900 |
| 2026-01-09 | 19.20 | $19.68 | 44000 |
| 2026-01-08 | 19.15 | $19.27 | 47732 |
| 2026-01-07 | 19.14 | $18.83 | 57710 |
| 2026-01-06 | 19.17 | $19.12 | 117316 |
| 2026-01-05 | 19.17 | $19.31 | 45929 |
| 2026-01-02 | 19.14 | $19.20 | 78932 |
| 2025-12-31 | 19.13 | $19.13 | 91000 |
| 2025-12-30 | 19.12 | $19.18 | 169917 |
| 2025-12-29 | 19.10 | $19.04 | 112600 |
| 2025-12-26 | 19.10 | $19.12 | 44900 |
| 2025-12-24 | 19.08 | $19.20 | 34500 |
| 2025-12-23 | 19.06 | $19.06 | 98415 |
| 2025-12-22 | 19.05 | $19.20 | 45000 |
| 2025-12-19 | 19.02 | $19.12 | 69003 |
| 2025-12-18 | 18.99 | $19.25 | 59400 |
| 2025-12-17 | 18.96 | $19.35 | 41500 |
| 2025-12-16 | 18.91 | $19.36 | 45704 |
| 2025-12-15 | 18.85 | $19.30 | 152800 |
| 2025-12-12 | 18.80 | $19.24 | 52500 |
| 2025-12-11 | 18.76 | $19.20 | 106011 |
| 2025-12-10 | 18.72 | $18.74 | 91300 |
| 2025-12-09 | 18.73 | $18.65 | 60929 |
| 2025-12-08 | 18.75 | $18.53 | 77300 |
| 2025-12-05 | 18.78 | $18.71 | 41124 |
| 2025-12-04 | 18.80 | $18.80 | 180938 |
| 2025-12-03 | 18.82 | $18.79 | 319500 |
| 2025-12-02 | 18.83 | $18.59 | 181800 |
| 2025-12-01 | 18.86 | $18.81 | 48100 |
| 2025-11-28 | 18.87 | $18.74 | 82600 |
| 2025-11-26 | 18.88 | $18.70 | 199949 |
| 2025-11-25 | 18.90 | $18.83 | 40400 |
| 2025-11-24 | 18.91 | $18.64 | 67306 |
| 2025-11-21 | 18.94 | $18.81 | 67700 |
| 2025-11-20 | 18.96 | $18.46 | 78641 |
| 2025-11-19 | 19.01 | $18.75 | 72748 |
| 2025-11-18 | 19.03 | $18.60 | 53822 |
| 2025-11-17 | 19.07 | $18.86 | 41017 |
| 2025-11-14 | 19.09 | $19.13 | 45000 |
| 2025-11-13 | 19.08 | $19.34 | 100535 |
| 2025-11-12 | 19.05 | $19.46 | 103910 |
| 2025-11-11 | 19.01 | $19.32 | 75204 |
| 2025-11-10 | 18.97 | $19.39 | 73600 |
| 2025-11-07 | 18.92 | $19.38 | 103500 |
| 2025-11-06 | 18.88 | $19.17 | 160900 |
| 2025-11-05 | 18.84 | $18.66 | 111602 |
| 2025-11-04 | 18.86 | $18.60 | 120105 |
| 2025-11-03 | 18.88 | $18.56 | 72900 |
| 2025-10-31 | 18.90 | $18.61 | 100536 |
| 2025-10-30 | 18.93 | $18.83 | 50702 |
| 2025-10-29 | 18.92 | $18.87 | 63035 |
| 2025-10-28 | 18.92 | $19.06 | 33514 |
| 2025-10-27 | 18.89 | $19.10 | 38441 |
| 2025-10-24 | 18.86 | $19.08 | 36325 |
| 2025-10-23 | 18.82 | $19.13 | 42933 |
| 2025-10-22 | 18.78 | $19.18 | 38704 |
| 2025-10-21 | 18.73 | $19.10 | 28745 |
| 2025-10-20 | 18.69 | $19.11 | 47837 |
| 2025-10-17 | 18.64 | $19.05 | 53400 |
| 2025-10-16 | 18.60 | $18.79 | 46716 |
| 2025-10-15 | 18.59 | $18.59 | 68703 |
| 2025-10-14 | 18.59 | $18.45 | 59500 |
| 2025-10-13 | 18.62 | $18.61 | 49600 |
| 2025-10-10 | 18.63 | $18.63 | 37700 |
| 2025-10-09 | 18.65 | $18.56 | 51700 |
| 2025-10-08 | 18.68 | $18.58 | 81245 |
| 2025-10-07 | 18.71 | $18.57 | 28526 |
| 2025-10-06 | 18.75 | $18.59 | 48800 |
| 2025-10-03 | 18.80 | $18.70 | 22030 |
| 2025-10-02 | 18.84 | $18.63 | 37900 |
| 2025-10-01 | 18.89 | $18.51 | 39439 |
| 2025-09-30 | 18.96 | $18.51 | 33612 |
| 2025-09-29 | 19.03 | $18.52 | 216217 |
| 2025-09-26 | 19.10 | $18.53 | 37837 |
| 2025-09-25 | 19.18 | $18.48 | 69300 |
| 2025-09-24 | 19.26 | $18.60 | 48301 |
| 2025-09-23 | 19.34 | $18.68 | 87649 |
| 2025-09-22 | 19.41 | $19.06 | 33405 |
| 2025-09-19 | 19.45 | $19.00 | 39311 |
| 2025-09-18 | 19.50 | $19.05 | 42008 |
| 2025-09-17 | 19.54 | $19.31 | 56731 |
| 2025-09-16 | 19.56 | $19.29 | 101039 |
| 2025-09-15 | 19.58 | $19.39 | 128345 |
| 2025-09-12 | 19.60 | $19.60 | 59144 |
| 2025-09-11 | 19.58 | $19.79 | 51800 |
| 2025-09-10 | 19.55 | $19.64 | 34842 |
| 2025-09-09 | 19.53 | $20.02 | 59297 |
| 2025-09-08 | 19.46 | $20.13 | 87835 |
| 2025-09-05 | 19.38 | $19.80 | 44920 |
| 2025-09-04 | 19.33 | $19.55 | 29538 |
| 2025-09-03 | 19.29 | $19.28 | 27028 |
| 2025-09-02 | 19.27 | $19.14 | 37100 |
| 2025-08-29 | 19.26 | $19.24 | 26500 |
| 2025-08-28 | 19.23 | $19.35 | 62225 |
| 2025-08-27 | 19.18 | $19.30 | 57000 |
| 2025-08-26 | 19.14 | $19.48 | 45703 |
| 2025-08-25 | 19.07 | $19.41 | 35038 |
| 2025-08-22 | 19.00 | $19.76 | 29804 |
| 2025-08-21 | 18.89 | $19.44 | 47010 |
| 2025-08-20 | 18.81 | $19.63 | 54703 |
| 2025-08-19 | 18.70 | $19.29 | 34948 |
| 2025-08-18 | 18.63 | $19.12 | 60300 |
| 2025-08-15 | 18.56 | $19.19 | 52515 |
| 2025-08-14 | 18.49 | $18.95 | 30744 |
| 2025-08-13 | 18.43 | $19.08 | 120600 |
| 2025-08-12 | 18.36 | $19.18 | 287331 |
| 2025-08-11 | 18.27 | $18.55 | 52135 |
| 2025-08-08 | 18.24 | $18.56 | 65831 |
| 2025-08-07 | 18.21 | $18.67 | 104300 |
| 2025-08-06 | 18.17 | $18.04 | 37700 |
| 2025-08-05 | 18.19 | $18.11 | 67604 |
| 2025-08-04 | 18.20 | $18.06 | 58500 |
| 2025-08-01 | 18.22 | $18.03 | 60500 |
| 2025-07-31 | 18.24 | $17.82 | 226231 |
| 2025-07-30 | 18.29 | $17.80 | 111045 |
| 2025-07-29 | 18.33 | $18.18 | 196900 |
| 2025-07-28 | 18.35 | $18.13 | 100000 |
| 2025-07-25 | 18.36 | $18.54 | 96417 |
| 2025-07-24 | 18.34 | $18.69 | 148600 |
| 2025-07-23 | 18.29 | $18.76 | 114912 |
| 2025-07-22 | 18.23 | $18.47 | 71900 |
| 2025-07-21 | 18.20 | $18.20 | 72835 |
| 2025-07-18 | 18.19 | $18.17 | 63200 |
| 2025-07-17 | 18.18 | $18.12 | 117717 |
| 2025-07-16 | 18.18 | $18.28 | 108800 |
| 2025-07-15 | 18.15 | $18.22 | 72300 |
| 2025-07-14 | 18.13 | $18.17 | 82228 |
| 2025-07-11 | 18.11 | $18.12 | 93042 |
| 2025-07-10 | 18.10 | $18.47 | 86442 |
| 2025-07-09 | 18.05 | $18.23 | 125646 |
| 2025-07-08 | 18.03 | $18.36 | 36900 |
| 2025-07-07 | 17.99 | $18.23 | 53818 |
| 2025-07-03 | 17.96 | $18.40 | 103700 |
| 2025-07-02 | 17.92 | $18.16 | 35532 |
| 2025-07-01 | 17.90 | $18.33 | 56100 |
| 2025-06-30 | 17.87 | $18.06 | 83217 |
| 2025-06-27 | 17.86 | $17.98 | 71423 |
| 2025-06-26 | 17.86 | $17.82 | 185727 |
| 2025-06-25 | 17.88 | $17.71 | 52826 |
| 2025-06-24 | 17.91 | $17.89 | 108400 |
| 2025-06-23 | 17.92 | $17.83 | 66100 |
| 2025-06-20 | 17.94 | $17.51 | 165400 |
| 2025-06-18 | 17.99 | $17.57 | 146600 |
| 2025-06-17 | 18.04 | $17.51 | 77600 |
| 2025-06-16 | 18.09 | $17.79 | 113306 |
| 2025-06-13 | 18.12 | $17.72 | 82200 |
| 2025-06-12 | 18.15 | $18.23 | 87800 |
| 2025-06-11 | 18.14 | $18.10 | 77200 |
| 2025-06-10 | 18.13 | $18.05 | 129028 |
| 2025-06-09 | 18.13 | $18.12 | 196000 |
| 2025-06-06 | 18.12 | $18.13 | 192935 |
| 2025-06-05 | 18.10 | $18.14 | 352246 |
| 2025-06-04 | 18.08 | $18.42 | 112034 |
| 2025-06-03 | 18.03 | $18.33 | 64728 |
| 2025-06-02 | 17.99 | $18.36 | 67840 |
| 2025-05-30 | 17.94 | $18.37 | 94634 |
| 2025-05-29 | 17.88 | $18.21 | 144836 |
| 2025-05-28 | 17.84 | $17.94 | 181500 |
| 2025-05-27 | 17.82 | $18.04 | 136506 |
| 2025-05-23 | 17.79 | $17.88 | 147700 |
| 2025-05-22 | 17.77 | $17.83 | 54200 |
| 2025-05-21 | 17.76 | $18.17 | 33628 |
| 2025-05-20 | 17.72 | $18.14 | 57432 |
| 2025-05-19 | 17.67 | $17.84 | 58307 |
| 2025-05-16 | 17.66 | $17.74 | 54000 |
| 2025-05-15 | 17.65 | $17.86 | 54336 |
| 2025-05-14 | 17.62 | $17.60 | 86700 |
| 2025-05-13 | 17.62 | $17.66 | 221900 |
| 2025-05-12 | 17.61 | $17.75 | 431603 |
| 2025-05-09 | 17.59 | $17.36 | 112845 |
| 2025-05-08 | 17.61 | $17.36 | 220636 |
| 2025-05-07 | 17.62 | $17.66 | 64522 |
| 2025-05-06 | 17.61 | $17.74 | 69900 |
| 2025-05-05 | 17.58 | $17.67 | 78200 |
| 2025-05-02 | 17.56 | $17.79 | 90718 |
| 2025-05-01 | 17.52 | $17.39 | 103545 |
| 2025-04-30 | 17.53 | $17.64 | 52214 |
| 2025-04-29 | 17.52 | $17.70 | 101307 |
| 2025-04-28 | 17.50 | $17.69 | 53000 |
| 2025-04-25 | 17.49 | $17.95 | 88000 |
| 2025-04-24 | 17.45 | $17.89 | 268300 |
| 2025-04-23 | 17.42 | $17.69 | 113411 |
| 2025-04-22 | 17.41 | $17.60 | 194540 |
| 2025-04-21 | 17.40 | $17.39 | 110239 |
| 2025-04-17 | 17.43 | $17.29 | 45500 |
| 2025-04-16 | 17.46 | $17.35 | 54900 |
| 2025-04-15 | 17.50 | $17.30 | 95100 |
| 2025-04-14 | 17.55 | $17.15 | 1.2M |
| 2025-04-11 | 17.62 | $17.27 | 374700 |
| 2025-04-10 | 17.69 | $17.03 | 300200 |
| 2025-04-09 | 17.78 | $17.09 | 150040 |
| 2025-04-08 | 17.88 | $16.93 | 163900 |
| 2025-04-07 | 18.00 | $16.90 | 129100 |
| 2025-04-04 | 18.14 | $17.70 | 64646 |
| 2025-04-03 | 18.23 | $18.21 | 150800 |
| 2025-04-02 | 18.28 | $17.95 | 82000 |
| 2025-04-01 | 18.36 | $17.95 | 211700 |
| 2025-03-31 | 18.46 | $18.07 | 262617 |
| 2025-03-28 | 18.55 | $18.16 | 88400 |
| 2025-03-27 | 18.64 | $18.14 | 174400 |
| 2025-03-26 | 18.73 | $17.69 | 83248 |
| 2025-03-25 | 18.87 | $17.89 | 136340 |
| 2025-03-24 | 19.01 | $18.05 | 155731 |
| 2025-03-21 | 19.13 | $18.39 | 76136 |
| 2025-03-20 | 19.22 | $18.55 | 99804 |
| 2025-03-19 | 19.31 | $18.71 | 517239 |
| 2025-03-18 | 19.38 | $18.67 | 351929 |
| 2025-03-17 | 19.45 | $18.57 | 141413 |
| 2025-03-14 | 19.55 | $18.41 | 97407 |
| 2025-03-13 | 19.66 | $18.41 | 235620 |
| 2025-03-12 | 19.77 | $18.47 | 106100 |
| 2025-03-11 | 19.89 | $19.14 | 247746 |
| 2025-03-10 | 19.94 | $21.20 | 72831 |
| 2025-03-07 | 19.78 | $21.07 | 71300 |
| 2025-03-06 | 19.63 | $20.68 | 98518 |
| 2025-03-05 | 19.50 | $20.66 | 133900 |
| 2025-03-04 | 19.37 | $20.17 | 50700 |
| 2025-03-03 | 19.29 | $19.67 | 55900 |
| 2025-02-28 | 19.25 | $19.12 | 43000 |
| 2025-02-27 | 19.26 | $19.04 | 71900 |
| 2025-02-26 | 19.28 | $19.25 | 68701 |
| 2025-02-25 | 19.28 | $19.26 | 39527 |
| 2025-02-24 | 19.28 | $19.30 | 258500 |
| 2025-02-21 | 19.28 | $19.32 | 38700 |
| 2025-02-20 | 19.28 | $19.34 | 73000 |
| 2025-02-19 | 19.27 | $19.25 | 422900 |
| 2025-02-18 | 19.27 | $19.31 | 373243 |
| 2025-02-14 | 19.27 | $19.58 | 566512 |
| 2025-02-13 | 19.23 | $19.53 | 265700 |
| 2025-02-12 | 19.20 | $19.23 | 200700 |
| 2025-02-11 | 19.19 | $19.14 | 118246 |
| 2025-02-10 | 19.19 | $19.07 | 117806 |
| 2025-02-07 | 19.19 | $19.12 | 340300 |
| 2025-02-06 | 19.19 | $19.06 | 113700 |
| 2025-02-05 | 19.20 | $19.26 | 249100 |
| 2025-02-04 | 19.18 | $19.11 | 93741 |
| 2025-02-03 | 19.18 | $19.11 | 59100 |
| 2025-01-31 | 19.17 | $19.26 | 85002 |
| 2025-01-30 | 19.15 | $19.58 | 63200 |
| 2025-01-29 | 19.10 | $19.18 | 385045 |
| 2025-01-28 | 19.09 | $19.31 | 43919 |
| 2025-01-27 | 19.06 | $19.42 | 56112 |
| 2025-01-24 | 19.03 | $19.46 | 66100 |
| 2025-01-23 | 18.98 | $19.36 | 48400 |
| 2025-01-22 | 18.95 | $19.24 | 49138 |
| 2025-01-21 | 18.93 | $19.23 | 55700 |
| 2025-01-17 | 18.91 | $18.81 | 51100 |
| 2025-01-16 | 18.93 | $18.70 | 74503 |
| 2025-01-15 | 18.97 | $18.70 | 150400 |
| 2025-01-14 | 19.01 | $18.71 | 86919 |
| 2025-01-13 | 19.05 | $18.68 | 63002 |
| 2025-01-10 | 19.11 | $18.95 | 88000 |
| 2025-01-08 | 19.14 | $19.16 | 70708 |
| 2025-01-07 | 19.15 | $18.91 | 72800 |
| 2025-01-06 | 19.19 | $18.91 | 66124 |
| 2025-01-03 | 19.23 | $18.73 | 74608 |
| 2025-01-02 | 19.29 | $18.84 | 49300 |
| 2024-12-31 | 19.34 | $19.16 | 23316 |
| 2024-12-30 | 19.36 | $19.28 | 89800 |
| 2024-12-27 | 19.37 | $19.35 | 53941 |
| 2024-12-26 | 19.37 | $19.31 | 50712 |
| 2024-12-24 | 19.36 | $19.18 | 21109 |
| 2024-12-23 | 19.37 | $19.19 | 72400 |
| 2024-12-20 | 19.37 | $19.25 | 44322 |
| 2024-12-19 | 19.36 | $19.12 | 356100 |
| 2024-12-18 | 19.36 | $19.09 | 245139 |
| 2024-12-17 | 19.36 | $19.59 | 88700 |
| 2024-12-16 | 19.31 | $19.76 | 132300 |
| 2024-12-13 | 19.24 | $19.78 | 106200 |
| 2024-12-12 | 19.17 | $19.49 | 88100 |
| 2024-12-11 | 19.11 | $19.85 | 113347 |
| 2024-12-10 | 19.02 | $19.58 | 313500 |
| 2024-12-09 | 18.94 | $19.48 | 310500 |
| 2024-12-06 | 18.87 | $19.63 | 299800 |
| 2024-12-05 | 18.79 | $19.15 | 461726 |
| 2024-12-04 | 18.75 | $19.12 | 295500 |
| 2024-12-03 | 18.72 | $18.93 | 235400 |
| 2024-12-02 | 18.70 | $19.06 | 60306 |
| 2024-11-29 | 18.68 | $18.97 | 77800 |
| 2024-11-27 | 18.67 | $18.94 | 826900 |
| 2024-11-26 | 18.66 | $18.49 | 236200 |
| 2024-11-25 | 18.71 | $18.42 | 318900 |
| 2024-11-22 | 18.76 | $18.43 | 69200 |
| 2024-11-21 | 18.83 | $18.41 | 86000 |
| 2024-11-20 | 18.90 | $18.33 | 67710 |
| 2024-11-19 | 18.99 | $18.75 | 136800 |
| 2024-11-18 | 19.04 | $18.75 | 221700 |
| 2024-11-15 | 19.11 | $18.73 | 201600 |
| 2024-11-14 | 19.18 | $18.71 | 64000 |
| 2024-11-13 | 19.27 | $18.59 | 74600 |
| 2024-11-12 | 19.38 | $18.55 | 66700 |
| 2024-11-11 | 19.50 | $18.70 | 260100 |
| 2024-11-08 | 19.61 | $18.77 | 83308 |
| 2024-11-07 | 19.73 | $18.94 | 102900 |
| 2024-11-06 | 19.84 | $18.89 | 42740 |
| 2024-11-05 | 19.96 | $20.07 | 100625 |
| 2024-11-04 | 19.97 | $19.59 | 179900 |
| 2024-11-01 | 20.04 | $19.36 | 35100 |
| 2024-10-31 | 20.12 | $19.47 | 55400 |
| 2024-10-30 | 20.20 | $19.52 | 165800 |
| 2024-10-29 | 20.28 | $19.76 | 87200 |
| 2024-10-28 | 20.35 | $20.05 | 113100 |
| 2024-10-25 | 20.39 | $20.01 | 111000 |
| 2024-10-24 | 20.44 | $20.05 | 170300 |
| 2024-10-23 | 20.48 | $20.09 | 52433 |
| 2024-10-22 | 20.53 | $20.04 | 47100 |
| 2024-10-21 | 20.59 | $20.44 | 132700 |
| 2024-10-18 | 20.61 | $20.84 | 120900 |
| 2024-10-17 | 20.58 | $20.71 | 121700 |
| 2024-10-16 | 20.57 | $20.59 | 200300 |
| 2024-10-15 | 20.57 | $20.58 | 192204 |
| 2024-10-14 | 20.57 | $20.59 | 156700 |
| 2024-10-11 | 20.57 | $20.56 | 19900 |
| 2024-10-10 | 20.57 | $20.51 | 26320 |
| 2024-10-09 | 20.57 | $20.56 | 29830 |
| 2024-10-08 | 20.57 | $20.36 | 78500 |
| 2024-10-07 | 20.58 | $20.44 | 42000 |
| 2024-10-04 | 20.59 | $20.33 | 21735 |
| 2024-10-03 | 20.60 | $20.30 | 126141 |
| 2024-10-02 | 20.63 | $20.60 | 16700 |
| 2024-10-01 | 20.62 | $20.52 | 27524 |
| 2024-09-30 | 20.62 | $21.35 | 66900 |
| 2024-09-27 | 20.54 | $21.14 | 28200 |
| 2024-09-26 | 20.48 | $20.72 | 29400 |
| 2024-09-25 | 20.46 | $20.66 | 119921 |
| 2024-09-24 | 20.44 | $20.64 | 29100 |
| 2024-09-23 | 20.42 | $20.62 | 26700 |
| 2024-09-20 | 20.41 | $20.45 | 224522 |
| 2024-09-19 | 20.41 | $20.57 | 38900 |
| 2024-09-18 | 20.39 | $20.42 | 176848 |
| 2024-09-17 | 20.39 | $20.23 | 136318 |
| 2024-09-16 | 20.41 | $20.31 | 24100 |
| 2024-09-13 | 20.41 | $20.19 | 298213 |
| 2024-09-12 | 20.42 | $20.25 | 43502 |
| 2024-09-11 | 20.42 | $20.13 | 35507 |
| 2024-09-10 | 20.42 | $20.25 | 147937 |
| 2024-09-09 | 20.42 | $20.36 | 71200 |
| 2024-09-06 | 20.39 | $20.42 | 113400 |
| 2024-09-05 | 20.35 | $20.71 | 25322 |
| 2024-09-04 | 20.28 | $20.68 | 12741 |
| 2024-09-03 | 20.21 | $20.82 | 22300 |
| 2024-08-30 | 20.11 | $20.67 | 107134 |
| 2024-08-29 | 20.02 | $20.52 | 59540 |
| 2024-08-28 | 19.94 | $20.68 | 34300 |
| 2024-08-27 | 19.84 | $20.59 | 20433 |
| 2024-08-26 | 19.74 | $20.39 | 12100 |
| 2024-08-23 | 19.65 | $20.55 | 23900 |
| 2024-08-22 | 19.55 | $20.26 | 74000 |
| 2024-08-21 | 19.47 | $20.22 | 69117 |
| 2024-08-20 | 19.39 | $19.81 | 91500 |
| 2024-08-19 | 19.35 | $19.58 | 768919 |
| 2024-08-16 | 19.34 | $19.52 | 34305 |
| 2024-08-15 | 19.34 | $19.32 | 18400 |
| 2024-08-14 | 19.36 | $19.49 | 46342 |
| 2024-08-13 | 19.37 | $19.45 | 62828 |
| 2024-08-12 | 19.38 | $19.12 | 514800 |
| 2024-08-09 | 19.43 | $19.17 | 94100 |
| 2024-08-08 | 19.48 | $19.18 | 237300 |
| 2024-08-07 | 19.52 | $19.15 | 181100 |
| 2024-08-06 | 19.58 | $19.22 | 60826 |
| 2024-08-05 | 19.62 | $19.15 | 43600 |
| 2024-08-02 | 19.68 | $19.27 | 48243 |
| 2024-08-01 | 19.73 | $19.24 | 88543 |
| 2024-07-31 | 19.78 | $19.42 | 325300 |
| 2024-07-30 | 19.82 | $19.26 | 500114 |
| 2024-07-29 | 19.87 | $19.46 | 67513 |
| 2024-07-26 | 19.91 | $19.86 | 60100 |
| 2024-07-25 | 19.90 | $19.53 | 130341 |
| 2024-07-24 | 19.93 | $19.90 | 127000 |
| 2024-07-23 | 19.92 | $20.16 | 190001 |
| 2024-07-22 | 19.89 | $20.25 | 128200 |
| 2024-07-19 | 19.84 | $20.18 | 749100 |
| 2024-07-18 | 19.80 | $20.33 | 854700 |
| 2024-07-17 | 19.74 | $20.25 | 953700 |
| 2024-07-16 | 19.68 | $19.72 | 67000 |
| 2024-07-15 | 19.68 | $19.78 | 74800 |
| 2024-07-12 | 19.67 | $19.95 | 41217 |
| 2024-07-11 | 19.65 | $19.45 | 75300 |
| 2024-07-10 | 19.68 | $19.60 | 189200 |
| 2024-07-09 | 19.69 | $19.59 | 34900 |
| 2024-07-08 | 19.71 | $19.72 | 117900 |
| 2024-07-05 | 19.72 | $19.74 | 21600 |
| 2024-07-03 | 19.73 | $19.72 | 56800 |
| 2024-07-02 | 19.74 | $19.64 | 86000 |
| 2024-07-01 | 19.76 | $19.64 | 174300 |
| 2024-06-28 | 19.78 | $19.60 | 66000 |
| 2024-06-27 | 19.81 | $19.74 | 150115 |
| 2024-06-26 | 19.82 | $19.62 | 300200 |
| 2024-06-25 | 19.84 | $19.64 | 304800 |
| 2024-06-24 | 19.87 | $19.70 | 238800 |
| 2024-06-21 | 19.89 | $19.50 | 63400 |
| 2024-06-20 | 19.93 | $19.54 | 141322 |
| 2024-06-18 | 19.98 | $19.85 | 179743 |
| 2024-06-17 | 19.99 | $19.90 | 227126 |
| 2024-06-14 | 20.01 | $19.71 | 154601 |
| 2024-06-13 | 20.04 | $20.06 | 224220 |
| 2024-06-12 | 20.04 | $20.18 | 339829 |
| 2024-06-11 | 20.02 | $20.12 | 187200 |
| 2024-06-10 | 20.01 | $20.03 | 109900 |
| 2024-06-07 | 20.01 | $20.13 | 121412 |
| 2024-06-06 | 19.99 | $20.19 | 140547 |
| 2024-06-05 | 19.97 | $20.03 | 97136 |
| 2024-06-04 | 19.96 | $20.00 | 170600 |
| 2024-06-03 | 19.94 | $19.86 | 177500 |
| 2024-05-31 | 19.94 | $19.90 | 701000 |
| 2024-05-30 | 19.93 | $19.74 | 199500 |
| 2024-05-29 | 19.92 | $19.79 | 150116 |
| 2024-05-28 | 19.89 | $19.81 | 15800 |
| 2024-05-24 | 19.86 | $20.07 | 53106 |
| 2024-05-23 | 19.79 | $20.07 | 34300 |
| 2024-05-22 | 19.71 | $20.05 | 128145 |
| 2024-05-21 | 19.62 | $20.38 | 257218 |
| 2024-05-20 | 19.49 | $20.28 | 19940 |
| 2024-05-17 | 19.35 | $20.25 | 20823 |
| 2024-05-16 | 19.20 | $20.13 | 38743 |
| 2024-05-15 | 19.05 | $20.03 | 27800 |
| 2024-05-14 | 18.90 | $19.80 | 55245 |
| 2024-05-13 | 18.76 | $19.61 | 45610 |
| 2024-05-10 | 18.62 | $19.71 | 35001 |
| 2024-05-09 | 18.47 | $19.83 | 48204 |
| 2024-05-08 | 18.29 | $19.47 | 585300 |
| 2024-05-07 | 18.14 | $19.15 | 60943 |
| 2024-05-06 | 18.01 | $19.28 | 30245 |
| 2024-05-03 | 17.87 | $19.09 | 196200 |
| 2024-05-02 | 17.73 | $18.10 | 335921 |
| 2024-05-01 | 17.69 | $18.00 | 19000 |
| 2024-04-30 | 17.66 | $18.04 | 49700 |
| 2024-04-29 | 17.62 | $17.91 | 50943 |
| 2024-04-26 | 17.60 | $17.72 | 42500 |
| 2024-04-25 | 17.60 | $17.80 | 54733 |
| 2024-04-24 | 17.59 | $17.70 | 298611 |
| 2024-04-23 | 17.59 | $17.41 | 33122 |
| 2024-04-22 | 17.63 | $17.64 | 31400 |
| 2024-04-19 | 17.64 | $17.36 | 94905 |
| 2024-04-18 | 17.68 | $17.59 | 78800 |
| 2024-04-17 | 17.70 | $17.36 | 407630 |
| 2024-04-16 | 17.75 | $17.36 | 320742 |
| 2024-04-15 | 17.80 | $17.31 | 160432 |
| 2024-04-12 | 17.86 | $17.46 | 187213 |
| 2024-04-11 | 17.90 | $17.61 | 327148 |
| 2024-04-10 | 17.94 | $17.84 | 385000 |
| 2024-04-09 | 17.96 | $17.80 | 175600 |
| 2024-04-08 | 17.98 | $17.85 | 117800 |
| 2024-04-05 | 18.00 | $17.75 | 209800 |
| 2024-04-04 | 18.02 | $17.93 | 180700 |
| 2024-04-03 | 18.03 | $17.98 | 185921 |
| 2024-04-02 | 18.02 | $18.03 | 28800 |
| 2024-04-01 | 18.01 | $17.92 | 39600 |
| 2024-03-28 | 18.01 | $18.03 | 111118 |
| 2024-03-27 | 17.98 | $18.19 | 84743 |
| 2024-03-26 | 17.94 | $18.21 | 36113 |
| 2024-03-25 | 17.89 | $18.21 | 103900 |
| 2024-03-22 | 17.84 | $17.76 | 314730 |
| 2024-03-21 | 17.83 | $17.71 | 257205 |
| 2024-03-20 | 17.82 | $17.85 | 64600 |
| 2024-03-19 | 17.79 | $18.02 | 240800 |
| 2024-03-18 | 17.75 | $18.00 | 173219 |
| 2024-03-15 | 17.70 | $18.34 | 289911 |
| 2024-03-14 | 17.61 | $18.05 | 161100 |
| 2024-03-13 | 17.55 | $18.52 | 44700 |
| 2024-03-12 | 17.43 | $18.32 | 36400 |
| 2024-03-11 | 17.33 | $17.92 | 28300 |
| 2024-03-08 | 17.26 | $17.74 | 33212 |
| 2024-03-07 | 17.21 | $17.73 | 197200 |
| 2024-03-06 | 17.15 | $17.25 | 125800 |
| 2024-03-05 | 17.14 | $17.07 | 30500 |
| 2024-03-04 | 17.15 | $17.10 | 367606 |
| 2024-03-01 | 17.15 | $17.20 | 39813 |
| 2024-02-29 | 17.14 | $16.88 | 43900 |
| 2024-02-28 | 17.16 | $17.04 | 134616 |
| 2024-02-27 | 17.17 | $17.27 | 95300 |
| 2024-02-26 | 17.16 | $17.20 | 42934 |
| 2024-02-23 | 17.16 | $17.26 | 37500 |
| 2024-02-22 | 17.15 | $17.40 | 39900 |
| 2024-02-21 | 17.13 | $17.44 | 27123 |
| 2024-02-20 | 17.10 | $17.41 | 51000 |
| 2024-02-16 | 17.08 | $16.92 | 31136 |
| 2024-02-15 | 17.10 | $16.98 | 116400 |
| 2024-02-14 | 17.13 | $16.91 | 145347 |
| 2024-02-13 | 17.16 | $17.04 | 170400 |
| 2024-02-12 | 17.19 | $17.14 | 106500 |
| 2024-02-09 | 17.22 | $17.08 | 210548 |
| 2024-02-08 | 17.25 | $17.07 | 158400 |
| 2024-02-07 | 17.29 | $17.02 | 25300 |
| 2024-02-06 | 17.34 | $17.06 | 156445 |
| 2024-02-05 | 17.39 | $17.18 | 147000 |
| 2024-02-02 | 17.43 | $16.88 | 55000 |
| 2024-02-01 | 17.51 | $17.12 | 41700 |
| 2024-01-31 | 17.57 | $17.11 | 24715 |
| 2024-01-30 | 17.63 | $17.38 | 61600 |
| 2024-01-29 | 17.67 | $17.50 | 39529 |
| 2024-01-26 | 17.70 | $17.40 | 76900 |
| 2024-01-25 | 17.74 | $17.25 | 313700 |
| 2024-01-24 | 17.80 | $17.30 | 303304 |
| 2024-01-23 | 17.86 | $17.45 | 161631 |
| 2024-01-22 | 17.90 | $17.47 | 84700 |
| 2024-01-19 | 17.95 | $17.75 | 81635 |
| 2024-01-18 | 17.96 | $17.77 | 180740 |
| 2024-01-17 | 17.98 | $17.70 | 318125 |
| 2024-01-16 | 18.00 | $17.93 | 210500 |
| 2024-01-12 | 18.00 | $18.28 | 95700 |
| 2024-01-11 | 17.96 | $18.10 | 148200 |
| 2024-01-10 | 17.94 | $18.09 | 116101 |
| 2024-01-09 | 17.91 | $18.11 | 158040 |
| 2024-01-08 | 17.88 | $18.14 | 107824 |
| 2024-01-05 | 17.85 | $17.85 | 66907 |
| 2024-01-04 | 17.83 | $17.96 | 71600 |
| 2024-01-03 | 17.81 | $17.90 | 176300 |
| 2024-01-02 | 17.78 | $17.89 | 88200 |
| 2023-12-29 | 17.76 | $18.05 | 124104 |
| 2023-12-28 | 17.72 | $17.92 | 203046 |
| 2023-12-27 | 17.69 | $18.04 | 39641 |
| 2023-12-26 | 17.64 | $17.95 | 36700 |
| 2023-12-22 | 17.60 | $17.86 | 210000 |
| 2023-12-21 | 17.56 | $17.77 | 312300 |
| 2023-12-20 | 17.53 | $17.54 | 61700 |
| 2023-12-19 | 17.51 | $17.64 | 133026 |
| 2023-12-18 | 17.49 | $17.70 | 106500 |
| 2023-12-15 | 17.45 | $17.62 | 349800 |
| 2023-12-14 | 17.42 | $17.90 | 180729 |
| 2023-12-13 | 17.36 | $17.76 | 89100 |
| 2023-12-12 | 17.31 | $17.55 | 195624 |
| 2023-12-11 | 17.28 | $17.39 | 196200 |
| 2023-12-08 | 17.26 | $17.31 | 39817 |
| 2023-12-07 | 17.24 | $17.39 | 51913 |
| 2023-12-06 | 17.21 | $17.23 | 116800 |
| 2023-12-05 | 17.19 | $17.31 | 50201 |
| 2023-12-04 | 17.15 | $17.39 | 35700 |
| 2023-12-01 | 17.10 | $17.49 | 37100 |
| 2023-11-30 | 17.03 | $17.49 | 158024 |
| 2023-11-29 | 16.95 | $17.20 | 130300 |
| 2023-11-28 | 16.90 | $17.26 | 299800 |
| 2023-11-27 | 16.83 | $17.27 | 75728 |
| 2023-11-24 | 16.75 | $17.22 | 373940 |
| 2023-11-22 | 16.67 | $16.98 | 117700 |
| 2023-11-21 | 16.61 | $16.92 | 40236 |
| 2023-11-20 | 16.54 | $16.84 | 658441 |
| 2023-11-17 | 16.48 | $17.21 | 139529 |
| 2023-11-16 | 16.37 | $17.17 | 427047 |
| 2023-11-15 | 16.26 | $17.13 | 315800 |
| 2023-11-14 | 16.14 | $17.23 | 126600 |
| 2023-11-13 | 16.01 | $16.81 | 55700 |
| 2023-11-10 | 15.91 | $16.64 | 93200 |
| 2023-11-09 | 15.82 | $16.43 | 95000 |
| 2023-11-08 | 15.75 | $15.79 | 424400 |
| 2023-11-07 | 15.74 | $15.94 | 110700 |
| 2023-11-06 | 15.71 | $15.92 | 66300 |
| 2023-11-03 | 15.69 | $15.90 | 45300 |
| 2023-11-02 | 15.67 | $15.99 | 74900 |
| 2023-11-01 | 15.64 | $15.86 | 75209 |
| 2023-10-31 | 15.62 | $15.74 | 83900 |
| 2023-10-30 | 15.61 | $15.74 | 40004 |
| 2023-10-27 | 15.60 | $15.52 | 37300 |
| 2023-10-26 | 15.62 | $15.63 | 212200 |
| 2023-10-25 | 15.62 | $15.59 | 144500 |
| 2023-10-24 | 15.63 | $15.56 | 87829 |
| 2023-10-23 | 15.64 | $15.63 | 55800 |
| 2023-10-20 | 15.64 | $15.46 | 55707 |
| 2023-10-19 | 15.67 | $15.53 | 176700 |
| 2023-10-18 | 15.69 | $15.49 | 185000 |
| 2023-10-17 | 15.72 | $15.45 | 97408 |
| 2023-10-16 | 15.76 | $15.55 | 200500 |
| 2023-10-13 | 15.79 | $15.51 | 179624 |
| 2023-10-12 | 15.83 | $15.59 | 73700 |
| 2023-10-11 | 15.86 | $15.92 | 60100 |
| 2023-10-10 | 15.87 | $15.84 | 60543 |
| 2023-10-09 | 15.89 | $15.95 | 191500 |
| 2023-10-06 | 15.91 | $15.94 | 343536 |
| 2023-10-05 | 15.93 | $15.85 | 54708 |
| 2023-10-04 | 15.96 | $15.61 | 65200 |
| 2023-10-03 | 16.03 | $15.80 | 50031 |
| 2023-10-02 | 16.09 | $15.70 | 85700 |
| 2023-09-29 | 16.16 | $15.74 | 89900 |
| 2023-09-28 | 16.23 | $15.69 | 105839 |
| 2023-09-27 | 16.32 | $15.51 | 64126 |
| 2023-09-26 | 16.44 | $15.78 | 74000 |
| 2023-09-25 | 16.54 | $15.95 | 43000 |
| 2023-09-22 | 16.63 | $16.13 | 42400 |
| 2023-09-21 | 16.71 | $16.23 | 202500 |
| 2023-09-20 | 16.79 | $16.17 | 83741 |
| 2023-09-19 | 16.88 | $16.38 | 44246 |
| 2023-09-18 | 16.95 | $16.29 | 81000 |
| 2023-09-15 | 17.04 | $16.33 | 862410 |
| 2023-09-14 | 17.13 | $16.33 | 420033 |
| 2023-09-13 | 17.22 | $16.71 | 38800 |
| 2023-09-12 | 17.28 | $16.91 | 42416 |
| 2023-09-11 | 17.33 | $17.21 | 31804 |
| 2023-09-08 | 17.35 | $17.13 | 47000 |
| 2023-09-07 | 17.37 | $17.11 | 74000 |
| 2023-09-06 | 17.40 | $17.15 | 175000 |
| 2023-09-05 | 17.43 | $17.08 | 31908 |
| 2023-09-01 | 17.46 | $17.33 | 13428 |
| 2023-08-31 | 17.46 | $17.35 | 68300 |
| 2023-08-30 | 17.46 | $17.60 | 25833 |
| 2023-08-29 | 17.44 | $17.63 | 39000 |
| 2023-08-28 | 17.41 | $17.53 | 100609 |
| 2023-08-25 | 17.39 | $17.52 | 237210 |
| 2023-08-24 | 17.37 | $17.47 | 172702 |
| 2023-08-23 | 17.36 | $17.51 | 39025 |
| 2023-08-22 | 17.34 | $17.41 | 29600 |
| 2023-08-21 | 17.34 | $17.36 | 88635 |
| 2023-08-18 | 17.34 | $17.39 | 36839 |
| 2023-08-17 | 17.34 | $17.53 | 384300 |
| 2023-08-16 | 17.32 | $17.54 | 106338 |
| 2023-08-15 | 17.31 | $17.44 | 44222 |
| 2023-08-14 | 17.30 | $17.37 | 38938 |
| 2023-08-11 | 17.31 | $17.44 | 14100 |
| 2023-08-10 | 17.31 | $17.37 | 42300 |
| 2023-08-09 | 17.31 | $17.16 | 41300 |
| 2023-08-08 | 17.34 | $17.04 | 27800 |
| 2023-08-07 | 17.38 | $17.20 | 65000 |
| 2023-08-04 | 17.41 | $16.95 | 30812 |
| 2023-08-03 | 17.46 | $17.01 | 26400 |
| 2023-08-02 | 17.50 | $17.12 | 91400 |
| 2023-08-01 | 17.53 | $17.20 | 32901 |
| 2023-07-31 | 17.56 | $17.40 | 32200 |
| 2023-07-28 | 17.57 | $17.62 | 58403 |
| 2023-07-27 | 17.56 | $17.55 | 130600 |
| 2023-07-26 | 17.55 | $17.70 | 63400 |
| 2023-07-25 | 17.53 | $17.63 | 64128 |
| 2023-07-24 | 17.52 | $17.40 | 69500 |
| 2023-07-21 | 17.53 | $17.68 | 48049 |
| 2023-07-20 | 17.50 | $17.69 | 95441 |
| 2023-07-19 | 17.48 | $17.74 | 37922 |
| 2023-07-18 | 17.46 | $17.68 | 18800 |
| 2023-07-17 | 17.43 | $17.75 | 16000 |
| 2023-07-14 | 17.41 | $17.82 | 20700 |
| 2023-07-13 | 17.38 | $17.73 | 18500 |
| 2023-07-12 | 17.35 | $17.36 | 19500 |
| 2023-07-11 | 17.37 | $17.13 | 42800 |
| 2023-07-10 | 17.41 | $17.00 | 29531 |
| 2023-07-07 | 17.47 | $17.11 | 68710 |
| 2023-07-06 | 17.52 | $17.03 | 333212 |
| 2023-07-05 | 17.58 | $17.17 | 131100 |
| 2023-07-03 | 17.63 | $17.59 | 11500 |
| 2023-06-30 | 17.65 | $17.62 | 31624 |
| 2023-06-29 | 17.66 | $17.39 | 15627 |
| 2023-06-28 | 17.70 | $17.59 | 19200 |
| 2023-06-27 | 17.73 | $17.56 | 39108 |
| 2023-06-26 | 17.75 | $17.51 | 21100 |
| 2023-06-23 | 17.79 | $17.34 | 33600 |
| 2023-06-22 | 17.84 | $17.45 | 26500 |
| 2023-06-21 | 17.89 | $17.63 | 14300 |
| 2023-06-20 | 17.93 | $17.60 | 17810 |
| 2023-06-16 | 17.98 | $17.95 | 55400 |
| 2023-06-15 | 17.99 | $17.94 | 15900 |
| 2023-06-14 | 18.02 | $17.87 | 125515 |
| 2023-06-13 | 18.05 | $17.90 | 29700 |
| 2023-06-12 | 18.08 | $17.98 | 31205 |
| 2023-06-09 | 18.11 | $17.93 | 176500 |
| 2023-06-08 | 18.14 | $18.04 | 18003 |
| 2023-06-07 | 18.17 | $17.82 | 30203 |
| 2023-06-06 | 18.22 | $17.93 | 20503 |
| 2023-06-05 | 18.26 | $17.92 | 67100 |
| 2023-06-02 | 18.31 | $18.13 | 45008 |
| 2023-06-01 | 18.34 | $18.06 | 85000 |
| 2023-05-31 | 18.37 | $17.91 | 30118 |
| 2023-05-30 | 18.42 | $17.85 | 23848 |
| 2023-05-26 | 18.48 | $18.23 | 14100 |
| 2023-05-25 | 18.51 | $18.18 | 26944 |
| 2023-05-24 | 18.54 | $18.24 | 27227 |
| 2023-05-23 | 18.57 | $18.38 | 28600 |
| 2023-05-22 | 18.58 | $18.58 | 36100 |
| 2023-05-19 | 18.58 | $18.77 | 19536 |
| 2023-05-18 | 18.56 | $18.77 | 9800 |
| 2023-05-17 | 18.54 | $18.74 | 94911 |
| 2023-05-16 | 18.52 | $18.85 | 78100 |
| 2023-05-15 | 18.49 | $18.73 | 19300 |
| 2023-05-12 | 18.47 | $18.44 | 19404 |
| 2023-05-11 | 18.48 | $18.36 | 19800 |
| 2023-05-10 | 18.51 | $18.37 | 20718 |
| 2023-05-09 | 18.53 | $18.50 | 13103 |
| 2023-05-08 | 18.55 | $18.50 | 15412 |
| 2023-05-05 | 18.56 | $18.43 | 12200 |
| 2023-05-04 | 18.58 | $18.25 | 22647 |
| 2023-05-03 | 18.63 | $18.63 | 22405 |
| 2023-05-02 | 18.64 | $18.35 | 293500 |
| 2023-05-01 | 18.67 | $18.55 | 25627 |
| 2023-04-28 | 18.68 | $18.45 | 34401 |
| 2023-04-27 | 18.70 | $18.56 | 17148 |
| 2023-04-26 | 18.71 | $18.48 | 41200 |
| 2023-04-25 | 18.72 | $18.14 | 18041 |
| 2023-04-24 | 18.75 | $18.80 | 9623 |
| 2023-04-21 | 18.73 | $18.77 | 10400 |
| 2023-04-20 | 18.69 | $18.84 | 16700 |
| 2023-04-19 | 18.65 | $18.95 | 15005 |
| 2023-04-18 | 18.58 | $18.90 | 10709 |
| 2023-04-17 | 18.52 | $18.83 | 15000 |
| 2023-04-14 | 18.44 | $18.91 | 5931 |
| 2023-04-13 | 18.36 | $18.95 | 24500 |
| 2023-04-12 | 18.25 | $18.78 | 51136 |
| 2023-04-11 | 18.16 | $18.80 | 124100 |
| 2023-04-10 | 18.05 | $18.73 | 44531 |
| 2023-04-06 | 17.94 | $18.85 | 45300 |
| 2023-04-05 | 17.80 | $18.76 | 43700 |
| 2023-04-04 | 17.67 | $18.71 | 51200 |
| 2023-04-03 | 17.53 | $18.28 | 38436 |
| 2023-03-31 | 17.42 | $18.09 | 79500 |
| 2023-03-30 | 17.33 | $18.02 | 163200 |
| 2023-03-29 | 17.24 | $17.81 | 258000 |
| 2023-03-28 | 17.17 | $17.62 | 62811 |
| 2023-03-27 | 17.12 | $17.64 | 47030 |
| 2023-03-24 | 17.06 | $17.55 | 17226 |
| 2023-03-23 | 17.01 | $17.60 | 156919 |
| 2023-03-22 | 16.96 | $17.52 | 108800 |
| 2023-03-21 | 16.91 | $17.34 | 21000 |
| 2023-03-20 | 16.88 | $16.87 | 32500 |
| 2023-03-17 | 16.89 | $16.68 | 19200 |
| 2023-03-16 | 16.92 | $16.95 | 41800 |
| 2023-03-15 | 16.93 | $16.66 | 25500 |
| 2023-03-14 | 16.97 | $16.85 | 23100 |
| 2023-03-13 | 16.99 | $16.67 | 31849 |
| 2023-03-10 | 17.02 | $16.70 | 32727 |
| 2023-03-09 | 17.05 | $16.63 | 32107 |
| 2023-03-08 | 17.09 | $16.55 | 40619 |
| 2023-03-07 | 17.14 | $16.58 | 59500 |
| 2023-03-06 | 17.18 | $17.25 | 41114 |
| 2023-03-03 | 17.16 | $17.36 | 68600 |
| 2023-03-02 | 17.12 | $17.28 | 22306 |
| 2023-03-01 | 17.09 | $17.33 | 72700 |
| 2023-02-28 | 17.04 | $17.23 | 377105 |
| 2023-02-27 | 17.01 | $17.36 | 75300 |
| 2023-02-24 | 16.96 | $17.16 | 80442 |
| 2023-02-23 | 16.92 | $17.22 | 92149 |
| 2023-02-22 | 16.88 | $17.34 | 73240 |
| 2023-02-21 | 16.82 | $17.22 | 31021 |
| 2023-02-17 | 16.78 | $17.15 | 70822 |
| 2023-02-16 | 16.73 | $16.93 | 46012 |
| 2023-02-15 | 16.71 | $17.07 | 15409 |
| 2023-02-14 | 16.67 | $17.08 | 13800 |
| 2023-02-13 | 16.62 | $16.99 | 34300 |
| 2023-02-10 | 16.59 | $16.63 | 17300 |
| 2023-02-09 | 16.59 | $16.53 | 17110 |
| 2023-02-08 | 16.60 | $16.58 | 12300 |
| 2023-02-07 | 16.60 | $16.44 | 65500 |
| 2023-02-06 | 16.62 | $16.37 | 37122 |
| 2023-02-03 | 16.64 | $16.48 | 39848 |
| 2023-02-02 | 16.66 | $16.74 | 41330 |
| 2023-02-01 | 16.64 | $16.79 | 52100 |
| 2023-01-31 | 16.62 | $16.61 | 76728 |
| 2023-01-30 | 16.61 | $16.60 | 48123 |
| 2023-01-27 | 16.60 | $16.56 | 44200 |
| 2023-01-26 | 16.59 | $16.59 | 55500 |
| 2023-01-25 | 16.58 | $16.76 | 94500 |
| 2023-01-24 | 16.55 | $16.58 | 32010 |
| 2023-01-23 | 16.53 | $16.60 | 35900 |
| 2023-01-20 | 16.51 | $16.70 | 21400 |
| 2023-01-19 | 16.48 | $16.72 | 62100 |
| 2023-01-18 | 16.44 | $16.82 | 22931 |
| 2023-01-17 | 16.39 | $16.75 | 80700 |
| 2023-01-13 | 16.35 | $16.61 | 15900 |
| 2023-01-12 | 16.31 | $16.58 | 188525 |
| 2023-01-11 | 16.28 | $16.64 | 81800 |
| 2023-01-10 | 16.24 | $16.47 | 26434 |
| 2023-01-09 | 16.22 | $16.49 | 39135 |
| 2023-01-06 | 16.20 | $16.35 | 39944 |
| 2023-01-05 | 16.19 | $16.35 | 31327 |
| 2023-01-04 | 16.18 | $16.21 | 20936 |
| 2023-01-03 | 16.19 | $16.08 | 64000 |
| 2022-12-30 | 16.21 | $16.13 | 56905 |
| 2022-12-29 | 16.24 | $16.14 | 39900 |
| 2022-12-28 | 16.26 | $15.95 | 31300 |
| 2022-12-27 | 16.31 | $16.14 | 92213 |
| 2022-12-23 | 16.34 | $16.18 | 64716 |
| 2022-12-22 | 16.37 | $15.99 | 122700 |
| 2022-12-21 | 16.42 | $16.25 | 207535 |
| 2022-12-20 | 16.45 | $16.25 | 104400 |
| 2022-12-19 | 16.47 | $16.19 | 123922 |
| 2022-12-16 | 16.51 | $16.13 | 87637 |
| 2022-12-15 | 16.55 | $16.35 | 107326 |
| 2022-12-14 | 16.56 | $16.47 | 74900 |
| 2022-12-13 | 16.57 | $16.35 | 75321 |
| 2022-12-12 | 16.58 | $16.23 | 64800 |
| 2022-12-09 | 16.61 | $16.55 | 107600 |
| 2022-12-08 | 16.60 | $16.64 | 38715 |
| 2022-12-07 | 16.58 | $16.51 | 65400 |
| 2022-12-06 | 16.56 | $16.50 | 50900 |
| 2022-12-05 | 16.54 | $16.76 | 34138 |
| 2022-12-02 | 16.48 | $17.00 | 40500 |
| 2022-12-01 | 16.38 | $16.87 | 46643 |
| 2022-11-30 | 16.29 | $16.61 | 286800 |
| 2022-11-29 | 16.21 | $16.69 | 47000 |
| 2022-11-28 | 16.11 | $16.77 | 29605 |
| 2022-11-25 | 16.00 | $16.77 | 36000 |
| 2022-11-23 | 15.88 | $16.60 | 76023 |
| 2022-11-22 | 15.76 | $16.52 | 58236 |
| 2022-11-21 | 15.64 | $16.29 | 35422 |
| 2022-11-18 | 15.54 | $16.25 | 140800 |
| 2022-11-17 | 15.43 | $16.13 | 19500 |
| 2022-11-16 | 15.33 | $16.11 | 90619 |
| 2022-11-15 | 15.22 | $16.17 | 170100 |
| 2022-11-14 | 15.09 | $16.23 | 143845 |
| 2022-11-11 | 14.95 | $16.13 | 99705 |
| 2022-11-10 | 14.82 | $15.69 | 69731 |
| 2022-11-09 | 14.71 | $15.22 | 49829 |
| 2022-11-08 | 14.65 | $15.17 | 234327 |
| 2022-11-07 | 14.58 | $14.98 | 153900 |
| 2022-11-04 | 14.53 | $14.73 | 96600 |
| 2022-11-03 | 14.50 | $14.11 | 201300 |
| 2022-11-02 | 14.53 | $14.53 | 116200 |
| 2022-11-01 | 14.52 | $14.64 | 149349 |
| 2022-10-31 | 14.50 | $14.66 | 101512 |
| 2022-10-28 | 14.47 | $14.85 | 50536 |
| 2022-10-27 | 14.43 | $14.54 | 58422 |
| 2022-10-26 | 14.41 | $14.67 | 34026 |
| 2022-10-25 | 14.37 | $14.68 | 133000 |
| 2022-10-24 | 14.33 | $14.41 | 101728 |
| 2022-10-21 | 14.32 | $14.51 | 56620 |
| 2022-10-20 | 14.29 | $14.56 | 119832 |
| 2022-10-19 | 14.26 | $14.47 | 64300 |
| 2022-10-18 | 14.24 | $14.64 | 276449 |
| 2022-10-17 | 14.20 | $14.41 | 143400 |
| 2022-10-14 | 14.19 | $14.08 | 112023 |
| 2022-10-13 | 14.21 | $14.21 | 173100 |
| 2022-10-12 | 14.22 | $13.98 | 66521 |
| 2022-10-11 | 14.27 | $14.02 | 243116 |
| 2022-10-10 | 14.31 | $14.10 | 167409 |
| 2022-10-07 | 14.35 | $14.01 | 148300 |
| 2022-10-06 | 14.41 | $14.25 | 110141 |
| 2022-10-05 | 14.45 | $14.56 | 106030 |
| 2022-10-04 | 14.46 | $14.77 | 256327 |
| 2022-10-03 | 14.46 | $14.30 | 171811 |
| 2022-09-30 | 14.50 | $14.11 | 141200 |
| 2022-09-29 | 14.56 | $14.01 | 176600 |
| 2022-09-28 | 14.64 | $14.11 | 177523 |
| 2022-09-27 | 14.73 | $13.87 | 337600 |
| 2022-09-26 | 14.84 | $13.95 | 327128 |
| 2022-09-23 | 14.96 | $14.15 | 103528 |
| 2022-09-22 | 15.06 | $14.63 | 134634 |
| 2022-09-21 | 15.13 | $14.56 | 66800 |
| 2022-09-20 | 15.21 | $14.84 | 161000 |
| 2022-09-19 | 15.27 | $15.07 | 80000 |
| 2022-09-16 | 15.32 | $14.99 | 79421 |
| 2022-09-15 | 15.38 | $15.04 | 121300 |
| 2022-09-14 | 15.44 | $15.16 | 52300 |
| 2022-09-13 | 15.49 | $15.21 | 70100 |
| 2022-09-12 | 15.55 | $15.47 | 80029 |
| 2022-09-09 | 15.59 | $15.30 | 147229 |
| 2022-09-08 | 15.64 | $15.06 | 118243 |
| 2022-09-07 | 15.73 | $15.16 | 174336 |
| 2022-09-06 | 15.81 | $14.93 | 158024 |
| 2022-09-02 | 15.92 | $14.94 | 81600 |
| 2022-09-01 | 16.03 | $15.41 | 115500 |
| 2022-08-31 | 16.10 | $15.66 | 222800 |
| 2022-08-30 | 16.14 | $16.09 | 110300 |
| 2022-08-29 | 16.15 | $15.87 | 117000 |
| 2022-08-26 | 16.18 | $15.79 | 60600 |
| 2022-08-25 | 16.21 | $16.07 | 66916 |
| 2022-08-24 | 16.21 | $16.05 | 172837 |
| 2022-08-23 | 16.21 | $16.12 | 49400 |
| 2022-08-22 | 16.21 | $16.16 | 62204 |
| 2022-08-19 | 16.19 | $16.36 | 26300 |
| 2022-08-18 | 16.15 | $16.46 | 24415 |
| 2022-08-17 | 16.10 | $16.50 | 42506 |
| 2022-08-16 | 16.04 | $16.36 | 194140 |
| 2022-08-15 | 15.99 | $16.26 | 54200 |
| 2022-08-12 | 15.94 | $16.27 | 28400 |
| 2022-08-11 | 15.89 | $16.26 | 38300 |
| 2022-08-10 | 15.83 | $16.32 | 45823 |
| 2022-08-09 | 15.76 | $16.14 | 61900 |
| 2022-08-08 | 15.71 | $16.16 | 69600 |
| 2022-08-05 | 15.65 | $15.92 | 51907 |
| 2022-08-04 | 15.60 | $16.06 | 26110 |
| 2022-08-03 | 15.55 | $15.91 | 53900 |
| 2022-08-02 | 15.50 | $15.82 | 267300 |
| 2022-08-01 | 15.46 | $15.87 | 100700 |
| 2022-07-29 | 15.41 | $15.71 | 74303 |
| 2022-07-28 | 15.38 | $15.43 | 142535 |
| 2022-07-27 | 15.37 | $15.52 | 59726 |
| 2022-07-26 | 15.35 | $15.34 | 81800 |
| 2022-07-25 | 15.36 | $15.39 | 74800 |
| 2022-07-22 | 15.36 | $15.42 | 65529 |
| 2022-07-21 | 15.35 | $15.46 | 166502 |
| 2022-07-20 | 15.35 | $15.28 | 58300 |
| 2022-07-19 | 15.36 | $15.65 | 171000 |
| 2022-07-18 | 15.33 | $15.40 | 127400 |
| 2022-07-15 | 15.33 | $15.23 | 102800 |
| 2022-07-14 | 15.34 | $15.12 | 106800 |
| 2022-07-13 | 15.37 | $15.42 | 78312 |
| 2022-07-12 | 15.36 | $15.16 | 160310 |
| 2022-07-11 | 15.39 | $15.14 | 104600 |
| 2022-07-08 | 15.42 | $15.38 | 84700 |
| 2022-07-07 | 15.43 | $15.32 | 80700 |
| 2022-07-06 | 15.45 | $15.41 | 177200 |
| 2022-07-05 | 15.47 | $15.32 | 113900 |
| 2022-07-01 | 15.51 | $15.36 | 80400 |
| 2022-06-30 | 15.55 | $15.27 | 98700 |
| 2022-06-29 | 15.60 | $15.47 | 188300 |
| 2022-06-28 | 15.64 | $15.45 | 106100 |
| 2022-06-27 | 15.68 | $15.80 | 199520 |
| 2022-06-24 | 15.70 | $15.64 | 83519 |
| 2022-06-23 | 15.73 | $15.55 | 135206 |
| 2022-06-22 | 15.78 | $15.53 | 157200 |
| 2022-06-21 | 15.83 | $15.47 | 188800 |
| 2022-06-17 | 15.90 | $15.02 | 110500 |
| 2022-06-16 | 16.01 | $15.04 | 150100 |
| 2022-06-15 | 16.12 | $15.50 | 118100 |
| 2022-06-14 | 16.20 | $15.30 | 117913 |
| 2022-06-13 | 16.30 | $15.56 | 403115 |
| 2022-06-10 | 16.38 | $15.79 | 166300 |
| 2022-06-09 | 16.45 | $16.19 | 56520 |
| 2022-06-08 | 16.47 | $16.18 | 99100 |
| 2022-06-07 | 16.49 | $16.41 | 73900 |
| 2022-06-06 | 16.50 | $16.59 | 33221 |
| 2022-06-03 | 16.48 | $16.52 | 85300 |
| 2022-06-02 | 16.46 | $16.69 | 111300 |
| 2022-06-01 | 16.43 | $16.49 | 86621 |
| 2022-05-31 | 16.40 | $16.90 | 96500 |
| 2022-05-27 | 16.34 | $16.34 | 55500 |
| 2022-05-26 | 16.32 | $16.48 | 137602 |
| 2022-05-25 | 16.29 | $16.46 | 82500 |
| 2022-05-24 | 16.27 | $16.61 | 94800 |
| 2022-05-23 | 16.22 | $16.52 | 114700 |
| 2022-05-20 | 16.18 | $16.14 | 130700 |
| 2022-05-19 | 16.18 | $16.14 | 279236 |
| 2022-05-18 | 16.18 | $16.20 | 83532 |
| 2022-05-17 | 16.17 | $16.69 | 99100 |
| 2022-05-16 | 16.11 | $16.47 | 81735 |
| 2022-05-13 | 16.07 | $16.39 | 128300 |
| 2022-05-12 | 16.04 | $16.22 | 115000 |
| 2022-05-11 | 16.02 | $16.27 | 245800 |
| 2022-05-10 | 15.99 | $16.51 | 404900 |
| 2022-05-09 | 15.94 | $15.99 | 352900 |
| 2022-05-06 | 15.94 | $16.00 | 565218 |
| 2022-05-05 | 15.94 | $15.51 | 347626 |
| 2022-05-04 | 15.99 | $15.94 | 155800 |
| 2022-05-03 | 15.99 | $15.42 | 2.3M |
| 2022-05-02 | 16.05 | $15.73 | 435144 |
| 2022-04-29 | 16.09 | $15.99 | 844300 |
| 2022-04-28 | 16.10 | $16.47 | 154900 |
| 2022-04-27 | 16.07 | $16.15 | 195300 |
| 2022-04-26 | 16.08 | $15.99 | 86100 |
| 2022-04-25 | 16.10 | $16.35 | 76400 |
| 2022-04-22 | 16.09 | $15.92 | 270600 |
| 2022-04-21 | 16.13 | $16.16 | 59500 |
| 2022-04-20 | 16.15 | $16.24 | 146402 |
| 2022-04-19 | 16.16 | $15.80 | 294232 |
| 2022-04-18 | 16.22 | $15.82 | 78619 |
| 2022-04-14 | 16.29 | $15.98 | 86500 |
| 2022-04-13 | 16.34 | $16.03 | 138000 |
| 2022-04-12 | 16.40 | $15.82 | 134641 |
| 2022-04-11 | 16.48 | $16.00 | 154100 |
| 2022-04-08 | 16.56 | $16.29 | 228411 |
| 2022-04-07 | 16.61 | $16.05 | 392500 |
| 2022-04-06 | 16.68 | $16.06 | 325900 |
| 2022-04-05 | 16.77 | $15.97 | 166827 |
| 2022-04-04 | 16.86 | $16.58 | 110200 |
| 2022-04-01 | 16.90 | $16.63 | 122506 |
| 2022-03-31 | 16.94 | $16.25 | 163100 |
| 2022-03-30 | 17.02 | $16.68 | 61634 |
| 2022-03-29 | 17.06 | $17.24 | 187300 |
| 2022-03-28 | 17.06 | $16.92 | 147600 |
| 2022-03-25 | 17.10 | $16.68 | 86036 |
| 2022-03-24 | 17.18 | $16.84 | 33147 |
| 2022-03-23 | 17.26 | $17.04 | 202848 |
| 2022-03-22 | 17.33 | $17.10 | 188800 |
| 2022-03-21 | 17.40 | $16.84 | 106604 |
| 2022-03-18 | 17.52 | $16.90 | 108000 |
| 2022-03-17 | 17.65 | $17.52 | 80300 |
| 2022-03-16 | 17.73 | $17.41 | 97200 |
| 2022-03-15 | 17.83 | $17.07 | 679000 |
| 2022-03-14 | 17.98 | $17.21 | 509202 |
| 2022-03-11 | 18.14 | $17.03 | 115300 |
| 2022-03-10 | 18.32 | $17.12 | 126542 |
| 2022-03-09 | 18.51 | $17.71 | 148944 |
| 2022-03-08 | 18.65 | $17.00 | 229600 |
| 2022-03-07 | 18.88 | $16.62 | 318837 |
| 2022-03-04 | 19.15 | $17.04 | 964700 |
| 2022-03-03 | 19.40 | $17.63 | 484901 |
| 2022-03-02 | 19.60 | $18.31 | 421100 |
| 2022-03-01 | 19.74 | $18.84 | 379845 |
| 2022-02-28 | 19.84 | $19.16 | 412400 |
| 2022-02-25 | 19.90 | $19.77 | 269800 |
| 2022-02-24 | 19.91 | $19.10 | 467923 |
| 2022-02-23 | 19.99 | $20.03 | 56700 |
| 2022-02-22 | 19.99 | $19.51 | 242700 |
| 2022-02-18 | 20.05 | $20.39 | 150800 |
| 2022-02-17 | 20.02 | $20.29 | 163700 |
| 2022-02-16 | 20.00 | $20.22 | 148538 |
| 2022-02-15 | 20.00 | $20.16 | 220500 |
| 2022-02-14 | 20.01 | $19.96 | 138137 |
| 2022-02-11 | 20.05 | $20.27 | 32200 |
| 2022-02-10 | 20.06 | $20.11 | 57700 |
| 2022-02-09 | 20.10 | $20.09 | 53024 |
| 2022-02-08 | 20.14 | $19.95 | 41149 |
| 2022-02-07 | 20.20 | $19.72 | 53600 |
| 2022-02-04 | 20.28 | $19.62 | 40500 |
| 2022-02-03 | 20.37 | $19.47 | 290340 |
| 2022-02-02 | 20.49 | $19.59 | 238813 |
| 2022-02-01 | 20.59 | $19.62 | 206347 |
| 2022-01-31 | 20.69 | $19.83 | 477600 |
| 2022-01-28 | 20.77 | $18.99 | 1.1M |
| 2022-01-27 | 20.93 | $20.76 | 85600 |
| 2022-01-26 | 20.92 | $20.78 | 84300 |
| 2022-01-25 | 20.90 | $20.84 | 100400 |
| 2022-01-24 | 20.87 | $20.83 | 71900 |
| 2022-01-21 | 20.83 | $20.86 | 98300 |
| 2022-01-20 | 20.78 | $20.95 | 99815 |
| 2022-01-19 | 20.71 | $21.24 | 81819 |
| 2022-01-18 | 20.60 | $21.55 | 72800 |
| 2022-01-14 | 20.45 | $22.07 | 67400 |
| 2022-01-13 | 20.24 | $21.49 | 51000 |
| 2022-01-12 | 20.07 | $21.37 | 52500 |
| 2022-01-11 | 19.90 | $21.25 | 174617 |
| 2022-01-10 | 19.73 | $20.45 | 136404 |
| 2022-01-07 | 19.64 | $20.23 | 44900 |
| 2022-01-06 | 19.55 | $20.09 | 291803 |
| 2022-01-05 | 19.48 | $19.95 | 59300 |
| 2022-01-04 | 19.42 | $19.94 | 57015 |
| 2022-01-03 | 19.35 | $19.87 | 97003 |
| 2021-12-31 | 19.29 | $19.72 | 133842 |
| 2021-12-30 | 19.23 | $19.63 | 71900 |
| 2021-12-29 | 19.19 | $19.73 | 202008 |
| 2021-12-28 | 19.12 | $19.47 | 107700 |
| 2021-12-27 | 19.08 | $19.29 | 112416 |
| 2021-12-23 | 19.05 | $19.33 | 183521 |
| 2021-12-22 | 19.02 | $19.12 | 130400 |
| 2021-12-21 | 19.01 | $18.91 | 124923 |
| 2021-12-20 | 19.03 | $18.84 | 60545 |
| 2021-12-17 | 19.05 | $18.99 | 120445 |
| 2021-12-16 | 19.07 | $19.05 | 62037 |
| 2021-12-15 | 19.08 | $19.07 | 41600 |
| 2021-12-14 | 19.10 | $19.13 | 154600 |
| 2021-12-13 | 19.12 | $18.97 | 99400 |
| 2021-12-10 | 19.17 | $19.19 | 179100 |
| 2021-12-09 | 19.20 | $18.98 | 103536 |
| 2021-12-08 | 19.25 | $19.21 | 175104 |
| 2021-12-07 | 19.29 | $19.36 | 337349 |
| 2021-12-06 | 19.33 | $19.10 | 634200 |
| 2021-12-03 | 19.40 | $18.79 | 377600 |
| 2021-12-02 | 19.51 | $18.93 | 328600 |
| 2021-12-01 | 19.63 | $18.83 | 423125 |
| 2021-11-30 | 19.76 | $18.67 | 540100 |
| 2021-11-29 | 19.93 | $18.92 | 317542 |
| 2021-11-26 | 20.08 | $19.00 | 76100 |
| 2021-11-24 | 20.23 | $19.02 | 69407 |
| 2021-11-23 | 20.39 | $19.35 | 924000 |
| 2021-11-22 | 20.52 | $19.49 | 111900 |
| 2021-11-19 | 20.65 | $19.89 | 39519 |
| 2021-11-18 | 20.74 | $20.18 | 108704 |
| 2021-11-17 | 20.81 | $20.38 | 222300 |
| 2021-11-16 | 20.86 | $20.42 | 55300 |
| 2021-11-15 | 20.91 | $20.30 | 64522 |
| 2021-11-12 | 20.98 | $20.33 | 26512 |
| 2021-11-11 | 21.04 | $20.56 | 42600 |
| 2021-11-10 | 21.09 | $20.64 | 28200 |
| 2021-11-09 | 21.13 | $20.93 | 103333 |
| 2021-11-08 | 21.14 | $20.70 | 113100 |
| 2021-11-05 | 21.18 | $21.72 | 16042 |
| 2021-11-04 | 21.11 | $21.57 | 25548 |
| 2021-11-03 | 21.06 | $21.74 | 34841 |
| 2021-11-02 | 20.99 | $21.40 | 36134 |
| 2021-11-01 | 20.95 | $21.18 | 43300 |
| 2021-10-29 | 20.94 | $21.03 | 66002 |
| 2021-10-28 | 20.94 | $20.99 | 34628 |
| 2021-10-27 | 20.95 | $20.85 | 32845 |
| 2021-10-26 | 20.97 | $20.97 | 72944 |
| 2021-10-25 | 20.99 | $20.69 | 173930 |
| 2021-10-22 | 21.04 | $20.85 | 43825 |
| 2021-10-21 | 21.08 | $20.93 | 38048 |
| 2021-10-20 | 21.11 | $20.78 | 45516 |
| 2021-10-19 | 21.16 | $20.79 | 54900 |
| 2021-10-18 | 21.22 | $20.95 | 54508 |
| 2021-10-15 | 21.26 | $20.98 | 31800 |
| 2021-10-14 | 21.29 | $21.11 | 48800 |
| 2021-10-13 | 21.32 | $21.00 | 57645 |
| 2021-10-12 | 21.36 | $20.81 | 57100 |
| 2021-10-11 | 21.42 | $20.97 | 44424 |
| 2021-10-08 | 21.47 | $21.37 | 27400 |
| 2021-10-07 | 21.48 | $21.29 | 45900 |
| 2021-10-06 | 21.50 | $21.21 | 44348 |
| 2021-10-05 | 21.54 | $21.44 | 65646 |
| 2021-10-04 | 21.55 | $21.35 | 84146 |
| 2021-10-01 | 21.59 | $21.31 | 59600 |
| 2021-09-30 | 21.63 | $21.57 | 27631 |
| 2021-09-29 | 21.65 | $21.96 | 32200 |
| 2021-09-28 | 21.64 | $22.00 | 70500 |
| 2021-09-27 | 21.63 | $21.83 | 66600 |
| 2021-09-24 | 21.64 | $21.49 | 38700 |
| 2021-09-23 | 21.69 | $21.51 | 67600 |
| 2021-09-22 | 21.75 | $21.33 | 35900 |
| 2021-09-21 | 21.82 | $21.46 | 64700 |
| 2021-09-20 | 21.89 | $21.21 | 62237 |
| 2021-09-17 | 21.99 | $21.26 | 31213 |
| 2021-09-16 | 22.10 | $21.50 | 44000 |
| 2021-09-15 | 22.18 | $21.42 | 38200 |
| 2021-09-14 | 22.28 | $21.47 | 40605 |
| 2021-09-13 | 22.37 | $21.60 | 28100 |
| 2021-09-10 | 22.47 | $21.56 | 23000 |
| 2021-09-09 | 22.57 | $21.67 | 40200 |
| 2021-09-08 | 22.68 | $22.23 | 27137 |
| 2021-09-07 | 22.73 | $22.72 | 33900 |
| 2021-09-03 | 22.74 | $22.83 | 201708 |
| 2021-09-02 | 22.74 | $22.66 | 110100 |
| 2021-09-01 | 22.76 | $22.79 | 16700 |
| 2021-08-31 | 22.77 | $22.56 | 20923 |
| 2021-08-30 | 22.81 | $22.85 | 16700 |
| 2021-08-27 | 22.81 | $22.74 | 26722 |
| 2021-08-26 | 22.83 | $22.62 | 200149 |
| 2021-08-25 | 22.87 | $22.76 | 86100 |
| 2021-08-24 | 22.89 | $22.81 | 225329 |
| 2021-08-23 | 22.91 | $22.74 | 182700 |
| 2021-08-20 | 22.93 | $22.56 | 489900 |
| 2021-08-19 | 22.97 | $22.51 | 408447 |
| 2021-08-18 | 23.02 | $22.66 | 420143 |
| 2021-08-17 | 23.06 | $22.40 | 478700 |
| 2021-08-16 | 23.12 | $22.77 | 221917 |
| 2021-08-13 | 23.15 | $23.21 | 25700 |
| 2021-08-12 | 23.13 | $23.09 | 15045 |
| 2021-08-11 | 23.13 | $23.47 | 37941 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
21.06
2026-08-07
Close Price
$21.49
Vol: 52903
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.96
Average
18.29
Maximum
23.20
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 21.06 | $21.49 | 52903 |
| 2026-08-06 | 20.91 | $21.35 | 269200 |
| 2026-08-05 | 20.77 | $20.90 | 25200 |
| 2026-08-04 | 20.69 | $20.69 | 30700 |
| 2026-08-03 | 20.64 | $20.58 | 24200 |
| 2026-07-31 | 20.61 | $20.51 | 36325 |
| 2026-07-30 | 20.59 | $20.70 | 23500 |
| 2026-07-29 | 20.51 | $20.49 | 57916 |
| 2026-07-28 | 20.47 | $20.61 | 97300 |
| 2026-07-27 | 20.40 | $20.25 | 47522 |
| 2026-07-24 | 20.38 | $20.07 | 39324 |
| 2026-07-23 | 20.40 | $19.92 | 110330 |
| 2026-07-22 | 20.45 | $20.39 | 27400 |
| 2026-07-21 | 20.41 | $20.19 | 26800 |
| 2026-07-20 | 20.40 | $20.23 | 42400 |
| 2026-07-17 | 20.38 | $20.22 | 55028 |
| 2026-07-16 | 20.35 | $20.43 | 39500 |
| 2026-07-15 | 20.27 | $20.06 | 29325 |
| 2026-07-14 | 20.25 | $19.88 | 48700 |
| 2026-07-13 | 20.27 | $20.05 | 33915 |
| 2026-07-10 | 20.24 | $20.05 | 51700 |
| 2026-07-09 | 20.21 | $20.15 | 194300 |
| 2026-07-08 | 20.15 | $20.12 | 32602 |
| 2026-07-07 | 20.09 | $20.30 | 34100 |
| 2026-07-06 | 19.97 | $20.15 | 64300 |
| 2026-07-02 | 19.86 | $20.31 | 66111 |
| 2026-07-01 | 19.70 | $19.95 | 30348 |
| 2026-06-30 | 19.58 | $19.72 | 77800 |
| 2026-06-29 | 19.49 | $20.02 | 140500 |
| 2026-06-26 | 19.32 | $19.81 | 45800 |
| 2026-06-25 | 19.16 | $19.47 | 69400 |
| 2026-06-24 | 19.05 | $19.63 | 298400 |
| 2026-06-23 | 18.88 | $18.89 | 64700 |
| 2026-06-22 | 18.84 | $18.84 | 78600 |
| 2026-06-18 | 18.80 | $19.11 | 46536 |
| 2026-06-17 | 18.70 | $18.97 | 107000 |
| 2026-06-16 | 18.61 | $19.07 | 50532 |
| 2026-06-15 | 18.48 | $19.00 | 84900 |
| 2026-06-12 | 18.34 | $18.81 | 64126 |
| 2026-06-11 | 18.22 | $18.64 | 78900 |
| 2026-06-10 | 18.11 | $18.48 | 63300 |
| 2026-06-09 | 18.03 | $18.45 | 74700 |
| 2026-06-08 | 17.93 | $17.95 | 62100 |
| 2026-06-05 | 17.92 | $18.03 | 58000 |
| 2026-06-04 | 17.90 | $17.77 | 109900 |
| 2026-06-03 | 17.93 | $17.74 | 52200 |
| 2026-06-02 | 17.96 | $18.08 | 64243 |
| 2026-06-01 | 17.93 | $17.86 | 47300 |
| 2026-05-29 | 17.94 | $18.08 | 110615 |
| 2026-05-28 | 17.91 | $18.29 | 53230 |
| 2026-05-27 | 17.83 | $18.28 | 117034 |
| 2026-05-26 | 17.74 | $17.92 | 53426 |
| 2026-05-22 | 17.70 | $17.92 | 61215 |
| 2026-05-21 | 17.67 | $17.99 | 89300 |
| 2026-05-20 | 17.61 | $18.07 | 138900 |
| 2026-05-19 | 17.53 | $18.09 | 264615 |
| 2026-05-18 | 17.43 | $17.95 | 112347 |
| 2026-05-15 | 17.35 | $17.54 | 87500 |
| 2026-05-14 | 17.34 | $17.44 | 147600 |
| 2026-05-13 | 17.35 | $17.57 | 105200 |
| 2026-05-12 | 17.34 | $17.56 | 102500 |
| 2026-05-11 | 17.33 | $17.45 | 174200 |
| 2026-05-08 | 17.35 | $17.77 | 100813 |
| 2026-05-07 | 17.30 | $18.15 | 135600 |
| 2026-05-06 | 17.17 | $17.65 | 70300 |
| 2026-05-05 | 17.12 | $17.04 | 93310 |
| 2026-05-04 | 17.20 | $16.89 | 124400 |
| 2026-05-01 | 17.32 | $17.14 | 63900 |
| 2026-04-30 | 17.42 | $17.17 | 204300 |
| 2026-04-29 | 17.52 | $17.13 | 204500 |
| 2026-04-28 | 17.66 | $17.74 | 113400 |
| 2026-04-27 | 17.69 | $17.72 | 180200 |
| 2026-04-24 | 17.73 | $17.79 | 47200 |
| 2026-04-23 | 17.77 | $17.87 | 111200 |
| 2026-04-22 | 17.79 | $18.05 | 50500 |
| 2026-04-21 | 17.79 | $17.91 | 68800 |
| 2026-04-20 | 17.82 | $18.32 | 92500 |
| 2026-04-17 | 17.77 | $18.41 | 95900 |
| 2026-04-16 | 17.69 | $17.95 | 216300 |
| 2026-04-15 | 17.70 | $18.12 | 101741 |
| 2026-04-14 | 17.68 | $18.16 | 85500 |
| 2026-04-13 | 17.66 | $18.27 | 149200 |
| 2026-04-10 | 17.61 | $18.41 | 140643 |
| 2026-04-09 | 17.53 | $18.41 | 141100 |
| 2026-04-08 | 17.44 | $18.20 | 456400 |
| 2026-04-07 | 17.38 | $17.54 | 417427 |
| 2026-04-06 | 17.46 | $17.50 | 138033 |
| 2026-04-02 | 17.57 | $17.43 | 119100 |
| 2026-04-01 | 17.72 | $17.95 | 85424 |
| 2026-03-31 | 17.78 | $18.02 | 227100 |
| 2026-03-30 | 17.85 | $17.75 | 216800 |
| 2026-03-27 | 17.99 | $17.86 | 160400 |
| 2026-03-26 | 18.13 | $18.20 | 131941 |
| 2026-03-25 | 18.23 | $18.33 | 126434 |
| 2026-03-24 | 18.33 | $18.10 | 150124 |
| 2026-03-23 | 18.50 | $18.10 | 165127 |
| 2026-03-20 | 18.70 | $17.91 | 177900 |
| 2026-03-19 | 18.98 | $17.98 | 128107 |
| 2026-03-18 | 19.29 | $18.26 | 226600 |
| 2026-03-17 | 19.60 | $18.78 | 104339 |
| 2026-03-16 | 19.85 | $18.83 | 122800 |
| 2026-03-13 | 20.14 | $18.76 | 195400 |
| 2026-03-12 | 20.49 | $19.18 | 145425 |
| 2026-03-11 | 20.81 | $19.23 | 234000 |
| 2026-03-10 | 21.17 | $19.78 | 109400 |
| 2026-03-09 | 21.47 | $20.01 | 90700 |
| 2026-03-06 | 21.78 | $20.37 | 88006 |
| 2026-03-05 | 22.06 | $20.60 | 98004 |
| 2026-03-04 | 22.33 | $20.96 | 82400 |
| 2026-03-03 | 22.57 | $20.96 | 65130 |
| 2026-03-02 | 22.84 | $21.79 | 81828 |
| 2026-02-27 | 22.98 | $22.72 | 99900 |
| 2026-02-26 | 22.94 | $22.61 | 137201 |
| 2026-02-25 | 22.91 | $22.59 | 60125 |
| 2026-02-24 | 22.88 | $22.78 | 67500 |
| 2026-02-23 | 22.79 | $22.67 | 69604 |
| 2026-02-20 | 22.71 | $22.46 | 61147 |
| 2026-02-19 | 22.66 | $22.50 | 66521 |
| 2026-02-18 | 22.58 | $22.70 | 52500 |
| 2026-02-17 | 22.45 | $22.63 | 49629 |
| 2026-02-13 | 22.30 | $22.71 | 70800 |
| 2026-02-12 | 22.10 | $22.74 | 60533 |
| 2026-02-11 | 21.86 | $22.49 | 49600 |
| 2026-02-10 | 21.63 | $22.16 | 90944 |
| 2026-02-09 | 21.43 | $22.09 | 127512 |
| 2026-02-06 | 21.21 | $21.89 | 84246 |
| 2026-02-05 | 20.99 | $21.72 | 120012 |
| 2026-02-04 | 20.76 | $21.51 | 161232 |
| 2026-02-03 | 20.54 | $21.00 | 55122 |
| 2026-02-02 | 20.40 | $20.50 | 74300 |
| 2026-01-30 | 20.33 | $20.61 | 95840 |
| 2026-01-29 | 20.22 | $20.62 | 85520 |
| 2026-01-28 | 20.09 | $20.32 | 44000 |
| 2026-01-27 | 20.00 | $20.33 | 58812 |
| 2026-01-26 | 19.90 | $20.27 | 112836 |
| 2026-01-23 | 19.79 | $19.99 | 129200 |
| 2026-01-22 | 19.72 | $19.93 | 111900 |
| 2026-01-21 | 19.65 | $19.82 | 93546 |
| 2026-01-20 | 19.58 | $19.44 | 591621 |
| 2026-01-16 | 19.59 | $19.71 | 45228 |
| 2026-01-15 | 19.54 | $19.61 | 44508 |
| 2026-01-14 | 19.51 | $19.84 | 164139 |
| 2026-01-13 | 19.42 | $19.53 | 370514 |
| 2026-01-12 | 19.37 | $19.77 | 47900 |
| 2026-01-09 | 19.27 | $19.68 | 44000 |
| 2026-01-08 | 19.17 | $19.27 | 47732 |
| 2026-01-07 | 19.15 | $18.83 | 57710 |
| 2026-01-06 | 19.21 | $19.12 | 117316 |
| 2026-01-05 | 19.21 | $19.31 | 45929 |
| 2026-01-02 | 19.18 | $19.20 | 78932 |
| 2025-12-31 | 19.17 | $19.13 | 91000 |
| 2025-12-30 | 19.17 | $19.18 | 169917 |
| 2025-12-29 | 19.15 | $19.04 | 112600 |
| 2025-12-26 | 19.17 | $19.12 | 44900 |
| 2025-12-24 | 19.17 | $19.20 | 34500 |
| 2025-12-23 | 19.15 | $19.06 | 98415 |
| 2025-12-22 | 19.15 | $19.20 | 45000 |
| 2025-12-19 | 19.13 | $19.12 | 69003 |
| 2025-12-18 | 19.12 | $19.25 | 59400 |
| 2025-12-17 | 19.08 | $19.35 | 41500 |
| 2025-12-16 | 19.01 | $19.36 | 45704 |
| 2025-12-15 | 18.93 | $19.30 | 152800 |
| 2025-12-12 | 18.85 | $19.24 | 52500 |
| 2025-12-11 | 18.77 | $19.20 | 106011 |
| 2025-12-10 | 18.68 | $18.74 | 91300 |
| 2025-12-09 | 18.68 | $18.65 | 60929 |
| 2025-12-08 | 18.69 | $18.53 | 77300 |
| 2025-12-05 | 18.74 | $18.71 | 41124 |
| 2025-12-04 | 18.75 | $18.80 | 180938 |
| 2025-12-03 | 18.75 | $18.79 | 319500 |
| 2025-12-02 | 18.75 | $18.59 | 181800 |
| 2025-12-01 | 18.79 | $18.81 | 48100 |
| 2025-11-28 | 18.79 | $18.74 | 82600 |
| 2025-11-26 | 18.81 | $18.70 | 199949 |
| 2025-11-25 | 18.84 | $18.83 | 40400 |
| 2025-11-24 | 18.84 | $18.64 | 67306 |
| 2025-11-21 | 18.89 | $18.81 | 67700 |
| 2025-11-20 | 18.91 | $18.46 | 78641 |
| 2025-11-19 | 19.01 | $18.75 | 72748 |
| 2025-11-18 | 19.06 | $18.60 | 53822 |
| 2025-11-17 | 19.15 | $18.86 | 41017 |
| 2025-11-14 | 19.20 | $19.13 | 45000 |
| 2025-11-13 | 19.20 | $19.34 | 100535 |
| 2025-11-12 | 19.15 | $19.46 | 103910 |
| 2025-11-11 | 19.07 | $19.32 | 75204 |
| 2025-11-10 | 19.01 | $19.39 | 73600 |
| 2025-11-07 | 18.93 | $19.38 | 103500 |
| 2025-11-06 | 18.83 | $19.17 | 160900 |
| 2025-11-05 | 18.76 | $18.66 | 111602 |
| 2025-11-04 | 18.78 | $18.60 | 120105 |
| 2025-11-03 | 18.83 | $18.56 | 72900 |
| 2025-10-31 | 18.89 | $18.61 | 100536 |
| 2025-10-30 | 18.94 | $18.83 | 50702 |
| 2025-10-29 | 18.96 | $18.87 | 63035 |
| 2025-10-28 | 18.98 | $19.06 | 33514 |
| 2025-10-27 | 18.96 | $19.10 | 38441 |
| 2025-10-24 | 18.92 | $19.08 | 36325 |
| 2025-10-23 | 18.89 | $19.13 | 42933 |
| 2025-10-22 | 18.83 | $19.18 | 38704 |
| 2025-10-21 | 18.76 | $19.10 | 28745 |
| 2025-10-20 | 18.70 | $19.11 | 47837 |
| 2025-10-17 | 18.62 | $19.05 | 53400 |
| 2025-10-16 | 18.54 | $18.79 | 46716 |
| 2025-10-15 | 18.51 | $18.59 | 68703 |
| 2025-10-14 | 18.51 | $18.45 | 59500 |
| 2025-10-13 | 18.55 | $18.61 | 49600 |
| 2025-10-10 | 18.55 | $18.63 | 37700 |
| 2025-10-09 | 18.56 | $18.56 | 51700 |
| 2025-10-08 | 18.58 | $18.58 | 81245 |
| 2025-10-07 | 18.61 | $18.57 | 28526 |
| 2025-10-06 | 18.64 | $18.59 | 48800 |
| 2025-10-03 | 18.67 | $18.70 | 22030 |
| 2025-10-02 | 18.69 | $18.63 | 37900 |
| 2025-10-01 | 18.72 | $18.51 | 39439 |
| 2025-09-30 | 18.79 | $18.51 | 33612 |
| 2025-09-29 | 18.86 | $18.52 | 216217 |
| 2025-09-26 | 18.95 | $18.53 | 37837 |
| 2025-09-25 | 19.05 | $18.48 | 69300 |
| 2025-09-24 | 19.18 | $18.60 | 48301 |
| 2025-09-23 | 19.31 | $18.68 | 87649 |
| 2025-09-22 | 19.43 | $19.06 | 33405 |
| 2025-09-19 | 19.50 | $19.00 | 39311 |
| 2025-09-18 | 19.59 | $19.05 | 42008 |
| 2025-09-17 | 19.68 | $19.31 | 56731 |
| 2025-09-16 | 19.73 | $19.29 | 101039 |
| 2025-09-15 | 19.79 | $19.39 | 128345 |
| 2025-09-12 | 19.84 | $19.60 | 59144 |
| 2025-09-11 | 19.84 | $19.79 | 51800 |
| 2025-09-10 | 19.81 | $19.64 | 34842 |
| 2025-09-09 | 19.80 | $20.02 | 59297 |
| 2025-09-08 | 19.71 | $20.13 | 87835 |
| 2025-09-05 | 19.58 | $19.80 | 44920 |
| 2025-09-04 | 19.50 | $19.55 | 29538 |
| 2025-09-03 | 19.45 | $19.28 | 27028 |
| 2025-09-02 | 19.45 | $19.14 | 37100 |
| 2025-08-29 | 19.47 | $19.24 | 26500 |
| 2025-08-28 | 19.48 | $19.35 | 62225 |
| 2025-08-27 | 19.46 | $19.30 | 57000 |
| 2025-08-26 | 19.45 | $19.48 | 45703 |
| 2025-08-25 | 19.40 | $19.41 | 35038 |
| 2025-08-22 | 19.35 | $19.76 | 29804 |
| 2025-08-21 | 19.22 | $19.44 | 47010 |
| 2025-08-20 | 19.13 | $19.63 | 54703 |
| 2025-08-19 | 18.99 | $19.29 | 34948 |
| 2025-08-18 | 18.89 | $19.12 | 60300 |
| 2025-08-15 | 18.81 | $19.19 | 52515 |
| 2025-08-14 | 18.70 | $18.95 | 30744 |
| 2025-08-13 | 18.62 | $19.08 | 120600 |
| 2025-08-12 | 18.50 | $19.18 | 287331 |
| 2025-08-11 | 18.35 | $18.55 | 52135 |
| 2025-08-08 | 18.29 | $18.56 | 65831 |
| 2025-08-07 | 18.23 | $18.67 | 104300 |
| 2025-08-06 | 18.14 | $18.04 | 37700 |
| 2025-08-05 | 18.16 | $18.11 | 67604 |
| 2025-08-04 | 18.17 | $18.06 | 58500 |
| 2025-08-01 | 18.19 | $18.03 | 60500 |
| 2025-07-31 | 18.22 | $17.82 | 226231 |
| 2025-07-30 | 18.30 | $17.80 | 111045 |
| 2025-07-29 | 18.40 | $18.18 | 196900 |
| 2025-07-28 | 18.44 | $18.13 | 100000 |
| 2025-07-25 | 18.48 | $18.54 | 96417 |
| 2025-07-24 | 18.45 | $18.69 | 148600 |
| 2025-07-23 | 18.38 | $18.76 | 114912 |
| 2025-07-22 | 18.29 | $18.47 | 71900 |
| 2025-07-21 | 18.24 | $18.20 | 72835 |
| 2025-07-18 | 18.24 | $18.17 | 63200 |
| 2025-07-17 | 18.24 | $18.12 | 117717 |
| 2025-07-16 | 18.26 | $18.28 | 108800 |
| 2025-07-15 | 18.24 | $18.22 | 72300 |
| 2025-07-14 | 18.23 | $18.17 | 82228 |
| 2025-07-11 | 18.23 | $18.12 | 93042 |
| 2025-07-10 | 18.24 | $18.47 | 86442 |
| 2025-07-09 | 18.18 | $18.23 | 125646 |
| 2025-07-08 | 18.16 | $18.36 | 36900 |
| 2025-07-07 | 18.10 | $18.23 | 53818 |
| 2025-07-03 | 18.07 | $18.40 | 103700 |
| 2025-07-02 | 17.99 | $18.16 | 35532 |
| 2025-07-01 | 17.95 | $18.33 | 56100 |
| 2025-06-30 | 17.87 | $18.06 | 83217 |
| 2025-06-27 | 17.83 | $17.98 | 71423 |
| 2025-06-26 | 17.81 | $17.82 | 185727 |
| 2025-06-25 | 17.81 | $17.71 | 52826 |
| 2025-06-24 | 17.84 | $17.89 | 108400 |
| 2025-06-23 | 17.83 | $17.83 | 66100 |
| 2025-06-20 | 17.84 | $17.51 | 165400 |
| 2025-06-18 | 17.91 | $17.57 | 146600 |
| 2025-06-17 | 17.98 | $17.51 | 77600 |
| 2025-06-16 | 18.08 | $17.79 | 113306 |
| 2025-06-13 | 18.14 | $17.72 | 82200 |
| 2025-06-12 | 18.21 | $18.23 | 87800 |
| 2025-06-11 | 18.20 | $18.10 | 77200 |
| 2025-06-10 | 18.20 | $18.05 | 129028 |
| 2025-06-09 | 18.22 | $18.12 | 196000 |
| 2025-06-06 | 18.22 | $18.13 | 192935 |
| 2025-06-05 | 18.22 | $18.14 | 352246 |
| 2025-06-04 | 18.22 | $18.42 | 112034 |
| 2025-06-03 | 18.16 | $18.33 | 64728 |
| 2025-06-02 | 18.10 | $18.36 | 67840 |
| 2025-05-30 | 18.03 | $18.37 | 94634 |
| 2025-05-29 | 17.95 | $18.21 | 144836 |
| 2025-05-28 | 17.88 | $17.94 | 181500 |
| 2025-05-27 | 17.86 | $18.04 | 136506 |
| 2025-05-23 | 17.82 | $17.88 | 147700 |
| 2025-05-22 | 17.80 | $17.83 | 54200 |
| 2025-05-21 | 17.79 | $18.17 | 33628 |
| 2025-05-20 | 17.71 | $18.14 | 57432 |
| 2025-05-19 | 17.62 | $17.84 | 58307 |
| 2025-05-16 | 17.58 | $17.74 | 54000 |
| 2025-05-15 | 17.56 | $17.86 | 54336 |
| 2025-05-14 | 17.51 | $17.60 | 86700 |
| 2025-05-13 | 17.50 | $17.66 | 221900 |
| 2025-05-12 | 17.48 | $17.75 | 431603 |
| 2025-05-09 | 17.44 | $17.36 | 112845 |
| 2025-05-08 | 17.48 | $17.36 | 220636 |
| 2025-05-07 | 17.52 | $17.66 | 64522 |
| 2025-05-06 | 17.50 | $17.74 | 69900 |
| 2025-05-05 | 17.47 | $17.67 | 78200 |
| 2025-05-02 | 17.45 | $17.79 | 90718 |
| 2025-05-01 | 17.41 | $17.39 | 103545 |
| 2025-04-30 | 17.44 | $17.64 | 52214 |
| 2025-04-29 | 17.42 | $17.70 | 101307 |
| 2025-04-28 | 17.39 | $17.69 | 53000 |
| 2025-04-25 | 17.36 | $17.95 | 88000 |
| 2025-04-24 | 17.27 | $17.89 | 268300 |
| 2025-04-23 | 17.18 | $17.69 | 113411 |
| 2025-04-22 | 17.12 | $17.60 | 194540 |
| 2025-04-21 | 17.08 | $17.39 | 110239 |
| 2025-04-17 | 17.07 | $17.29 | 45500 |
| 2025-04-16 | 17.09 | $17.35 | 54900 |
| 2025-04-15 | 17.10 | $17.30 | 95100 |
| 2025-04-14 | 17.12 | $17.15 | 1.2M |
| 2025-04-11 | 17.19 | $17.27 | 374700 |
| 2025-04-10 | 17.24 | $17.03 | 300200 |
| 2025-04-09 | 17.36 | $17.09 | 150040 |
| 2025-04-08 | 17.49 | $16.93 | 163900 |
| 2025-04-07 | 17.67 | $16.90 | 129100 |
| 2025-04-04 | 17.90 | $17.70 | 64646 |
| 2025-04-03 | 17.99 | $18.21 | 150800 |
| 2025-04-02 | 17.99 | $17.95 | 82000 |
| 2025-04-01 | 18.06 | $17.95 | 211700 |
| 2025-03-31 | 18.13 | $18.07 | 262617 |
| 2025-03-28 | 18.19 | $18.16 | 88400 |
| 2025-03-27 | 18.25 | $18.14 | 174400 |
| 2025-03-26 | 18.32 | $17.69 | 83248 |
| 2025-03-25 | 18.50 | $17.89 | 136340 |
| 2025-03-24 | 18.67 | $18.05 | 155731 |
| 2025-03-21 | 18.84 | $18.39 | 76136 |
| 2025-03-20 | 18.96 | $18.55 | 99804 |
| 2025-03-19 | 19.07 | $18.71 | 517239 |
| 2025-03-18 | 19.16 | $18.67 | 351929 |
| 2025-03-17 | 19.28 | $18.57 | 141413 |
| 2025-03-14 | 19.44 | $18.41 | 97407 |
| 2025-03-13 | 19.66 | $18.41 | 235620 |
| 2025-03-12 | 19.91 | $18.47 | 106100 |
| 2025-03-11 | 20.19 | $19.14 | 247746 |
| 2025-03-10 | 20.37 | $21.20 | 72831 |
| 2025-03-07 | 20.14 | $21.07 | 71300 |
| 2025-03-06 | 19.90 | $20.68 | 98518 |
| 2025-03-05 | 19.71 | $20.66 | 133900 |
| 2025-03-04 | 19.48 | $20.17 | 50700 |
| 2025-03-03 | 19.32 | $19.67 | 55900 |
| 2025-02-28 | 19.24 | $19.12 | 43000 |
| 2025-02-27 | 19.27 | $19.04 | 71900 |
| 2025-02-26 | 19.31 | $19.25 | 68701 |
| 2025-02-25 | 19.32 | $19.26 | 39527 |
| 2025-02-24 | 19.33 | $19.30 | 258500 |
| 2025-02-21 | 19.33 | $19.32 | 38700 |
| 2025-02-20 | 19.32 | $19.34 | 73000 |
| 2025-02-19 | 19.31 | $19.25 | 422900 |
| 2025-02-18 | 19.32 | $19.31 | 373243 |
| 2025-02-14 | 19.31 | $19.58 | 566512 |
| 2025-02-13 | 19.24 | $19.53 | 265700 |
| 2025-02-12 | 19.18 | $19.23 | 200700 |
| 2025-02-11 | 19.17 | $19.14 | 118246 |
| 2025-02-10 | 19.17 | $19.07 | 117806 |
| 2025-02-07 | 19.19 | $19.12 | 340300 |
| 2025-02-06 | 19.20 | $19.06 | 113700 |
| 2025-02-05 | 19.23 | $19.26 | 249100 |
| 2025-02-04 | 19.22 | $19.11 | 93741 |
| 2025-02-03 | 19.24 | $19.11 | 59100 |
| 2025-01-31 | 19.26 | $19.26 | 85002 |
| 2025-01-30 | 19.25 | $19.58 | 63200 |
| 2025-01-29 | 19.17 | $19.18 | 385045 |
| 2025-01-28 | 19.17 | $19.31 | 43919 |
| 2025-01-27 | 19.13 | $19.42 | 56112 |
| 2025-01-24 | 19.07 | $19.46 | 66100 |
| 2025-01-23 | 18.99 | $19.36 | 48400 |
| 2025-01-22 | 18.92 | $19.24 | 49138 |
| 2025-01-21 | 18.86 | $19.23 | 55700 |
| 2025-01-17 | 18.80 | $18.81 | 51100 |
| 2025-01-16 | 18.81 | $18.70 | 74503 |
| 2025-01-15 | 18.85 | $18.70 | 150400 |
| 2025-01-14 | 18.90 | $18.71 | 86919 |
| 2025-01-13 | 18.96 | $18.68 | 63002 |
| 2025-01-10 | 19.03 | $18.95 | 88000 |
| 2025-01-08 | 19.05 | $19.16 | 70708 |
| 2025-01-07 | 19.04 | $18.91 | 72800 |
| 2025-01-06 | 19.07 | $18.91 | 66124 |
| 2025-01-03 | 19.12 | $18.73 | 74608 |
| 2025-01-02 | 19.21 | $18.84 | 49300 |
| 2024-12-31 | 19.29 | $19.16 | 23316 |
| 2024-12-30 | 19.31 | $19.28 | 89800 |
| 2024-12-27 | 19.32 | $19.35 | 53941 |
| 2024-12-26 | 19.31 | $19.31 | 50712 |
| 2024-12-24 | 19.30 | $19.18 | 21109 |
| 2024-12-23 | 19.32 | $19.19 | 72400 |
| 2024-12-20 | 19.35 | $19.25 | 44322 |
| 2024-12-19 | 19.36 | $19.12 | 356100 |
| 2024-12-18 | 19.41 | $19.09 | 245139 |
| 2024-12-17 | 19.47 | $19.59 | 88700 |
| 2024-12-16 | 19.43 | $19.76 | 132300 |
| 2024-12-13 | 19.34 | $19.78 | 106200 |
| 2024-12-12 | 19.24 | $19.49 | 88100 |
| 2024-12-11 | 19.19 | $19.85 | 113347 |
| 2024-12-10 | 19.05 | $19.58 | 313500 |
| 2024-12-09 | 18.95 | $19.48 | 310500 |
| 2024-12-06 | 18.85 | $19.63 | 299800 |
| 2024-12-05 | 18.70 | $19.15 | 461726 |
| 2024-12-04 | 18.63 | $19.12 | 295500 |
| 2024-12-03 | 18.57 | $18.93 | 235400 |
| 2024-12-02 | 18.53 | $19.06 | 60306 |
| 2024-11-29 | 18.46 | $18.97 | 77800 |
| 2024-11-27 | 18.40 | $18.94 | 826900 |
| 2024-11-26 | 18.33 | $18.49 | 236200 |
| 2024-11-25 | 18.36 | $18.42 | 318900 |
| 2024-11-22 | 18.41 | $18.43 | 69200 |
| 2024-11-21 | 18.47 | $18.41 | 86000 |
| 2024-11-20 | 18.54 | $18.33 | 67710 |
| 2024-11-19 | 18.65 | $18.75 | 136800 |
| 2024-11-18 | 18.68 | $18.75 | 221700 |
| 2024-11-15 | 18.73 | $18.73 | 201600 |
| 2024-11-14 | 18.79 | $18.71 | 64000 |
| 2024-11-13 | 18.87 | $18.59 | 74600 |
| 2024-11-12 | 18.99 | $18.55 | 66700 |
| 2024-11-11 | 19.14 | $18.70 | 260100 |
| 2024-11-08 | 19.28 | $18.77 | 83308 |
| 2024-11-07 | 19.44 | $18.94 | 102900 |
| 2024-11-06 | 19.59 | $18.89 | 42740 |
| 2024-11-05 | 19.77 | $20.07 | 100625 |
| 2024-11-04 | 19.73 | $19.59 | 179900 |
| 2024-11-01 | 19.79 | $19.36 | 35100 |
| 2024-10-31 | 19.92 | $19.47 | 55400 |
| 2024-10-30 | 20.03 | $19.52 | 165800 |
| 2024-10-29 | 20.16 | $19.76 | 87200 |
| 2024-10-28 | 20.26 | $20.05 | 113100 |
| 2024-10-25 | 20.32 | $20.01 | 111000 |
| 2024-10-24 | 20.39 | $20.05 | 170300 |
| 2024-10-23 | 20.47 | $20.09 | 52433 |
| 2024-10-22 | 20.55 | $20.04 | 47100 |
| 2024-10-21 | 20.65 | $20.44 | 132700 |
| 2024-10-18 | 20.69 | $20.84 | 120900 |
| 2024-10-17 | 20.64 | $20.71 | 121700 |
| 2024-10-16 | 20.62 | $20.59 | 200300 |
| 2024-10-15 | 20.61 | $20.58 | 192204 |
| 2024-10-14 | 20.61 | $20.59 | 156700 |
| 2024-10-11 | 20.61 | $20.56 | 19900 |
| 2024-10-10 | 20.61 | $20.51 | 26320 |
| 2024-10-09 | 20.62 | $20.56 | 29830 |
| 2024-10-08 | 20.62 | $20.36 | 78500 |
| 2024-10-07 | 20.66 | $20.44 | 42000 |
| 2024-10-04 | 20.69 | $20.33 | 21735 |
| 2024-10-03 | 20.75 | $20.30 | 126141 |
| 2024-10-02 | 20.82 | $20.60 | 16700 |
| 2024-10-01 | 20.84 | $20.52 | 27524 |
| 2024-09-30 | 20.88 | $21.35 | 66900 |
| 2024-09-27 | 20.75 | $21.14 | 28200 |
| 2024-09-26 | 20.64 | $20.72 | 29400 |
| 2024-09-25 | 20.60 | $20.66 | 119921 |
| 2024-09-24 | 20.57 | $20.64 | 29100 |
| 2024-09-23 | 20.53 | $20.62 | 26700 |
| 2024-09-20 | 20.49 | $20.45 | 224522 |
| 2024-09-19 | 20.48 | $20.57 | 38900 |
| 2024-09-18 | 20.44 | $20.42 | 176848 |
| 2024-09-17 | 20.43 | $20.23 | 136318 |
| 2024-09-16 | 20.45 | $20.31 | 24100 |
| 2024-09-13 | 20.46 | $20.19 | 298213 |
| 2024-09-12 | 20.49 | $20.25 | 43502 |
| 2024-09-11 | 20.52 | $20.13 | 35507 |
| 2024-09-10 | 20.57 | $20.25 | 147937 |
| 2024-09-09 | 20.60 | $20.36 | 71200 |
| 2024-09-06 | 20.62 | $20.42 | 113400 |
| 2024-09-05 | 20.62 | $20.71 | 25322 |
| 2024-09-04 | 20.56 | $20.68 | 12741 |
| 2024-09-03 | 20.49 | $20.82 | 22300 |
| 2024-08-30 | 20.39 | $20.67 | 107134 |
| 2024-08-29 | 20.29 | $20.52 | 59540 |
| 2024-08-28 | 20.21 | $20.68 | 34300 |
| 2024-08-27 | 20.08 | $20.59 | 20433 |
| 2024-08-26 | 19.95 | $20.39 | 12100 |
| 2024-08-23 | 19.84 | $20.55 | 23900 |
| 2024-08-22 | 19.68 | $20.26 | 74000 |
| 2024-08-21 | 19.55 | $20.22 | 69117 |
| 2024-08-20 | 19.41 | $19.81 | 91500 |
| 2024-08-19 | 19.33 | $19.58 | 768919 |
| 2024-08-16 | 19.29 | $19.52 | 34305 |
| 2024-08-15 | 19.26 | $19.32 | 18400 |
| 2024-08-14 | 19.27 | $19.49 | 46342 |
| 2024-08-13 | 19.24 | $19.45 | 62828 |
| 2024-08-12 | 19.22 | $19.12 | 514800 |
| 2024-08-09 | 19.26 | $19.17 | 94100 |
| 2024-08-08 | 19.30 | $19.18 | 237300 |
| 2024-08-07 | 19.35 | $19.15 | 181100 |
| 2024-08-06 | 19.41 | $19.22 | 60826 |
| 2024-08-05 | 19.46 | $19.15 | 43600 |
| 2024-08-02 | 19.54 | $19.27 | 48243 |
| 2024-08-01 | 19.61 | $19.24 | 88543 |
| 2024-07-31 | 19.70 | $19.42 | 325300 |
| 2024-07-30 | 19.77 | $19.26 | 500114 |
| 2024-07-29 | 19.87 | $19.46 | 67513 |
| 2024-07-26 | 19.96 | $19.86 | 60100 |
| 2024-07-25 | 19.97 | $19.53 | 130341 |
| 2024-07-24 | 20.05 | $19.90 | 127000 |
| 2024-07-23 | 20.07 | $20.16 | 190001 |
| 2024-07-22 | 20.03 | $20.25 | 128200 |
| 2024-07-19 | 19.97 | $20.18 | 749100 |
| 2024-07-18 | 19.92 | $20.33 | 854700 |
| 2024-07-17 | 19.82 | $20.25 | 953700 |
| 2024-07-16 | 19.72 | $19.72 | 67000 |
| 2024-07-15 | 19.72 | $19.78 | 74800 |
| 2024-07-12 | 19.71 | $19.95 | 41217 |
| 2024-07-11 | 19.66 | $19.45 | 75300 |
| 2024-07-10 | 19.71 | $19.60 | 189200 |
| 2024-07-09 | 19.73 | $19.59 | 34900 |
| 2024-07-08 | 19.76 | $19.72 | 117900 |
| 2024-07-05 | 19.76 | $19.74 | 21600 |
| 2024-07-03 | 19.76 | $19.72 | 56800 |
| 2024-07-02 | 19.77 | $19.64 | 86000 |
| 2024-07-01 | 19.79 | $19.64 | 174300 |
| 2024-06-28 | 19.82 | $19.60 | 66000 |
| 2024-06-27 | 19.85 | $19.74 | 150115 |
| 2024-06-26 | 19.87 | $19.62 | 300200 |
| 2024-06-25 | 19.91 | $19.64 | 304800 |
| 2024-06-24 | 19.95 | $19.70 | 238800 |
| 2024-06-21 | 19.99 | $19.50 | 63400 |
| 2024-06-20 | 20.08 | $19.54 | 141322 |
| 2024-06-18 | 20.16 | $19.85 | 179743 |
| 2024-06-17 | 20.20 | $19.90 | 227126 |
| 2024-06-14 | 20.23 | $19.71 | 154601 |
| 2024-06-13 | 20.30 | $20.06 | 224220 |
| 2024-06-12 | 20.31 | $20.18 | 339829 |
| 2024-06-11 | 20.29 | $20.12 | 187200 |
| 2024-06-10 | 20.28 | $20.03 | 109900 |
| 2024-06-07 | 20.28 | $20.13 | 121412 |
| 2024-06-06 | 20.26 | $20.19 | 140547 |
| 2024-06-05 | 20.22 | $20.03 | 97136 |
| 2024-06-04 | 20.21 | $20.00 | 170600 |
| 2024-06-03 | 20.20 | $19.86 | 177500 |
| 2024-05-31 | 20.21 | $19.90 | 701000 |
| 2024-05-30 | 20.21 | $19.74 | 199500 |
| 2024-05-29 | 20.25 | $19.79 | 150116 |
| 2024-05-28 | 20.27 | $19.81 | 15800 |
| 2024-05-24 | 20.29 | $20.07 | 53106 |
| 2024-05-23 | 20.26 | $20.07 | 34300 |
| 2024-05-22 | 20.22 | $20.05 | 128145 |
| 2024-05-21 | 20.17 | $20.38 | 257218 |
| 2024-05-20 | 20.03 | $20.28 | 19940 |
| 2024-05-17 | 19.90 | $20.25 | 20823 |
| 2024-05-16 | 19.74 | $20.13 | 38743 |
| 2024-05-15 | 19.58 | $20.03 | 27800 |
| 2024-05-14 | 19.41 | $19.80 | 55245 |
| 2024-05-13 | 19.26 | $19.61 | 45610 |
| 2024-05-10 | 19.12 | $19.71 | 35001 |
| 2024-05-09 | 18.93 | $19.83 | 48204 |
| 2024-05-08 | 18.69 | $19.47 | 585300 |
| 2024-05-07 | 18.48 | $19.15 | 60943 |
| 2024-05-06 | 18.30 | $19.28 | 30245 |
| 2024-05-03 | 18.07 | $19.09 | 196200 |
| 2024-05-02 | 17.84 | $18.10 | 335921 |
| 2024-05-01 | 17.78 | $18.00 | 19000 |
| 2024-04-30 | 17.73 | $18.04 | 49700 |
| 2024-04-29 | 17.66 | $17.91 | 50943 |
| 2024-04-26 | 17.61 | $17.72 | 42500 |
| 2024-04-25 | 17.59 | $17.80 | 54733 |
| 2024-04-24 | 17.55 | $17.70 | 298611 |
| 2024-04-23 | 17.53 | $17.41 | 33122 |
| 2024-04-22 | 17.56 | $17.64 | 31400 |
| 2024-04-19 | 17.56 | $17.36 | 94905 |
| 2024-04-18 | 17.61 | $17.59 | 78800 |
| 2024-04-17 | 17.62 | $17.36 | 407630 |
| 2024-04-16 | 17.68 | $17.36 | 320742 |
| 2024-04-15 | 17.75 | $17.31 | 160432 |
| 2024-04-12 | 17.85 | $17.46 | 187213 |
| 2024-04-11 | 17.92 | $17.61 | 327148 |
| 2024-04-10 | 17.98 | $17.84 | 385000 |
| 2024-04-09 | 18.00 | $17.80 | 175600 |
| 2024-04-08 | 18.03 | $17.85 | 117800 |
| 2024-04-05 | 18.05 | $17.75 | 209800 |
| 2024-04-04 | 18.10 | $17.93 | 180700 |
| 2024-04-03 | 18.11 | $17.98 | 185921 |
| 2024-04-02 | 18.12 | $18.03 | 28800 |
| 2024-04-01 | 18.11 | $17.92 | 39600 |
| 2024-03-28 | 18.13 | $18.03 | 111118 |
| 2024-03-27 | 18.12 | $18.19 | 84743 |
| 2024-03-26 | 18.08 | $18.21 | 36113 |
| 2024-03-25 | 18.03 | $18.21 | 103900 |
| 2024-03-22 | 17.96 | $17.76 | 314730 |
| 2024-03-21 | 17.98 | $17.71 | 257205 |
| 2024-03-20 | 18.01 | $17.85 | 64600 |
| 2024-03-19 | 18.01 | $18.02 | 240800 |
| 2024-03-18 | 17.98 | $18.00 | 173219 |
| 2024-03-15 | 17.95 | $18.34 | 289911 |
| 2024-03-14 | 17.84 | $18.05 | 161100 |
| 2024-03-13 | 17.76 | $18.52 | 44700 |
| 2024-03-12 | 17.58 | $18.32 | 36400 |
| 2024-03-11 | 17.41 | $17.92 | 28300 |
| 2024-03-08 | 17.30 | $17.74 | 33212 |
| 2024-03-07 | 17.20 | $17.73 | 197200 |
| 2024-03-06 | 17.09 | $17.25 | 125800 |
| 2024-03-05 | 17.07 | $17.07 | 30500 |
| 2024-03-04 | 17.08 | $17.10 | 367606 |
| 2024-03-01 | 17.09 | $17.20 | 39813 |
| 2024-02-29 | 17.07 | $16.88 | 43900 |
| 2024-02-28 | 17.13 | $17.04 | 134616 |
| 2024-02-27 | 17.16 | $17.27 | 95300 |
| 2024-02-26 | 17.14 | $17.20 | 42934 |
| 2024-02-23 | 17.14 | $17.26 | 37500 |
| 2024-02-22 | 17.12 | $17.40 | 39900 |
| 2024-02-21 | 17.08 | $17.44 | 27123 |
| 2024-02-20 | 17.02 | $17.41 | 51000 |
| 2024-02-16 | 16.96 | $16.92 | 31136 |
| 2024-02-15 | 16.99 | $16.98 | 116400 |
| 2024-02-14 | 17.01 | $16.91 | 145347 |
| 2024-02-13 | 17.06 | $17.04 | 170400 |
| 2024-02-12 | 17.09 | $17.14 | 106500 |
| 2024-02-09 | 17.10 | $17.08 | 210548 |
| 2024-02-08 | 17.12 | $17.07 | 158400 |
| 2024-02-07 | 17.16 | $17.02 | 25300 |
| 2024-02-06 | 17.21 | $17.06 | 156445 |
| 2024-02-05 | 17.26 | $17.18 | 147000 |
| 2024-02-02 | 17.30 | $16.88 | 55000 |
| 2024-02-01 | 17.40 | $17.12 | 41700 |
| 2024-01-31 | 17.48 | $17.11 | 24715 |
| 2024-01-30 | 17.56 | $17.38 | 61600 |
| 2024-01-29 | 17.61 | $17.50 | 39529 |
| 2024-01-26 | 17.63 | $17.40 | 76900 |
| 2024-01-25 | 17.69 | $17.25 | 313700 |
| 2024-01-24 | 17.78 | $17.30 | 303304 |
| 2024-01-23 | 17.88 | $17.45 | 161631 |
| 2024-01-22 | 17.96 | $17.47 | 84700 |
| 2024-01-19 | 18.04 | $17.75 | 81635 |
| 2024-01-18 | 18.09 | $17.77 | 180740 |
| 2024-01-17 | 18.13 | $17.70 | 318125 |
| 2024-01-16 | 18.19 | $17.93 | 210500 |
| 2024-01-12 | 18.22 | $18.28 | 95700 |
| 2024-01-11 | 18.17 | $18.10 | 148200 |
| 2024-01-10 | 18.15 | $18.09 | 116101 |
| 2024-01-09 | 18.13 | $18.11 | 158040 |
| 2024-01-08 | 18.10 | $18.14 | 107824 |
| 2024-01-05 | 18.05 | $17.85 | 66907 |
| 2024-01-04 | 18.06 | $17.96 | 71600 |
| 2024-01-03 | 18.04 | $17.90 | 176300 |
| 2024-01-02 | 18.04 | $17.89 | 88200 |
| 2023-12-29 | 18.03 | $18.05 | 124104 |
| 2023-12-28 | 17.98 | $17.92 | 203046 |
| 2023-12-27 | 17.95 | $18.04 | 39641 |
| 2023-12-26 | 17.90 | $17.95 | 36700 |
| 2023-12-22 | 17.84 | $17.86 | 210000 |
| 2023-12-21 | 17.80 | $17.77 | 312300 |
| 2023-12-20 | 17.77 | $17.54 | 61700 |
| 2023-12-19 | 17.77 | $17.64 | 133026 |
| 2023-12-18 | 17.76 | $17.70 | 106500 |
| 2023-12-15 | 17.73 | $17.62 | 349800 |
| 2023-12-14 | 17.70 | $17.90 | 180729 |
| 2023-12-13 | 17.62 | $17.76 | 89100 |
| 2023-12-12 | 17.54 | $17.55 | 195624 |
| 2023-12-11 | 17.50 | $17.39 | 196200 |
| 2023-12-08 | 17.48 | $17.31 | 39817 |
| 2023-12-07 | 17.47 | $17.39 | 51913 |
| 2023-12-06 | 17.44 | $17.23 | 116800 |
| 2023-12-05 | 17.44 | $17.31 | 50201 |
| 2023-12-04 | 17.42 | $17.39 | 35700 |
| 2023-12-01 | 17.37 | $17.49 | 37100 |
| 2023-11-30 | 17.30 | $17.49 | 158024 |
| 2023-11-29 | 17.21 | $17.20 | 130300 |
| 2023-11-28 | 17.17 | $17.26 | 299800 |
| 2023-11-27 | 17.10 | $17.27 | 75728 |
| 2023-11-24 | 17.02 | $17.22 | 373940 |
| 2023-11-22 | 16.93 | $16.98 | 117700 |
| 2023-11-21 | 16.88 | $16.92 | 40236 |
| 2023-11-20 | 16.83 | $16.84 | 658441 |
| 2023-11-17 | 16.78 | $17.21 | 139529 |
| 2023-11-16 | 16.65 | $17.17 | 427047 |
| 2023-11-15 | 16.51 | $17.13 | 315800 |
| 2023-11-14 | 16.35 | $17.23 | 126600 |
| 2023-11-13 | 16.14 | $16.81 | 55700 |
| 2023-11-10 | 15.99 | $16.64 | 93200 |
| 2023-11-09 | 15.84 | $16.43 | 95000 |
| 2023-11-08 | 15.72 | $15.79 | 424400 |
| 2023-11-07 | 15.71 | $15.94 | 110700 |
| 2023-11-06 | 15.68 | $15.92 | 66300 |
| 2023-11-03 | 15.63 | $15.90 | 45300 |
| 2023-11-02 | 15.59 | $15.99 | 74900 |
| 2023-11-01 | 15.53 | $15.86 | 75209 |
| 2023-10-31 | 15.48 | $15.74 | 83900 |
| 2023-10-30 | 15.44 | $15.74 | 40004 |
| 2023-10-27 | 15.41 | $15.52 | 37300 |
| 2023-10-26 | 15.42 | $15.63 | 212200 |
| 2023-10-25 | 15.41 | $15.59 | 144500 |
| 2023-10-24 | 15.40 | $15.56 | 87829 |
| 2023-10-23 | 15.41 | $15.63 | 55800 |
| 2023-10-20 | 15.40 | $15.46 | 55707 |
| 2023-10-19 | 15.42 | $15.53 | 176700 |
| 2023-10-18 | 15.44 | $15.49 | 185000 |
| 2023-10-17 | 15.47 | $15.45 | 97408 |
| 2023-10-16 | 15.52 | $15.55 | 200500 |
| 2023-10-13 | 15.56 | $15.51 | 179624 |
| 2023-10-12 | 15.61 | $15.59 | 73700 |
| 2023-10-11 | 15.66 | $15.92 | 60100 |
| 2023-10-10 | 15.65 | $15.84 | 60543 |
| 2023-10-09 | 15.66 | $15.95 | 191500 |
| 2023-10-06 | 15.64 | $15.94 | 343536 |
| 2023-10-05 | 15.63 | $15.85 | 54708 |
| 2023-10-04 | 15.64 | $15.61 | 65200 |
| 2023-10-03 | 15.70 | $15.80 | 50031 |
| 2023-10-02 | 15.73 | $15.70 | 85700 |
| 2023-09-29 | 15.80 | $15.74 | 89900 |
| 2023-09-28 | 15.87 | $15.69 | 105839 |
| 2023-09-27 | 15.96 | $15.51 | 64126 |
| 2023-09-26 | 16.11 | $15.78 | 74000 |
| 2023-09-25 | 16.23 | $15.95 | 43000 |
| 2023-09-22 | 16.33 | $16.13 | 42400 |
| 2023-09-21 | 16.42 | $16.23 | 202500 |
| 2023-09-20 | 16.50 | $16.17 | 83741 |
| 2023-09-19 | 16.61 | $16.38 | 44246 |
| 2023-09-18 | 16.69 | $16.29 | 81000 |
| 2023-09-15 | 16.80 | $16.33 | 862410 |
| 2023-09-14 | 16.93 | $16.33 | 420033 |
| 2023-09-13 | 17.08 | $16.71 | 38800 |
| 2023-09-12 | 17.17 | $16.91 | 42416 |
| 2023-09-11 | 17.24 | $17.21 | 31804 |
| 2023-09-08 | 17.26 | $17.13 | 47000 |
| 2023-09-07 | 17.29 | $17.11 | 74000 |
| 2023-09-06 | 17.34 | $17.15 | 175000 |
| 2023-09-05 | 17.38 | $17.08 | 31908 |
| 2023-09-01 | 17.45 | $17.33 | 13428 |
| 2023-08-31 | 17.47 | $17.35 | 68300 |
| 2023-08-30 | 17.49 | $17.60 | 25833 |
| 2023-08-29 | 17.47 | $17.63 | 39000 |
| 2023-08-28 | 17.43 | $17.53 | 100609 |
| 2023-08-25 | 17.41 | $17.52 | 237210 |
| 2023-08-24 | 17.39 | $17.47 | 172702 |
| 2023-08-23 | 17.37 | $17.51 | 39025 |
| 2023-08-22 | 17.35 | $17.41 | 29600 |
| 2023-08-21 | 17.34 | $17.36 | 88635 |
| 2023-08-18 | 17.34 | $17.39 | 36839 |
| 2023-08-17 | 17.33 | $17.53 | 384300 |
| 2023-08-16 | 17.30 | $17.54 | 106338 |
| 2023-08-15 | 17.25 | $17.44 | 44222 |
| 2023-08-14 | 17.22 | $17.37 | 38938 |
| 2023-08-11 | 17.21 | $17.44 | 14100 |
| 2023-08-10 | 17.17 | $17.37 | 42300 |
| 2023-08-09 | 17.15 | $17.16 | 41300 |
| 2023-08-08 | 17.16 | $17.04 | 27800 |
| 2023-08-07 | 17.21 | $17.20 | 65000 |
| 2023-08-04 | 17.23 | $16.95 | 30812 |
| 2023-08-03 | 17.31 | $17.01 | 26400 |
| 2023-08-02 | 17.39 | $17.12 | 91400 |
| 2023-08-01 | 17.45 | $17.20 | 32901 |
| 2023-07-31 | 17.52 | $17.40 | 32200 |
| 2023-07-28 | 17.55 | $17.62 | 58403 |
| 2023-07-27 | 17.54 | $17.55 | 130600 |
| 2023-07-26 | 17.54 | $17.70 | 63400 |
| 2023-07-25 | 17.51 | $17.63 | 64128 |
| 2023-07-24 | 17.49 | $17.40 | 69500 |
| 2023-07-21 | 17.52 | $17.68 | 48049 |
| 2023-07-20 | 17.49 | $17.69 | 95441 |
| 2023-07-19 | 17.46 | $17.74 | 37922 |
| 2023-07-18 | 17.41 | $17.68 | 18800 |
| 2023-07-17 | 17.37 | $17.75 | 16000 |
| 2023-07-14 | 17.31 | $17.82 | 20700 |
| 2023-07-13 | 17.23 | $17.73 | 18500 |
| 2023-07-12 | 17.15 | $17.36 | 19500 |
| 2023-07-11 | 17.14 | $17.13 | 42800 |
| 2023-07-10 | 17.18 | $17.00 | 29531 |
| 2023-07-07 | 17.25 | $17.11 | 68710 |
| 2023-07-06 | 17.31 | $17.03 | 333212 |
| 2023-07-05 | 17.40 | $17.17 | 131100 |
| 2023-07-03 | 17.48 | $17.59 | 11500 |
| 2023-06-30 | 17.48 | $17.62 | 31624 |
| 2023-06-29 | 17.48 | $17.39 | 15627 |
| 2023-06-28 | 17.53 | $17.59 | 19200 |
| 2023-06-27 | 17.55 | $17.56 | 39108 |
| 2023-06-26 | 17.57 | $17.51 | 21100 |
| 2023-06-23 | 17.61 | $17.34 | 33600 |
| 2023-06-22 | 17.70 | $17.45 | 26500 |
| 2023-06-21 | 17.78 | $17.63 | 14300 |
| 2023-06-20 | 17.83 | $17.60 | 17810 |
| 2023-06-16 | 17.90 | $17.95 | 55400 |
| 2023-06-15 | 17.90 | $17.94 | 15900 |
| 2023-06-14 | 17.92 | $17.87 | 125515 |
| 2023-06-13 | 17.94 | $17.90 | 29700 |
| 2023-06-12 | 17.97 | $17.98 | 31205 |
| 2023-06-09 | 17.99 | $17.93 | 176500 |
| 2023-06-08 | 18.02 | $18.04 | 18003 |
| 2023-06-07 | 18.03 | $17.82 | 30203 |
| 2023-06-06 | 18.10 | $17.93 | 20503 |
| 2023-06-05 | 18.15 | $17.92 | 67100 |
| 2023-06-02 | 18.21 | $18.13 | 45008 |
| 2023-06-01 | 18.23 | $18.06 | 85000 |
| 2023-05-31 | 18.28 | $17.91 | 30118 |
| 2023-05-30 | 18.37 | $17.85 | 23848 |
| 2023-05-26 | 18.48 | $18.23 | 14100 |
| 2023-05-25 | 18.53 | $18.18 | 26944 |
| 2023-05-24 | 18.60 | $18.24 | 27227 |
| 2023-05-23 | 18.67 | $18.38 | 28600 |
| 2023-05-22 | 18.72 | $18.58 | 36100 |
| 2023-05-19 | 18.74 | $18.77 | 19536 |
| 2023-05-18 | 18.71 | $18.77 | 9800 |
| 2023-05-17 | 18.68 | $18.74 | 94911 |
| 2023-05-16 | 18.65 | $18.85 | 78100 |
| 2023-05-15 | 18.60 | $18.73 | 19300 |
| 2023-05-12 | 18.56 | $18.44 | 19404 |
| 2023-05-11 | 18.57 | $18.36 | 19800 |
| 2023-05-10 | 18.60 | $18.37 | 20718 |
| 2023-05-09 | 18.63 | $18.50 | 13103 |
| 2023-05-08 | 18.64 | $18.50 | 15412 |
| 2023-05-05 | 18.66 | $18.43 | 12200 |
| 2023-05-04 | 18.68 | $18.25 | 22647 |
| 2023-05-03 | 18.75 | $18.63 | 22405 |
| 2023-05-02 | 18.75 | $18.35 | 293500 |
| 2023-05-01 | 18.80 | $18.55 | 25627 |
| 2023-04-28 | 18.82 | $18.45 | 34401 |
| 2023-04-27 | 18.86 | $18.56 | 17148 |
| 2023-04-26 | 18.89 | $18.48 | 41200 |
| 2023-04-25 | 18.93 | $18.14 | 18041 |
| 2023-04-24 | 19.04 | $18.80 | 9623 |
| 2023-04-21 | 19.04 | $18.77 | 10400 |
| 2023-04-20 | 19.03 | $18.84 | 16700 |
| 2023-04-19 | 19.01 | $18.95 | 15005 |
| 2023-04-18 | 18.96 | $18.90 | 10709 |
| 2023-04-17 | 18.91 | $18.83 | 15000 |
| 2023-04-14 | 18.86 | $18.91 | 5931 |
| 2023-04-13 | 18.78 | $18.95 | 24500 |
| 2023-04-12 | 18.68 | $18.78 | 51136 |
| 2023-04-11 | 18.59 | $18.80 | 124100 |
| 2023-04-10 | 18.48 | $18.73 | 44531 |
| 2023-04-06 | 18.37 | $18.85 | 45300 |
| 2023-04-05 | 18.21 | $18.76 | 43700 |
| 2023-04-04 | 18.04 | $18.71 | 51200 |
| 2023-04-03 | 17.85 | $18.28 | 38436 |
| 2023-03-31 | 17.72 | $18.09 | 79500 |
| 2023-03-30 | 17.61 | $18.02 | 163200 |
| 2023-03-29 | 17.49 | $17.81 | 258000 |
| 2023-03-28 | 17.39 | $17.62 | 62811 |
| 2023-03-27 | 17.32 | $17.64 | 47030 |
| 2023-03-24 | 17.24 | $17.55 | 17226 |
| 2023-03-23 | 17.15 | $17.60 | 156919 |
| 2023-03-22 | 17.05 | $17.52 | 108800 |
| 2023-03-21 | 16.94 | $17.34 | 21000 |
| 2023-03-20 | 16.85 | $16.87 | 32500 |
| 2023-03-17 | 16.85 | $16.68 | 19200 |
| 2023-03-16 | 16.89 | $16.95 | 41800 |
| 2023-03-15 | 16.87 | $16.66 | 25500 |
| 2023-03-14 | 16.92 | $16.85 | 23100 |
| 2023-03-13 | 16.93 | $16.67 | 31849 |
| 2023-03-10 | 16.99 | $16.70 | 32727 |
| 2023-03-09 | 17.04 | $16.63 | 32107 |
| 2023-03-08 | 17.12 | $16.55 | 40619 |
| 2023-03-07 | 17.22 | $16.58 | 59500 |
| 2023-03-06 | 17.34 | $17.25 | 41114 |
| 2023-03-03 | 17.33 | $17.36 | 68600 |
| 2023-03-02 | 17.30 | $17.28 | 22306 |
| 2023-03-01 | 17.27 | $17.33 | 72700 |
| 2023-02-28 | 17.24 | $17.23 | 377105 |
| 2023-02-27 | 17.21 | $17.36 | 75300 |
| 2023-02-24 | 17.15 | $17.16 | 80442 |
| 2023-02-23 | 17.12 | $17.22 | 92149 |
| 2023-02-22 | 17.08 | $17.34 | 73240 |
| 2023-02-21 | 17.00 | $17.22 | 31021 |
| 2023-02-17 | 16.93 | $17.15 | 70822 |
| 2023-02-16 | 16.86 | $16.93 | 46012 |
| 2023-02-15 | 16.83 | $17.07 | 15409 |
| 2023-02-14 | 16.77 | $17.08 | 13800 |
| 2023-02-13 | 16.69 | $16.99 | 34300 |
| 2023-02-10 | 16.62 | $16.63 | 17300 |
| 2023-02-09 | 16.61 | $16.53 | 17110 |
| 2023-02-08 | 16.62 | $16.58 | 12300 |
| 2023-02-07 | 16.62 | $16.44 | 65500 |
| 2023-02-06 | 16.65 | $16.37 | 37122 |
| 2023-02-03 | 16.70 | $16.48 | 39848 |
| 2023-02-02 | 16.73 | $16.74 | 41330 |
| 2023-02-01 | 16.71 | $16.79 | 52100 |
| 2023-01-31 | 16.68 | $16.61 | 76728 |
| 2023-01-30 | 16.68 | $16.60 | 48123 |
| 2023-01-27 | 16.69 | $16.56 | 44200 |
| 2023-01-26 | 16.70 | $16.59 | 55500 |
| 2023-01-25 | 16.70 | $16.76 | 94500 |
| 2023-01-24 | 16.67 | $16.58 | 32010 |
| 2023-01-23 | 16.67 | $16.60 | 35900 |
| 2023-01-20 | 16.67 | $16.70 | 21400 |
| 2023-01-19 | 16.65 | $16.72 | 62100 |
| 2023-01-18 | 16.61 | $16.82 | 22931 |
| 2023-01-17 | 16.55 | $16.75 | 80700 |
| 2023-01-13 | 16.49 | $16.61 | 15900 |
| 2023-01-12 | 16.45 | $16.58 | 188525 |
| 2023-01-11 | 16.41 | $16.64 | 81800 |
| 2023-01-10 | 16.35 | $16.47 | 26434 |
| 2023-01-09 | 16.32 | $16.49 | 39135 |
| 2023-01-06 | 16.28 | $16.35 | 39944 |
| 2023-01-05 | 16.25 | $16.35 | 31327 |
| 2023-01-04 | 16.23 | $16.21 | 20936 |
| 2023-01-03 | 16.23 | $16.08 | 64000 |
| 2022-12-30 | 16.26 | $16.13 | 56905 |
| 2022-12-29 | 16.28 | $16.14 | 39900 |
| 2022-12-28 | 16.30 | $15.95 | 31300 |
| 2022-12-27 | 16.37 | $16.14 | 92213 |
| 2022-12-23 | 16.40 | $16.18 | 64716 |
| 2022-12-22 | 16.44 | $15.99 | 122700 |
| 2022-12-21 | 16.51 | $16.25 | 207535 |
| 2022-12-20 | 16.55 | $16.25 | 104400 |
| 2022-12-19 | 16.58 | $16.19 | 123922 |
| 2022-12-16 | 16.64 | $16.13 | 87637 |
| 2022-12-15 | 16.71 | $16.35 | 107326 |
| 2022-12-14 | 16.75 | $16.47 | 74900 |
| 2022-12-13 | 16.77 | $16.35 | 75321 |
| 2022-12-12 | 16.81 | $16.23 | 64800 |
| 2022-12-09 | 16.88 | $16.55 | 107600 |
| 2022-12-08 | 16.90 | $16.64 | 38715 |
| 2022-12-07 | 16.89 | $16.51 | 65400 |
| 2022-12-06 | 16.91 | $16.50 | 50900 |
| 2022-12-05 | 16.92 | $16.76 | 34138 |
| 2022-12-02 | 16.89 | $17.00 | 40500 |
| 2022-12-01 | 16.79 | $16.87 | 46643 |
| 2022-11-30 | 16.70 | $16.61 | 286800 |
| 2022-11-29 | 16.65 | $16.69 | 47000 |
| 2022-11-28 | 16.57 | $16.77 | 29605 |
| 2022-11-25 | 16.45 | $16.77 | 36000 |
| 2022-11-23 | 16.32 | $16.60 | 76023 |
| 2022-11-22 | 16.19 | $16.52 | 58236 |
| 2022-11-21 | 16.06 | $16.29 | 35422 |
| 2022-11-18 | 15.95 | $16.25 | 140800 |
| 2022-11-17 | 15.83 | $16.13 | 19500 |
| 2022-11-16 | 15.71 | $16.11 | 90619 |
| 2022-11-15 | 15.57 | $16.17 | 170100 |
| 2022-11-14 | 15.40 | $16.23 | 143845 |
| 2022-11-11 | 15.19 | $16.13 | 99705 |
| 2022-11-10 | 14.96 | $15.69 | 69731 |
| 2022-11-09 | 14.79 | $15.22 | 49829 |
| 2022-11-08 | 14.68 | $15.17 | 234327 |
| 2022-11-07 | 14.57 | $14.98 | 153900 |
| 2022-11-04 | 14.49 | $14.73 | 96600 |
| 2022-11-03 | 14.44 | $14.11 | 201300 |
| 2022-11-02 | 14.52 | $14.53 | 116200 |
| 2022-11-01 | 14.52 | $14.64 | 149349 |
| 2022-10-31 | 14.49 | $14.66 | 101512 |
| 2022-10-28 | 14.46 | $14.85 | 50536 |
| 2022-10-27 | 14.38 | $14.54 | 58422 |
| 2022-10-26 | 14.36 | $14.67 | 34026 |
| 2022-10-25 | 14.31 | $14.68 | 133000 |
| 2022-10-24 | 14.24 | $14.41 | 101728 |
| 2022-10-21 | 14.23 | $14.51 | 56620 |
| 2022-10-20 | 14.19 | $14.56 | 119832 |
| 2022-10-19 | 14.13 | $14.47 | 64300 |
| 2022-10-18 | 14.09 | $14.64 | 276449 |
| 2022-10-17 | 14.01 | $14.41 | 143400 |
| 2022-10-14 | 13.96 | $14.08 | 112023 |
| 2022-10-13 | 13.98 | $14.21 | 173100 |
| 2022-10-12 | 13.97 | $13.98 | 66521 |
| 2022-10-11 | 14.02 | $14.02 | 243116 |
| 2022-10-10 | 14.06 | $14.10 | 167409 |
| 2022-10-07 | 14.10 | $14.01 | 148300 |
| 2022-10-06 | 14.17 | $14.25 | 110141 |
| 2022-10-05 | 14.20 | $14.56 | 106030 |
| 2022-10-04 | 14.17 | $14.77 | 256327 |
| 2022-10-03 | 14.10 | $14.30 | 171811 |
| 2022-09-30 | 14.11 | $14.11 | 141200 |
| 2022-09-29 | 14.17 | $14.01 | 176600 |
| 2022-09-28 | 14.27 | $14.11 | 177523 |
| 2022-09-27 | 14.36 | $13.87 | 337600 |
| 2022-09-26 | 14.51 | $13.95 | 327128 |
| 2022-09-23 | 14.68 | $14.15 | 103528 |
| 2022-09-22 | 14.84 | $14.63 | 134634 |
| 2022-09-21 | 14.92 | $14.56 | 66800 |
| 2022-09-20 | 15.04 | $14.84 | 161000 |
| 2022-09-19 | 15.11 | $15.07 | 80000 |
| 2022-09-16 | 15.15 | $14.99 | 79421 |
| 2022-09-15 | 15.21 | $15.04 | 121300 |
| 2022-09-14 | 15.28 | $15.16 | 52300 |
| 2022-09-13 | 15.33 | $15.21 | 70100 |
| 2022-09-12 | 15.38 | $15.47 | 80029 |
| 2022-09-09 | 15.38 | $15.30 | 147229 |
| 2022-09-08 | 15.42 | $15.06 | 118243 |
| 2022-09-07 | 15.52 | $15.16 | 174336 |
| 2022-09-06 | 15.62 | $14.93 | 158024 |
| 2022-09-02 | 15.78 | $14.94 | 81600 |
| 2022-09-01 | 15.96 | $15.41 | 115500 |
| 2022-08-31 | 16.08 | $15.66 | 222800 |
| 2022-08-30 | 16.16 | $16.09 | 110300 |
| 2022-08-29 | 16.16 | $15.87 | 117000 |
| 2022-08-26 | 16.21 | $15.79 | 60600 |
| 2022-08-25 | 16.28 | $16.07 | 66916 |
| 2022-08-24 | 16.31 | $16.05 | 172837 |
| 2022-08-23 | 16.34 | $16.12 | 49400 |
| 2022-08-22 | 16.36 | $16.16 | 62204 |
| 2022-08-19 | 16.37 | $16.36 | 26300 |
| 2022-08-18 | 16.34 | $16.46 | 24415 |
| 2022-08-17 | 16.29 | $16.50 | 42506 |
| 2022-08-16 | 16.21 | $16.36 | 194140 |
| 2022-08-15 | 16.15 | $16.26 | 54200 |
| 2022-08-12 | 16.11 | $16.27 | 28400 |
| 2022-08-11 | 16.05 | $16.26 | 38300 |
| 2022-08-10 | 15.98 | $16.32 | 45823 |
| 2022-08-09 | 15.89 | $16.14 | 61900 |
| 2022-08-08 | 15.82 | $16.16 | 69600 |
| 2022-08-05 | 15.73 | $15.92 | 51907 |
| 2022-08-04 | 15.68 | $16.06 | 26110 |
| 2022-08-03 | 15.60 | $15.91 | 53900 |
| 2022-08-02 | 15.53 | $15.82 | 267300 |
| 2022-08-01 | 15.47 | $15.87 | 100700 |
| 2022-07-29 | 15.38 | $15.71 | 74303 |
| 2022-07-28 | 15.32 | $15.43 | 142535 |
| 2022-07-27 | 15.31 | $15.52 | 59726 |
| 2022-07-26 | 15.28 | $15.34 | 81800 |
| 2022-07-25 | 15.28 | $15.39 | 74800 |
| 2022-07-22 | 15.27 | $15.42 | 65529 |
| 2022-07-21 | 15.26 | $15.46 | 166502 |
| 2022-07-20 | 15.23 | $15.28 | 58300 |
| 2022-07-19 | 15.25 | $15.65 | 171000 |
| 2022-07-18 | 15.18 | $15.40 | 127400 |
| 2022-07-15 | 15.16 | $15.23 | 102800 |
| 2022-07-14 | 15.17 | $15.12 | 106800 |
| 2022-07-13 | 15.21 | $15.42 | 78312 |
| 2022-07-12 | 15.20 | $15.16 | 160310 |
| 2022-07-11 | 15.24 | $15.14 | 104600 |
| 2022-07-08 | 15.29 | $15.38 | 84700 |
| 2022-07-07 | 15.29 | $15.32 | 80700 |
| 2022-07-06 | 15.32 | $15.41 | 177200 |
| 2022-07-05 | 15.33 | $15.32 | 113900 |
| 2022-07-01 | 15.36 | $15.36 | 80400 |
| 2022-06-30 | 15.39 | $15.27 | 98700 |
| 2022-06-29 | 15.45 | $15.47 | 188300 |
| 2022-06-28 | 15.48 | $15.45 | 106100 |
| 2022-06-27 | 15.51 | $15.80 | 199520 |
| 2022-06-24 | 15.48 | $15.64 | 83519 |
| 2022-06-23 | 15.48 | $15.55 | 135206 |
| 2022-06-22 | 15.50 | $15.53 | 157200 |
| 2022-06-21 | 15.53 | $15.47 | 188800 |
| 2022-06-17 | 15.58 | $15.02 | 110500 |
| 2022-06-16 | 15.73 | $15.04 | 150100 |
| 2022-06-15 | 15.90 | $15.50 | 118100 |
| 2022-06-14 | 16.01 | $15.30 | 117913 |
| 2022-06-13 | 16.18 | $15.56 | 403115 |
| 2022-06-10 | 16.32 | $15.79 | 166300 |
| 2022-06-09 | 16.43 | $16.19 | 56520 |
| 2022-06-08 | 16.47 | $16.18 | 99100 |
| 2022-06-07 | 16.53 | $16.41 | 73900 |
| 2022-06-06 | 16.54 | $16.59 | 33221 |
| 2022-06-03 | 16.52 | $16.52 | 85300 |
| 2022-06-02 | 16.51 | $16.69 | 111300 |
| 2022-06-01 | 16.46 | $16.49 | 86621 |
| 2022-05-31 | 16.45 | $16.90 | 96500 |
| 2022-05-27 | 16.35 | $16.34 | 55500 |
| 2022-05-26 | 16.34 | $16.48 | 137602 |
| 2022-05-25 | 16.31 | $16.46 | 82500 |
| 2022-05-24 | 16.28 | $16.61 | 94800 |
| 2022-05-23 | 16.21 | $16.52 | 114700 |
| 2022-05-20 | 16.14 | $16.14 | 130700 |
| 2022-05-19 | 16.15 | $16.14 | 279236 |
| 2022-05-18 | 16.16 | $16.20 | 83532 |
| 2022-05-17 | 16.16 | $16.69 | 99100 |
| 2022-05-16 | 16.05 | $16.47 | 81735 |
| 2022-05-13 | 15.98 | $16.39 | 128300 |
| 2022-05-12 | 15.91 | $16.22 | 115000 |
| 2022-05-11 | 15.87 | $16.27 | 245800 |
| 2022-05-10 | 15.81 | $16.51 | 404900 |
| 2022-05-09 | 15.69 | $15.99 | 352900 |
| 2022-05-06 | 15.67 | $16.00 | 565218 |
| 2022-05-05 | 15.64 | $15.51 | 347626 |
| 2022-05-04 | 15.71 | $15.94 | 155800 |
| 2022-05-03 | 15.70 | $15.42 | 2.3M |
| 2022-05-02 | 15.81 | $15.73 | 435144 |
| 2022-04-29 | 15.87 | $15.99 | 844300 |
| 2022-04-28 | 15.88 | $16.47 | 154900 |
| 2022-04-27 | 15.80 | $16.15 | 195300 |
| 2022-04-26 | 15.78 | $15.99 | 86100 |
| 2022-04-25 | 15.79 | $16.35 | 76400 |
| 2022-04-22 | 15.73 | $15.92 | 270600 |
| 2022-04-21 | 15.75 | $16.16 | 59500 |
| 2022-04-20 | 15.72 | $16.24 | 146402 |
| 2022-04-19 | 15.68 | $15.80 | 294232 |
| 2022-04-18 | 15.73 | $15.82 | 78619 |
| 2022-04-14 | 15.79 | $15.98 | 86500 |
| 2022-04-13 | 15.83 | $16.03 | 138000 |
| 2022-04-12 | 15.87 | $15.82 | 134641 |
| 2022-04-11 | 15.96 | $16.00 | 154100 |
| 2022-04-08 | 16.03 | $16.29 | 228411 |
| 2022-04-07 | 16.06 | $16.05 | 392500 |
| 2022-04-06 | 16.14 | $16.06 | 325900 |
| 2022-04-05 | 16.24 | $15.97 | 166827 |
| 2022-04-04 | 16.38 | $16.58 | 110200 |
| 2022-04-01 | 16.42 | $16.63 | 122506 |
| 2022-03-31 | 16.46 | $16.25 | 163100 |
| 2022-03-30 | 16.59 | $16.68 | 61634 |
| 2022-03-29 | 16.65 | $17.24 | 187300 |
| 2022-03-28 | 16.61 | $16.92 | 147600 |
| 2022-03-25 | 16.63 | $16.68 | 86036 |
| 2022-03-24 | 16.72 | $16.84 | 33147 |
| 2022-03-23 | 16.79 | $17.04 | 202848 |
| 2022-03-22 | 16.83 | $17.10 | 188800 |
| 2022-03-21 | 16.87 | $16.84 | 106604 |
| 2022-03-18 | 16.97 | $16.90 | 108000 |
| 2022-03-17 | 17.09 | $17.52 | 80300 |
| 2022-03-16 | 17.10 | $17.41 | 97200 |
| 2022-03-15 | 17.14 | $17.07 | 679000 |
| 2022-03-14 | 17.26 | $17.21 | 509202 |
| 2022-03-11 | 17.38 | $17.03 | 115300 |
| 2022-03-10 | 17.56 | $17.12 | 126542 |
| 2022-03-09 | 17.76 | $17.71 | 148944 |
| 2022-03-08 | 17.87 | $17.00 | 229600 |
| 2022-03-07 | 18.15 | $16.62 | 318837 |
| 2022-03-04 | 18.56 | $17.04 | 964700 |
| 2022-03-03 | 18.95 | $17.63 | 484901 |
| 2022-03-02 | 19.28 | $18.31 | 421100 |
| 2022-03-01 | 19.52 | $18.84 | 379845 |
| 2022-02-28 | 19.69 | $19.16 | 412400 |
| 2022-02-25 | 19.83 | $19.77 | 269800 |
| 2022-02-24 | 19.85 | $19.10 | 467923 |
| 2022-02-23 | 20.03 | $20.03 | 56700 |
| 2022-02-22 | 20.03 | $19.51 | 242700 |
| 2022-02-18 | 20.15 | $20.39 | 150800 |
| 2022-02-17 | 20.10 | $20.29 | 163700 |
| 2022-02-16 | 20.06 | $20.22 | 148538 |
| 2022-02-15 | 20.03 | $20.16 | 220500 |
| 2022-02-14 | 20.02 | $19.96 | 138137 |
| 2022-02-11 | 20.04 | $20.27 | 32200 |
| 2022-02-10 | 19.99 | $20.11 | 57700 |
| 2022-02-09 | 19.98 | $20.09 | 53024 |
| 2022-02-08 | 19.97 | $19.95 | 41149 |
| 2022-02-07 | 19.99 | $19.72 | 53600 |
| 2022-02-04 | 20.06 | $19.62 | 40500 |
| 2022-02-03 | 20.16 | $19.47 | 290340 |
| 2022-02-02 | 20.31 | $19.59 | 238813 |
| 2022-02-01 | 20.46 | $19.62 | 206347 |
| 2022-01-31 | 20.62 | $19.83 | 477600 |
| 2022-01-28 | 20.77 | $18.99 | 1.1M |
| 2022-01-27 | 21.12 | $20.76 | 85600 |
| 2022-01-26 | 21.14 | $20.78 | 84300 |
| 2022-01-25 | 21.17 | $20.84 | 100400 |
| 2022-01-24 | 21.18 | $20.83 | 71900 |
| 2022-01-21 | 21.19 | $20.86 | 98300 |
| 2022-01-20 | 21.20 | $20.95 | 99815 |
| 2022-01-19 | 21.18 | $21.24 | 81819 |
| 2022-01-18 | 21.10 | $21.55 | 72800 |
| 2022-01-14 | 20.94 | $22.07 | 67400 |
| 2022-01-13 | 20.63 | $21.49 | 51000 |
| 2022-01-12 | 20.40 | $21.37 | 52500 |
| 2022-01-11 | 20.15 | $21.25 | 174617 |
| 2022-01-10 | 19.89 | $20.45 | 136404 |
| 2022-01-07 | 19.76 | $20.23 | 44900 |
| 2022-01-06 | 19.64 | $20.09 | 291803 |
| 2022-01-05 | 19.54 | $19.95 | 59300 |
| 2022-01-04 | 19.45 | $19.94 | 57015 |
| 2022-01-03 | 19.35 | $19.87 | 97003 |
| 2021-12-31 | 19.25 | $19.72 | 133842 |
| 2021-12-30 | 19.16 | $19.63 | 71900 |
| 2021-12-29 | 19.08 | $19.73 | 202008 |
| 2021-12-28 | 18.96 | $19.47 | 107700 |
| 2021-12-27 | 18.89 | $19.29 | 112416 |
| 2021-12-23 | 18.84 | $19.33 | 183521 |
| 2021-12-22 | 18.78 | $19.12 | 130400 |
| 2021-12-21 | 18.75 | $18.91 | 124923 |
| 2021-12-20 | 18.76 | $18.84 | 60545 |
| 2021-12-17 | 18.80 | $18.99 | 120445 |
| 2021-12-16 | 18.81 | $19.05 | 62037 |
| 2021-12-15 | 18.82 | $19.07 | 41600 |
| 2021-12-14 | 18.82 | $19.13 | 154600 |
| 2021-12-13 | 18.82 | $18.97 | 99400 |
| 2021-12-10 | 18.85 | $19.19 | 179100 |
| 2021-12-09 | 18.84 | $18.98 | 103536 |
| 2021-12-08 | 18.88 | $19.21 | 175104 |
| 2021-12-07 | 18.88 | $19.36 | 337349 |
| 2021-12-06 | 18.85 | $19.10 | 634200 |
| 2021-12-03 | 18.88 | $18.79 | 377600 |
| 2021-12-02 | 18.98 | $18.93 | 328600 |
| 2021-12-01 | 19.07 | $18.83 | 423125 |
| 2021-11-30 | 19.20 | $18.67 | 540100 |
| 2021-11-29 | 19.39 | $18.92 | 317542 |
| 2021-11-26 | 19.56 | $19.00 | 76100 |
| 2021-11-24 | 19.75 | $19.02 | 69407 |
| 2021-11-23 | 19.96 | $19.35 | 924000 |
| 2021-11-22 | 20.14 | $19.49 | 111900 |
| 2021-11-19 | 20.32 | $19.89 | 39519 |
| 2021-11-18 | 20.45 | $20.18 | 108704 |
| 2021-11-17 | 20.55 | $20.38 | 222300 |
| 2021-11-16 | 20.61 | $20.42 | 55300 |
| 2021-11-15 | 20.68 | $20.30 | 64522 |
| 2021-11-12 | 20.79 | $20.33 | 26512 |
| 2021-11-11 | 20.91 | $20.56 | 42600 |
| 2021-11-10 | 21.00 | $20.64 | 28200 |
| 2021-11-09 | 21.08 | $20.93 | 103333 |
| 2021-11-08 | 21.13 | $20.70 | 113100 |
| 2021-11-05 | 21.22 | $21.72 | 16042 |
| 2021-11-04 | 21.12 | $21.57 | 25548 |
| 2021-11-03 | 21.04 | $21.74 | 34841 |
| 2021-11-02 | 20.90 | $21.40 | 36134 |
| 2021-11-01 | 20.82 | $21.18 | 43300 |
| 2021-10-29 | 20.77 | $21.03 | 66002 |
| 2021-10-28 | 20.75 | $20.99 | 34628 |
| 2021-10-27 | 20.73 | $20.85 | 32845 |
| 2021-10-26 | 20.74 | $20.97 | 72944 |
| 2021-10-25 | 20.73 | $20.69 | 173930 |
| 2021-10-22 | 20.78 | $20.85 | 43825 |
| 2021-10-21 | 20.81 | $20.93 | 38048 |
| 2021-10-20 | 20.82 | $20.78 | 45516 |
| 2021-10-19 | 20.88 | $20.79 | 54900 |
| 2021-10-18 | 20.93 | $20.95 | 54508 |
| 2021-10-15 | 20.97 | $20.98 | 31800 |
| 2021-10-14 | 21.01 | $21.11 | 48800 |
| 2021-10-13 | 21.03 | $21.00 | 57645 |
| 2021-10-12 | 21.08 | $20.81 | 57100 |
| 2021-10-11 | 21.18 | $20.97 | 44424 |
| 2021-10-08 | 21.26 | $21.37 | 27400 |
| 2021-10-07 | 21.27 | $21.29 | 45900 |
| 2021-10-06 | 21.31 | $21.21 | 44348 |
| 2021-10-05 | 21.36 | $21.44 | 65646 |
| 2021-10-04 | 21.38 | $21.35 | 84146 |
| 2021-10-01 | 21.43 | $21.31 | 59600 |
| 2021-09-30 | 21.49 | $21.57 | 27631 |
| 2021-09-29 | 21.51 | $21.96 | 32200 |
| 2021-09-28 | 21.45 | $22.00 | 70500 |
| 2021-09-27 | 21.38 | $21.83 | 66600 |
| 2021-09-24 | 21.33 | $21.49 | 38700 |
| 2021-09-23 | 21.35 | $21.51 | 67600 |
| 2021-09-22 | 21.37 | $21.33 | 35900 |
| 2021-09-21 | 21.44 | $21.46 | 64700 |
| 2021-09-20 | 21.49 | $21.21 | 62237 |
| 2021-09-17 | 21.60 | $21.26 | 31213 |
| 2021-09-16 | 21.73 | $21.50 | 44000 |
| 2021-09-15 | 21.82 | $21.42 | 38200 |
| 2021-09-14 | 21.95 | $21.47 | 40605 |
| 2021-09-13 | 22.10 | $21.60 | 28100 |
| 2021-09-10 | 22.24 | $21.56 | 23000 |
| 2021-09-09 | 22.41 | $21.67 | 40200 |
| 2021-09-08 | 22.59 | $22.23 | 27137 |
| 2021-09-07 | 22.69 | $22.72 | 33900 |
| 2021-09-03 | 22.69 | $22.83 | 201708 |
| 2021-09-02 | 22.67 | $22.66 | 110100 |
| 2021-09-01 | 22.69 | $22.79 | 16700 |
| 2021-08-31 | 22.68 | $22.56 | 20923 |
| 2021-08-30 | 22.72 | $22.85 | 16700 |
| 2021-08-27 | 22.71 | $22.74 | 26722 |
| 2021-08-26 | 22.72 | $22.62 | 200149 |
| 2021-08-25 | 22.75 | $22.76 | 86100 |
| 2021-08-24 | 22.76 | $22.81 | 225329 |
| 2021-08-23 | 22.77 | $22.74 | 182700 |
| 2021-08-20 | 22.78 | $22.56 | 489900 |
| 2021-08-19 | 22.85 | $22.51 | 408447 |
| 2021-08-18 | 22.93 | $22.66 | 420143 |
| 2021-08-17 | 22.99 | $22.40 | 478700 |
| 2021-08-16 | 23.12 | $22.77 | 221917 |
| 2021-08-13 | 23.20 | $23.21 | 25700 |
| 2021-08-12 | 23.19 | $23.09 | 15045 |
| 2021-08-11 | 23.20 | $23.47 | 37941 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
21.12
2026-08-07
Close Price
$21.49
Vol: 52903
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.88
Average
18.29
Maximum
23.28
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 21.12 | $21.49 | 52903 |
| 2026-08-06 | 20.93 | $21.35 | 269200 |
| 2026-08-05 | 20.74 | $20.90 | 25200 |
| 2026-08-04 | 20.65 | $20.69 | 30700 |
| 2026-08-03 | 20.60 | $20.58 | 24200 |
| 2026-07-31 | 20.57 | $20.51 | 36325 |
| 2026-07-30 | 20.55 | $20.70 | 23500 |
| 2026-07-29 | 20.46 | $20.49 | 57916 |
| 2026-07-28 | 20.41 | $20.61 | 97300 |
| 2026-07-27 | 20.32 | $20.25 | 47522 |
| 2026-07-24 | 20.31 | $20.07 | 39324 |
| 2026-07-23 | 20.35 | $19.92 | 110330 |
| 2026-07-22 | 20.45 | $20.39 | 27400 |
| 2026-07-21 | 20.41 | $20.19 | 26800 |
| 2026-07-20 | 20.43 | $20.23 | 42400 |
| 2026-07-17 | 20.42 | $20.22 | 55028 |
| 2026-07-16 | 20.42 | $20.43 | 39500 |
| 2026-07-15 | 20.34 | $20.06 | 29325 |
| 2026-07-14 | 20.35 | $19.88 | 48700 |
| 2026-07-13 | 20.41 | $20.05 | 33915 |
| 2026-07-10 | 20.43 | $20.05 | 51700 |
| 2026-07-09 | 20.44 | $20.15 | 194300 |
| 2026-07-08 | 20.41 | $20.12 | 32602 |
| 2026-07-07 | 20.37 | $20.30 | 34100 |
| 2026-07-06 | 20.26 | $20.15 | 64300 |
| 2026-07-02 | 20.17 | $20.31 | 66111 |
| 2026-07-01 | 19.99 | $19.95 | 30348 |
| 2026-06-30 | 19.88 | $19.72 | 77800 |
| 2026-06-29 | 19.80 | $20.02 | 140500 |
| 2026-06-26 | 19.61 | $19.81 | 45800 |
| 2026-06-25 | 19.43 | $19.47 | 69400 |
| 2026-06-24 | 19.31 | $19.63 | 298400 |
| 2026-06-23 | 19.11 | $18.89 | 64700 |
| 2026-06-22 | 19.09 | $18.84 | 78600 |
| 2026-06-18 | 19.08 | $19.11 | 46536 |
| 2026-06-17 | 18.98 | $18.97 | 107000 |
| 2026-06-16 | 18.88 | $19.07 | 50532 |
| 2026-06-15 | 18.74 | $19.00 | 84900 |
| 2026-06-12 | 18.57 | $18.81 | 64126 |
| 2026-06-11 | 18.42 | $18.64 | 78900 |
| 2026-06-10 | 18.30 | $18.48 | 63300 |
| 2026-06-09 | 18.19 | $18.45 | 74700 |
| 2026-06-08 | 18.07 | $17.95 | 62100 |
| 2026-06-05 | 18.07 | $18.03 | 58000 |
| 2026-06-04 | 18.05 | $17.77 | 109900 |
| 2026-06-03 | 18.11 | $17.74 | 52200 |
| 2026-06-02 | 18.18 | $18.08 | 64243 |
| 2026-06-01 | 18.16 | $17.86 | 47300 |
| 2026-05-29 | 18.21 | $18.08 | 110615 |
| 2026-05-28 | 18.19 | $18.29 | 53230 |
| 2026-05-27 | 18.10 | $18.28 | 117034 |
| 2026-05-26 | 17.98 | $17.92 | 53426 |
| 2026-05-22 | 17.96 | $17.92 | 61215 |
| 2026-05-21 | 17.93 | $17.99 | 89300 |
| 2026-05-20 | 17.86 | $18.07 | 138900 |
| 2026-05-19 | 17.76 | $18.09 | 264615 |
| 2026-05-18 | 17.63 | $17.95 | 112347 |
| 2026-05-15 | 17.51 | $17.54 | 87500 |
| 2026-05-14 | 17.50 | $17.44 | 147600 |
| 2026-05-13 | 17.52 | $17.57 | 105200 |
| 2026-05-12 | 17.50 | $17.56 | 102500 |
| 2026-05-11 | 17.49 | $17.45 | 174200 |
| 2026-05-08 | 17.51 | $17.77 | 100813 |
| 2026-05-07 | 17.43 | $18.15 | 135600 |
| 2026-05-06 | 17.22 | $17.65 | 70300 |
| 2026-05-05 | 17.13 | $17.04 | 93310 |
| 2026-05-04 | 17.22 | $16.89 | 124400 |
| 2026-05-01 | 17.38 | $17.14 | 63900 |
| 2026-04-30 | 17.50 | $17.17 | 204300 |
| 2026-04-29 | 17.64 | $17.13 | 204500 |
| 2026-04-28 | 17.83 | $17.74 | 113400 |
| 2026-04-27 | 17.86 | $17.72 | 180200 |
| 2026-04-24 | 17.92 | $17.79 | 47200 |
| 2026-04-23 | 17.97 | $17.87 | 111200 |
| 2026-04-22 | 18.01 | $18.05 | 50500 |
| 2026-04-21 | 18.00 | $17.91 | 68800 |
| 2026-04-20 | 18.04 | $18.32 | 92500 |
| 2026-04-17 | 17.96 | $18.41 | 95900 |
| 2026-04-16 | 17.83 | $17.95 | 216300 |
| 2026-04-15 | 17.83 | $18.12 | 101741 |
| 2026-04-14 | 17.78 | $18.16 | 85500 |
| 2026-04-13 | 17.72 | $18.27 | 149200 |
| 2026-04-10 | 17.61 | $18.41 | 140643 |
| 2026-04-09 | 17.45 | $18.41 | 141100 |
| 2026-04-08 | 17.25 | $18.20 | 456400 |
| 2026-04-07 | 17.10 | $17.54 | 417427 |
| 2026-04-06 | 17.13 | $17.50 | 138033 |
| 2026-04-02 | 17.20 | $17.43 | 119100 |
| 2026-04-01 | 17.32 | $17.95 | 85424 |
| 2026-03-31 | 17.32 | $18.02 | 227100 |
| 2026-03-30 | 17.31 | $17.75 | 216800 |
| 2026-03-27 | 17.41 | $17.86 | 160400 |
| 2026-03-26 | 17.51 | $18.20 | 131941 |
| 2026-03-25 | 17.53 | $18.33 | 126434 |
| 2026-03-24 | 17.55 | $18.10 | 150124 |
| 2026-03-23 | 17.66 | $18.10 | 165127 |
| 2026-03-20 | 17.81 | $17.91 | 177900 |
| 2026-03-19 | 18.08 | $17.98 | 128107 |
| 2026-03-18 | 18.40 | $18.26 | 226600 |
| 2026-03-17 | 18.73 | $18.78 | 104339 |
| 2026-03-16 | 18.97 | $18.83 | 122800 |
| 2026-03-13 | 19.27 | $18.76 | 195400 |
| 2026-03-12 | 19.68 | $19.18 | 145425 |
| 2026-03-11 | 20.05 | $19.23 | 234000 |
| 2026-03-10 | 20.50 | $19.78 | 109400 |
| 2026-03-09 | 20.88 | $20.01 | 90700 |
| 2026-03-06 | 21.28 | $20.37 | 88006 |
| 2026-03-05 | 21.65 | $20.60 | 98004 |
| 2026-03-04 | 22.03 | $20.96 | 82400 |
| 2026-03-03 | 22.38 | $20.96 | 65130 |
| 2026-03-02 | 22.81 | $21.79 | 81828 |
| 2026-02-27 | 23.05 | $22.72 | 99900 |
| 2026-02-26 | 23.05 | $22.61 | 137201 |
| 2026-02-25 | 23.06 | $22.59 | 60125 |
| 2026-02-24 | 23.08 | $22.78 | 67500 |
| 2026-02-23 | 23.03 | $22.67 | 69604 |
| 2026-02-20 | 22.99 | $22.46 | 61147 |
| 2026-02-19 | 22.99 | $22.50 | 66521 |
| 2026-02-18 | 22.96 | $22.70 | 52500 |
| 2026-02-17 | 22.85 | $22.63 | 49629 |
| 2026-02-13 | 22.73 | $22.71 | 70800 |
| 2026-02-12 | 22.53 | $22.74 | 60533 |
| 2026-02-11 | 22.27 | $22.49 | 49600 |
| 2026-02-10 | 22.02 | $22.16 | 90944 |
| 2026-02-09 | 21.80 | $22.09 | 127512 |
| 2026-02-06 | 21.55 | $21.89 | 84246 |
| 2026-02-05 | 21.29 | $21.72 | 120012 |
| 2026-02-04 | 21.02 | $21.51 | 161232 |
| 2026-02-03 | 20.75 | $21.00 | 55122 |
| 2026-02-02 | 20.58 | $20.50 | 74300 |
| 2026-01-30 | 20.52 | $20.61 | 95840 |
| 2026-01-29 | 20.40 | $20.62 | 85520 |
| 2026-01-28 | 20.25 | $20.32 | 44000 |
| 2026-01-27 | 20.16 | $20.33 | 58812 |
| 2026-01-26 | 20.03 | $20.27 | 112836 |
| 2026-01-23 | 19.90 | $19.99 | 129200 |
| 2026-01-22 | 19.82 | $19.93 | 111900 |
| 2026-01-21 | 19.73 | $19.82 | 93546 |
| 2026-01-20 | 19.66 | $19.44 | 591621 |
| 2026-01-16 | 19.69 | $19.71 | 45228 |
| 2026-01-15 | 19.64 | $19.61 | 44508 |
| 2026-01-14 | 19.61 | $19.84 | 164139 |
| 2026-01-13 | 19.50 | $19.53 | 370514 |
| 2026-01-12 | 19.45 | $19.77 | 47900 |
| 2026-01-09 | 19.32 | $19.68 | 44000 |
| 2026-01-08 | 19.18 | $19.27 | 47732 |
| 2026-01-07 | 19.14 | $18.83 | 57710 |
| 2026-01-06 | 19.23 | $19.12 | 117316 |
| 2026-01-05 | 19.25 | $19.31 | 45929 |
| 2026-01-02 | 19.22 | $19.20 | 78932 |
| 2025-12-31 | 19.21 | $19.13 | 91000 |
| 2025-12-30 | 19.21 | $19.18 | 169917 |
| 2025-12-29 | 19.20 | $19.04 | 112600 |
| 2025-12-26 | 19.23 | $19.12 | 44900 |
| 2025-12-24 | 19.24 | $19.20 | 34500 |
| 2025-12-23 | 19.23 | $19.06 | 98415 |
| 2025-12-22 | 19.25 | $19.20 | 45000 |
| 2025-12-19 | 19.23 | $19.12 | 69003 |
| 2025-12-18 | 19.24 | $19.25 | 59400 |
| 2025-12-17 | 19.19 | $19.35 | 41500 |
| 2025-12-16 | 19.11 | $19.36 | 45704 |
| 2025-12-15 | 19.00 | $19.30 | 152800 |
| 2025-12-12 | 18.89 | $19.24 | 52500 |
| 2025-12-11 | 18.77 | $19.20 | 106011 |
| 2025-12-10 | 18.64 | $18.74 | 91300 |
| 2025-12-09 | 18.63 | $18.65 | 60929 |
| 2025-12-08 | 18.64 | $18.53 | 77300 |
| 2025-12-05 | 18.69 | $18.71 | 41124 |
| 2025-12-04 | 18.71 | $18.80 | 180938 |
| 2025-12-03 | 18.69 | $18.79 | 319500 |
| 2025-12-02 | 18.68 | $18.59 | 181800 |
| 2025-12-01 | 18.73 | $18.81 | 48100 |
| 2025-11-28 | 18.73 | $18.74 | 82600 |
| 2025-11-26 | 18.74 | $18.70 | 199949 |
| 2025-11-25 | 18.77 | $18.83 | 40400 |
| 2025-11-24 | 18.77 | $18.64 | 67306 |
| 2025-11-21 | 18.84 | $18.81 | 67700 |
| 2025-11-20 | 18.86 | $18.46 | 78641 |
| 2025-11-19 | 19.00 | $18.75 | 72748 |
| 2025-11-18 | 19.07 | $18.60 | 53822 |
| 2025-11-17 | 19.21 | $18.86 | 41017 |
| 2025-11-14 | 19.30 | $19.13 | 45000 |
| 2025-11-13 | 19.32 | $19.34 | 100535 |
| 2025-11-12 | 19.27 | $19.46 | 103910 |
| 2025-11-11 | 19.18 | $19.32 | 75204 |
| 2025-11-10 | 19.10 | $19.39 | 73600 |
| 2025-11-07 | 18.98 | $19.38 | 103500 |
| 2025-11-06 | 18.84 | $19.17 | 160900 |
| 2025-11-05 | 18.74 | $18.66 | 111602 |
| 2025-11-04 | 18.77 | $18.60 | 120105 |
| 2025-11-03 | 18.83 | $18.56 | 72900 |
| 2025-10-31 | 18.92 | $18.61 | 100536 |
| 2025-10-30 | 19.01 | $18.83 | 50702 |
| 2025-10-29 | 19.05 | $18.87 | 63035 |
| 2025-10-28 | 19.08 | $19.06 | 33514 |
| 2025-10-27 | 19.06 | $19.10 | 38441 |
| 2025-10-24 | 19.02 | $19.08 | 36325 |
| 2025-10-23 | 18.98 | $19.13 | 42933 |
| 2025-10-22 | 18.91 | $19.18 | 38704 |
| 2025-10-21 | 18.81 | $19.10 | 28745 |
| 2025-10-20 | 18.72 | $19.11 | 47837 |
| 2025-10-17 | 18.60 | $19.05 | 53400 |
| 2025-10-16 | 18.48 | $18.79 | 46716 |
| 2025-10-15 | 18.41 | $18.59 | 68703 |
| 2025-10-14 | 18.39 | $18.45 | 59500 |
| 2025-10-13 | 18.42 | $18.61 | 49600 |
| 2025-10-10 | 18.41 | $18.63 | 37700 |
| 2025-10-09 | 18.39 | $18.56 | 51700 |
| 2025-10-08 | 18.40 | $18.58 | 81245 |
| 2025-10-07 | 18.40 | $18.57 | 28526 |
| 2025-10-06 | 18.42 | $18.59 | 48800 |
| 2025-10-03 | 18.43 | $18.70 | 22030 |
| 2025-10-02 | 18.42 | $18.63 | 37900 |
| 2025-10-01 | 18.43 | $18.51 | 39439 |
| 2025-09-30 | 18.49 | $18.51 | 33612 |
| 2025-09-29 | 18.56 | $18.52 | 216217 |
| 2025-09-26 | 18.65 | $18.53 | 37837 |
| 2025-09-25 | 18.77 | $18.48 | 69300 |
| 2025-09-24 | 18.93 | $18.60 | 48301 |
| 2025-09-23 | 19.08 | $18.68 | 87649 |
| 2025-09-22 | 19.25 | $19.06 | 33405 |
| 2025-09-19 | 19.34 | $19.00 | 39311 |
| 2025-09-18 | 19.46 | $19.05 | 42008 |
| 2025-09-17 | 19.60 | $19.31 | 56731 |
| 2025-09-16 | 19.68 | $19.29 | 101039 |
| 2025-09-15 | 19.78 | $19.39 | 128345 |
| 2025-09-12 | 19.87 | $19.60 | 59144 |
| 2025-09-11 | 19.91 | $19.79 | 51800 |
| 2025-09-10 | 19.89 | $19.64 | 34842 |
| 2025-09-09 | 19.90 | $20.02 | 59297 |
| 2025-09-08 | 19.80 | $20.13 | 87835 |
| 2025-09-05 | 19.63 | $19.80 | 44920 |
| 2025-09-04 | 19.53 | $19.55 | 29538 |
| 2025-09-03 | 19.48 | $19.28 | 27028 |
| 2025-09-02 | 19.50 | $19.14 | 37100 |
| 2025-08-29 | 19.57 | $19.24 | 26500 |
| 2025-08-28 | 19.61 | $19.35 | 62225 |
| 2025-08-27 | 19.62 | $19.30 | 57000 |
| 2025-08-26 | 19.64 | $19.48 | 45703 |
| 2025-08-25 | 19.61 | $19.41 | 35038 |
| 2025-08-22 | 19.58 | $19.76 | 29804 |
| 2025-08-21 | 19.43 | $19.44 | 47010 |
| 2025-08-20 | 19.34 | $19.63 | 54703 |
| 2025-08-19 | 19.16 | $19.29 | 34948 |
| 2025-08-18 | 19.05 | $19.12 | 60300 |
| 2025-08-15 | 18.96 | $19.19 | 52515 |
| 2025-08-14 | 18.83 | $18.95 | 30744 |
| 2025-08-13 | 18.74 | $19.08 | 120600 |
| 2025-08-12 | 18.59 | $19.18 | 287331 |
| 2025-08-11 | 18.36 | $18.55 | 52135 |
| 2025-08-08 | 18.29 | $18.56 | 65831 |
| 2025-08-07 | 18.20 | $18.67 | 104300 |
| 2025-08-06 | 18.06 | $18.04 | 37700 |
| 2025-08-05 | 18.08 | $18.11 | 67604 |
| 2025-08-04 | 18.09 | $18.06 | 58500 |
| 2025-08-01 | 18.11 | $18.03 | 60500 |
| 2025-07-31 | 18.15 | $17.82 | 226231 |
| 2025-07-30 | 18.27 | $17.80 | 111045 |
| 2025-07-29 | 18.42 | $18.18 | 196900 |
| 2025-07-28 | 18.48 | $18.13 | 100000 |
| 2025-07-25 | 18.56 | $18.54 | 96417 |
| 2025-07-24 | 18.53 | $18.69 | 148600 |
| 2025-07-23 | 18.45 | $18.76 | 114912 |
| 2025-07-22 | 18.32 | $18.47 | 71900 |
| 2025-07-21 | 18.25 | $18.20 | 72835 |
| 2025-07-18 | 18.26 | $18.17 | 63200 |
| 2025-07-17 | 18.27 | $18.12 | 117717 |
| 2025-07-16 | 18.30 | $18.28 | 108800 |
| 2025-07-15 | 18.29 | $18.22 | 72300 |
| 2025-07-14 | 18.29 | $18.17 | 82228 |
| 2025-07-11 | 18.30 | $18.12 | 93042 |
| 2025-07-10 | 18.33 | $18.47 | 86442 |
| 2025-07-09 | 18.25 | $18.23 | 125646 |
| 2025-07-08 | 18.23 | $18.36 | 36900 |
| 2025-07-07 | 18.17 | $18.23 | 53818 |
| 2025-07-03 | 18.12 | $18.40 | 103700 |
| 2025-07-02 | 18.02 | $18.16 | 35532 |
| 2025-07-01 | 17.96 | $18.33 | 56100 |
| 2025-06-30 | 17.84 | $18.06 | 83217 |
| 2025-06-27 | 17.78 | $17.98 | 71423 |
| 2025-06-26 | 17.73 | $17.82 | 185727 |
| 2025-06-25 | 17.73 | $17.71 | 52826 |
| 2025-06-24 | 17.76 | $17.89 | 108400 |
| 2025-06-23 | 17.74 | $17.83 | 66100 |
| 2025-06-20 | 17.73 | $17.51 | 165400 |
| 2025-06-18 | 17.83 | $17.57 | 146600 |
| 2025-06-17 | 17.93 | $17.51 | 77600 |
| 2025-06-16 | 18.08 | $17.79 | 113306 |
| 2025-06-13 | 18.16 | $17.72 | 82200 |
| 2025-06-12 | 18.28 | $18.23 | 87800 |
| 2025-06-11 | 18.27 | $18.10 | 77200 |
| 2025-06-10 | 18.30 | $18.05 | 129028 |
| 2025-06-09 | 18.34 | $18.12 | 196000 |
| 2025-06-06 | 18.36 | $18.13 | 192935 |
| 2025-06-05 | 18.39 | $18.14 | 352246 |
| 2025-06-04 | 18.41 | $18.42 | 112034 |
| 2025-06-03 | 18.35 | $18.33 | 64728 |
| 2025-06-02 | 18.30 | $18.36 | 67840 |
| 2025-05-30 | 18.22 | $18.37 | 94634 |
| 2025-05-29 | 18.12 | $18.21 | 144836 |
| 2025-05-28 | 18.05 | $17.94 | 181500 |
| 2025-05-27 | 18.04 | $18.04 | 136506 |
| 2025-05-23 | 17.99 | $17.88 | 147700 |
| 2025-05-22 | 17.99 | $17.83 | 54200 |
| 2025-05-21 | 18.00 | $18.17 | 33628 |
| 2025-05-20 | 17.90 | $18.14 | 57432 |
| 2025-05-19 | 17.78 | $17.84 | 58307 |
| 2025-05-16 | 17.74 | $17.74 | 54000 |
| 2025-05-15 | 17.71 | $17.86 | 54336 |
| 2025-05-14 | 17.64 | $17.60 | 86700 |
| 2025-05-13 | 17.64 | $17.66 | 221900 |
| 2025-05-12 | 17.62 | $17.75 | 431603 |
| 2025-05-09 | 17.57 | $17.36 | 112845 |
| 2025-05-08 | 17.62 | $17.36 | 220636 |
| 2025-05-07 | 17.69 | $17.66 | 64522 |
| 2025-05-06 | 17.68 | $17.74 | 69900 |
| 2025-05-05 | 17.65 | $17.67 | 78200 |
| 2025-05-02 | 17.62 | $17.79 | 90718 |
| 2025-05-01 | 17.56 | $17.39 | 103545 |
| 2025-04-30 | 17.61 | $17.64 | 52214 |
| 2025-04-29 | 17.59 | $17.70 | 101307 |
| 2025-04-28 | 17.54 | $17.69 | 53000 |
| 2025-04-25 | 17.50 | $17.95 | 88000 |
| 2025-04-24 | 17.36 | $17.89 | 268300 |
| 2025-04-23 | 17.22 | $17.69 | 113411 |
| 2025-04-22 | 17.11 | $17.60 | 194540 |
| 2025-04-21 | 17.01 | $17.39 | 110239 |
| 2025-04-17 | 16.97 | $17.29 | 45500 |
| 2025-04-16 | 16.95 | $17.35 | 54900 |
| 2025-04-15 | 16.92 | $17.30 | 95100 |
| 2025-04-14 | 16.90 | $17.15 | 1.2M |
| 2025-04-11 | 16.94 | $17.27 | 374700 |
| 2025-04-10 | 16.96 | $17.03 | 300200 |
| 2025-04-09 | 17.07 | $17.09 | 150040 |
| 2025-04-08 | 17.20 | $16.93 | 163900 |
| 2025-04-07 | 17.41 | $16.90 | 129100 |
| 2025-04-04 | 17.69 | $17.70 | 64646 |
| 2025-04-03 | 17.78 | $18.21 | 150800 |
| 2025-04-02 | 17.74 | $17.95 | 82000 |
| 2025-04-01 | 17.78 | $17.95 | 211700 |
| 2025-03-31 | 17.84 | $18.07 | 262617 |
| 2025-03-28 | 17.87 | $18.16 | 88400 |
| 2025-03-27 | 17.90 | $18.14 | 174400 |
| 2025-03-26 | 17.95 | $17.69 | 83248 |
| 2025-03-25 | 18.16 | $17.89 | 136340 |
| 2025-03-24 | 18.36 | $18.05 | 155731 |
| 2025-03-21 | 18.55 | $18.39 | 76136 |
| 2025-03-20 | 18.69 | $18.55 | 99804 |
| 2025-03-19 | 18.82 | $18.71 | 517239 |
| 2025-03-18 | 18.92 | $18.67 | 351929 |
| 2025-03-17 | 19.07 | $18.57 | 141413 |
| 2025-03-14 | 19.28 | $18.41 | 97407 |
| 2025-03-13 | 19.59 | $18.41 | 235620 |
| 2025-03-12 | 19.96 | $18.47 | 106100 |
| 2025-03-11 | 20.40 | $19.14 | 247746 |
| 2025-03-10 | 20.71 | $21.20 | 72831 |
| 2025-03-07 | 20.43 | $21.07 | 71300 |
| 2025-03-06 | 20.12 | $20.68 | 98518 |
| 2025-03-05 | 19.87 | $20.66 | 133900 |
| 2025-03-04 | 19.56 | $20.17 | 50700 |
| 2025-03-03 | 19.34 | $19.67 | 55900 |
| 2025-02-28 | 19.23 | $19.12 | 43000 |
| 2025-02-27 | 19.26 | $19.04 | 71900 |
| 2025-02-26 | 19.33 | $19.25 | 68701 |
| 2025-02-25 | 19.35 | $19.26 | 39527 |
| 2025-02-24 | 19.36 | $19.30 | 258500 |
| 2025-02-21 | 19.37 | $19.32 | 38700 |
| 2025-02-20 | 19.37 | $19.34 | 73000 |
| 2025-02-19 | 19.36 | $19.25 | 422900 |
| 2025-02-18 | 19.37 | $19.31 | 373243 |
| 2025-02-14 | 19.37 | $19.58 | 566512 |
| 2025-02-13 | 19.29 | $19.53 | 265700 |
| 2025-02-12 | 19.20 | $19.23 | 200700 |
| 2025-02-11 | 19.18 | $19.14 | 118246 |
| 2025-02-10 | 19.19 | $19.07 | 117806 |
| 2025-02-07 | 19.22 | $19.12 | 340300 |
| 2025-02-06 | 19.24 | $19.06 | 113700 |
| 2025-02-05 | 19.29 | $19.26 | 249100 |
| 2025-02-04 | 19.28 | $19.11 | 93741 |
| 2025-02-03 | 19.32 | $19.11 | 59100 |
| 2025-01-31 | 19.36 | $19.26 | 85002 |
| 2025-01-30 | 19.36 | $19.58 | 63200 |
| 2025-01-29 | 19.26 | $19.18 | 385045 |
| 2025-01-28 | 19.26 | $19.31 | 43919 |
| 2025-01-27 | 19.23 | $19.42 | 56112 |
| 2025-01-24 | 19.14 | $19.46 | 66100 |
| 2025-01-23 | 19.03 | $19.36 | 48400 |
| 2025-01-22 | 18.92 | $19.24 | 49138 |
| 2025-01-21 | 18.83 | $19.23 | 55700 |
| 2025-01-17 | 18.73 | $18.81 | 51100 |
| 2025-01-16 | 18.73 | $18.70 | 74503 |
| 2025-01-15 | 18.78 | $18.70 | 150400 |
| 2025-01-14 | 18.83 | $18.71 | 86919 |
| 2025-01-13 | 18.90 | $18.68 | 63002 |
| 2025-01-10 | 19.00 | $18.95 | 88000 |
| 2025-01-08 | 19.03 | $19.16 | 70708 |
| 2025-01-07 | 19.00 | $18.91 | 72800 |
| 2025-01-06 | 19.04 | $18.91 | 66124 |
| 2025-01-03 | 19.10 | $18.73 | 74608 |
| 2025-01-02 | 19.23 | $18.84 | 49300 |
| 2024-12-31 | 19.35 | $19.16 | 23316 |
| 2024-12-30 | 19.39 | $19.28 | 89800 |
| 2024-12-27 | 19.41 | $19.35 | 53941 |
| 2024-12-26 | 19.41 | $19.31 | 50712 |
| 2024-12-24 | 19.41 | $19.18 | 21109 |
| 2024-12-23 | 19.46 | $19.19 | 72400 |
| 2024-12-20 | 19.51 | $19.25 | 44322 |
| 2024-12-19 | 19.56 | $19.12 | 356100 |
| 2024-12-18 | 19.65 | $19.09 | 245139 |
| 2024-12-17 | 19.76 | $19.59 | 88700 |
| 2024-12-16 | 19.74 | $19.76 | 132300 |
| 2024-12-13 | 19.66 | $19.78 | 106200 |
| 2024-12-12 | 19.55 | $19.49 | 88100 |
| 2024-12-11 | 19.50 | $19.85 | 113347 |
| 2024-12-10 | 19.32 | $19.58 | 313500 |
| 2024-12-09 | 19.19 | $19.48 | 310500 |
| 2024-12-06 | 19.06 | $19.63 | 299800 |
| 2024-12-05 | 18.85 | $19.15 | 461726 |
| 2024-12-04 | 18.75 | $19.12 | 295500 |
| 2024-12-03 | 18.65 | $18.93 | 235400 |
| 2024-12-02 | 18.58 | $19.06 | 60306 |
| 2024-11-29 | 18.46 | $18.97 | 77800 |
| 2024-11-27 | 18.34 | $18.94 | 826900 |
| 2024-11-26 | 18.22 | $18.49 | 236200 |
| 2024-11-25 | 18.21 | $18.42 | 318900 |
| 2024-11-22 | 18.24 | $18.43 | 69200 |
| 2024-11-21 | 18.28 | $18.41 | 86000 |
| 2024-11-20 | 18.34 | $18.33 | 67710 |
| 2024-11-19 | 18.45 | $18.75 | 136800 |
| 2024-11-18 | 18.45 | $18.75 | 221700 |
| 2024-11-15 | 18.47 | $18.73 | 201600 |
| 2024-11-14 | 18.50 | $18.71 | 64000 |
| 2024-11-13 | 18.56 | $18.59 | 74600 |
| 2024-11-12 | 18.67 | $18.55 | 66700 |
| 2024-11-11 | 18.83 | $18.70 | 260100 |
| 2024-11-08 | 18.99 | $18.77 | 83308 |
| 2024-11-07 | 19.17 | $18.94 | 102900 |
| 2024-11-06 | 19.34 | $18.89 | 42740 |
| 2024-11-05 | 19.57 | $20.07 | 100625 |
| 2024-11-04 | 19.49 | $19.59 | 179900 |
| 2024-11-01 | 19.54 | $19.36 | 35100 |
| 2024-10-31 | 19.68 | $19.47 | 55400 |
| 2024-10-30 | 19.82 | $19.52 | 165800 |
| 2024-10-29 | 19.98 | $19.76 | 87200 |
| 2024-10-28 | 20.10 | $20.05 | 113100 |
| 2024-10-25 | 20.16 | $20.01 | 111000 |
| 2024-10-24 | 20.25 | $20.05 | 170300 |
| 2024-10-23 | 20.35 | $20.09 | 52433 |
| 2024-10-22 | 20.45 | $20.04 | 47100 |
| 2024-10-21 | 20.60 | $20.44 | 132700 |
| 2024-10-18 | 20.65 | $20.84 | 120900 |
| 2024-10-17 | 20.59 | $20.71 | 121700 |
| 2024-10-16 | 20.55 | $20.59 | 200300 |
| 2024-10-15 | 20.54 | $20.58 | 192204 |
| 2024-10-14 | 20.54 | $20.59 | 156700 |
| 2024-10-11 | 20.52 | $20.56 | 19900 |
| 2024-10-10 | 20.52 | $20.51 | 26320 |
| 2024-10-09 | 20.53 | $20.56 | 29830 |
| 2024-10-08 | 20.53 | $20.36 | 78500 |
| 2024-10-07 | 20.59 | $20.44 | 42000 |
| 2024-10-04 | 20.64 | $20.33 | 21735 |
| 2024-10-03 | 20.73 | $20.30 | 126141 |
| 2024-10-02 | 20.85 | $20.60 | 16700 |
| 2024-10-01 | 20.89 | $20.52 | 27524 |
| 2024-09-30 | 20.97 | $21.35 | 66900 |
| 2024-09-27 | 20.80 | $21.14 | 28200 |
| 2024-09-26 | 20.65 | $20.72 | 29400 |
| 2024-09-25 | 20.61 | $20.66 | 119921 |
| 2024-09-24 | 20.57 | $20.64 | 29100 |
| 2024-09-23 | 20.52 | $20.62 | 26700 |
| 2024-09-20 | 20.47 | $20.45 | 224522 |
| 2024-09-19 | 20.46 | $20.57 | 38900 |
| 2024-09-18 | 20.41 | $20.42 | 176848 |
| 2024-09-17 | 20.40 | $20.23 | 136318 |
| 2024-09-16 | 20.44 | $20.31 | 24100 |
| 2024-09-13 | 20.46 | $20.19 | 298213 |
| 2024-09-12 | 20.52 | $20.25 | 43502 |
| 2024-09-11 | 20.58 | $20.13 | 35507 |
| 2024-09-10 | 20.68 | $20.25 | 147937 |
| 2024-09-09 | 20.76 | $20.36 | 71200 |
| 2024-09-06 | 20.81 | $20.42 | 113400 |
| 2024-09-05 | 20.86 | $20.71 | 25322 |
| 2024-09-04 | 20.81 | $20.68 | 12741 |
| 2024-09-03 | 20.76 | $20.82 | 22300 |
| 2024-08-30 | 20.65 | $20.67 | 107134 |
| 2024-08-29 | 20.55 | $20.52 | 59540 |
| 2024-08-28 | 20.47 | $20.68 | 34300 |
| 2024-08-27 | 20.32 | $20.59 | 20433 |
| 2024-08-26 | 20.16 | $20.39 | 12100 |
| 2024-08-23 | 20.03 | $20.55 | 23900 |
| 2024-08-22 | 19.81 | $20.26 | 74000 |
| 2024-08-21 | 19.63 | $20.22 | 69117 |
| 2024-08-20 | 19.43 | $19.81 | 91500 |
| 2024-08-19 | 19.32 | $19.58 | 768919 |
| 2024-08-16 | 19.25 | $19.52 | 34305 |
| 2024-08-15 | 19.19 | $19.32 | 18400 |
| 2024-08-14 | 19.18 | $19.49 | 46342 |
| 2024-08-13 | 19.12 | $19.45 | 62828 |
| 2024-08-12 | 19.06 | $19.12 | 514800 |
| 2024-08-09 | 19.09 | $19.17 | 94100 |
| 2024-08-08 | 19.13 | $19.18 | 237300 |
| 2024-08-07 | 19.17 | $19.15 | 181100 |
| 2024-08-06 | 19.23 | $19.22 | 60826 |
| 2024-08-05 | 19.29 | $19.15 | 43600 |
| 2024-08-02 | 19.38 | $19.27 | 48243 |
| 2024-08-01 | 19.47 | $19.24 | 88543 |
| 2024-07-31 | 19.58 | $19.42 | 325300 |
| 2024-07-30 | 19.66 | $19.26 | 500114 |
| 2024-07-29 | 19.81 | $19.46 | 67513 |
| 2024-07-26 | 19.93 | $19.86 | 60100 |
| 2024-07-25 | 19.95 | $19.53 | 130341 |
| 2024-07-24 | 20.07 | $19.90 | 127000 |
| 2024-07-23 | 20.11 | $20.16 | 190001 |
| 2024-07-22 | 20.07 | $20.25 | 128200 |
| 2024-07-19 | 19.99 | $20.18 | 749100 |
| 2024-07-18 | 19.91 | $20.33 | 854700 |
| 2024-07-17 | 19.77 | $20.25 | 953700 |
| 2024-07-16 | 19.63 | $19.72 | 67000 |
| 2024-07-15 | 19.62 | $19.78 | 74800 |
| 2024-07-12 | 19.59 | $19.95 | 41217 |
| 2024-07-11 | 19.50 | $19.45 | 75300 |
| 2024-07-10 | 19.55 | $19.60 | 189200 |
| 2024-07-09 | 19.56 | $19.59 | 34900 |
| 2024-07-08 | 19.59 | $19.72 | 117900 |
| 2024-07-05 | 19.58 | $19.74 | 21600 |
| 2024-07-03 | 19.56 | $19.72 | 56800 |
| 2024-07-02 | 19.55 | $19.64 | 86000 |
| 2024-07-01 | 19.57 | $19.64 | 174300 |
| 2024-06-28 | 19.59 | $19.60 | 66000 |
| 2024-06-27 | 19.62 | $19.74 | 150115 |
| 2024-06-26 | 19.62 | $19.62 | 300200 |
| 2024-06-25 | 19.67 | $19.64 | 304800 |
| 2024-06-24 | 19.71 | $19.70 | 238800 |
| 2024-06-21 | 19.75 | $19.50 | 63400 |
| 2024-06-20 | 19.86 | $19.54 | 141322 |
| 2024-06-18 | 19.99 | $19.85 | 179743 |
| 2024-06-17 | 20.04 | $19.90 | 227126 |
| 2024-06-14 | 20.08 | $19.71 | 154601 |
| 2024-06-13 | 20.19 | $20.06 | 224220 |
| 2024-06-12 | 20.21 | $20.18 | 339829 |
| 2024-06-11 | 20.20 | $20.12 | 187200 |
| 2024-06-10 | 20.19 | $20.03 | 109900 |
| 2024-06-07 | 20.21 | $20.13 | 121412 |
| 2024-06-06 | 20.20 | $20.19 | 140547 |
| 2024-06-05 | 20.16 | $20.03 | 97136 |
| 2024-06-04 | 20.17 | $20.00 | 170600 |
| 2024-06-03 | 20.17 | $19.86 | 177500 |
| 2024-05-31 | 20.22 | $19.90 | 701000 |
| 2024-05-30 | 20.25 | $19.74 | 199500 |
| 2024-05-29 | 20.34 | $19.79 | 150116 |
| 2024-05-28 | 20.42 | $19.81 | 15800 |
| 2024-05-24 | 20.51 | $20.07 | 53106 |
| 2024-05-23 | 20.52 | $20.07 | 34300 |
| 2024-05-22 | 20.53 | $20.05 | 128145 |
| 2024-05-21 | 20.53 | $20.38 | 257218 |
| 2024-05-20 | 20.41 | $20.28 | 19940 |
| 2024-05-17 | 20.29 | $20.25 | 20823 |
| 2024-05-16 | 20.13 | $20.13 | 38743 |
| 2024-05-15 | 19.97 | $20.03 | 27800 |
| 2024-05-14 | 19.80 | $19.80 | 55245 |
| 2024-05-13 | 19.64 | $19.61 | 45610 |
| 2024-05-10 | 19.51 | $19.71 | 35001 |
| 2024-05-09 | 19.30 | $19.83 | 48204 |
| 2024-05-08 | 19.00 | $19.47 | 585300 |
| 2024-05-07 | 18.74 | $19.15 | 60943 |
| 2024-05-06 | 18.52 | $19.28 | 30245 |
| 2024-05-03 | 18.21 | $19.09 | 196200 |
| 2024-05-02 | 17.89 | $18.10 | 335921 |
| 2024-05-01 | 17.80 | $18.00 | 19000 |
| 2024-04-30 | 17.73 | $18.04 | 49700 |
| 2024-04-29 | 17.63 | $17.91 | 50943 |
| 2024-04-26 | 17.55 | $17.72 | 42500 |
| 2024-04-25 | 17.51 | $17.80 | 54733 |
| 2024-04-24 | 17.44 | $17.70 | 298611 |
| 2024-04-23 | 17.39 | $17.41 | 33122 |
| 2024-04-22 | 17.43 | $17.64 | 31400 |
| 2024-04-19 | 17.40 | $17.36 | 94905 |
| 2024-04-18 | 17.45 | $17.59 | 78800 |
| 2024-04-17 | 17.45 | $17.36 | 407630 |
| 2024-04-16 | 17.52 | $17.36 | 320742 |
| 2024-04-15 | 17.61 | $17.31 | 160432 |
| 2024-04-12 | 17.74 | $17.46 | 187213 |
| 2024-04-11 | 17.84 | $17.61 | 327148 |
| 2024-04-10 | 17.92 | $17.84 | 385000 |
| 2024-04-09 | 17.95 | $17.80 | 175600 |
| 2024-04-08 | 18.00 | $17.85 | 117800 |
| 2024-04-05 | 18.03 | $17.75 | 209800 |
| 2024-04-04 | 18.11 | $17.93 | 180700 |
| 2024-04-03 | 18.14 | $17.98 | 185921 |
| 2024-04-02 | 18.17 | $18.03 | 28800 |
| 2024-04-01 | 18.18 | $17.92 | 39600 |
| 2024-03-28 | 18.22 | $18.03 | 111118 |
| 2024-03-27 | 18.23 | $18.19 | 84743 |
| 2024-03-26 | 18.20 | $18.21 | 36113 |
| 2024-03-25 | 18.14 | $18.21 | 103900 |
| 2024-03-22 | 18.07 | $17.76 | 314730 |
| 2024-03-21 | 18.12 | $17.71 | 257205 |
| 2024-03-20 | 18.19 | $17.85 | 64600 |
| 2024-03-19 | 18.23 | $18.02 | 240800 |
| 2024-03-18 | 18.22 | $18.00 | 173219 |
| 2024-03-15 | 18.21 | $18.34 | 289911 |
| 2024-03-14 | 18.08 | $18.05 | 161100 |
| 2024-03-13 | 18.02 | $18.52 | 44700 |
| 2024-03-12 | 17.78 | $18.32 | 36400 |
| 2024-03-11 | 17.55 | $17.92 | 28300 |
| 2024-03-08 | 17.40 | $17.74 | 33212 |
| 2024-03-07 | 17.27 | $17.73 | 197200 |
| 2024-03-06 | 17.11 | $17.25 | 125800 |
| 2024-03-05 | 17.07 | $17.07 | 30500 |
| 2024-03-04 | 17.09 | $17.10 | 367606 |
| 2024-03-01 | 17.09 | $17.20 | 39813 |
| 2024-02-29 | 17.07 | $16.88 | 43900 |
| 2024-02-28 | 17.14 | $17.04 | 134616 |
| 2024-02-27 | 17.18 | $17.27 | 95300 |
| 2024-02-26 | 17.15 | $17.20 | 42934 |
| 2024-02-23 | 17.15 | $17.26 | 37500 |
| 2024-02-22 | 17.12 | $17.40 | 39900 |
| 2024-02-21 | 17.05 | $17.44 | 27123 |
| 2024-02-20 | 16.94 | $17.41 | 51000 |
| 2024-02-16 | 16.83 | $16.92 | 31136 |
| 2024-02-15 | 16.86 | $16.98 | 116400 |
| 2024-02-14 | 16.87 | $16.91 | 145347 |
| 2024-02-13 | 16.91 | $17.04 | 170400 |
| 2024-02-12 | 16.92 | $17.14 | 106500 |
| 2024-02-09 | 16.91 | $17.08 | 210548 |
| 2024-02-08 | 16.92 | $17.07 | 158400 |
| 2024-02-07 | 16.94 | $17.02 | 25300 |
| 2024-02-06 | 16.98 | $17.06 | 156445 |
| 2024-02-05 | 17.02 | $17.18 | 147000 |
| 2024-02-02 | 17.04 | $16.88 | 55000 |
| 2024-02-01 | 17.17 | $17.12 | 41700 |
| 2024-01-31 | 17.24 | $17.11 | 24715 |
| 2024-01-30 | 17.34 | $17.38 | 61600 |
| 2024-01-29 | 17.38 | $17.50 | 39529 |
| 2024-01-26 | 17.40 | $17.40 | 76900 |
| 2024-01-25 | 17.45 | $17.25 | 313700 |
| 2024-01-24 | 17.57 | $17.30 | 303304 |
| 2024-01-23 | 17.69 | $17.45 | 161631 |
| 2024-01-22 | 17.80 | $17.47 | 84700 |
| 2024-01-19 | 17.92 | $17.75 | 81635 |
| 2024-01-18 | 17.98 | $17.77 | 180740 |
| 2024-01-17 | 18.04 | $17.70 | 318125 |
| 2024-01-16 | 18.14 | $17.93 | 210500 |
| 2024-01-12 | 18.19 | $18.28 | 95700 |
| 2024-01-11 | 18.13 | $18.10 | 148200 |
| 2024-01-10 | 18.11 | $18.09 | 116101 |
| 2024-01-09 | 18.10 | $18.11 | 158040 |
| 2024-01-08 | 18.06 | $18.14 | 107824 |
| 2024-01-05 | 18.01 | $17.85 | 66907 |
| 2024-01-04 | 18.04 | $17.96 | 71600 |
| 2024-01-03 | 18.03 | $17.90 | 176300 |
| 2024-01-02 | 18.03 | $17.89 | 88200 |
| 2023-12-29 | 18.04 | $18.05 | 124104 |
| 2023-12-28 | 17.99 | $17.92 | 203046 |
| 2023-12-27 | 17.97 | $18.04 | 39641 |
| 2023-12-26 | 17.91 | $17.95 | 36700 |
| 2023-12-22 | 17.85 | $17.86 | 210000 |
| 2023-12-21 | 17.80 | $17.77 | 312300 |
| 2023-12-20 | 17.77 | $17.54 | 61700 |
| 2023-12-19 | 17.81 | $17.64 | 133026 |
| 2023-12-18 | 17.81 | $17.70 | 106500 |
| 2023-12-15 | 17.79 | $17.62 | 349800 |
| 2023-12-14 | 17.78 | $17.90 | 180729 |
| 2023-12-13 | 17.68 | $17.76 | 89100 |
| 2023-12-12 | 17.60 | $17.55 | 195624 |
| 2023-12-11 | 17.56 | $17.39 | 196200 |
| 2023-12-08 | 17.56 | $17.31 | 39817 |
| 2023-12-07 | 17.58 | $17.39 | 51913 |
| 2023-12-06 | 17.57 | $17.23 | 116800 |
| 2023-12-05 | 17.60 | $17.31 | 50201 |
| 2023-12-04 | 17.61 | $17.39 | 35700 |
| 2023-12-01 | 17.59 | $17.49 | 37100 |
| 2023-11-30 | 17.53 | $17.49 | 158024 |
| 2023-11-29 | 17.45 | $17.20 | 130300 |
| 2023-11-28 | 17.43 | $17.26 | 299800 |
| 2023-11-27 | 17.38 | $17.27 | 75728 |
| 2023-11-24 | 17.31 | $17.22 | 373940 |
| 2023-11-22 | 17.23 | $16.98 | 117700 |
| 2023-11-21 | 17.20 | $16.92 | 40236 |
| 2023-11-20 | 17.18 | $16.84 | 658441 |
| 2023-11-17 | 17.18 | $17.21 | 139529 |
| 2023-11-16 | 17.04 | $17.17 | 427047 |
| 2023-11-15 | 16.88 | $17.13 | 315800 |
| 2023-11-14 | 16.70 | $17.23 | 126600 |
| 2023-11-13 | 16.43 | $16.81 | 55700 |
| 2023-11-10 | 16.24 | $16.64 | 93200 |
| 2023-11-09 | 16.05 | $16.43 | 95000 |
| 2023-11-08 | 15.89 | $15.79 | 424400 |
| 2023-11-07 | 15.90 | $15.94 | 110700 |
| 2023-11-06 | 15.85 | $15.92 | 66300 |
| 2023-11-03 | 15.80 | $15.90 | 45300 |
| 2023-11-02 | 15.75 | $15.99 | 74900 |
| 2023-11-01 | 15.66 | $15.86 | 75209 |
| 2023-10-31 | 15.59 | $15.74 | 83900 |
| 2023-10-30 | 15.54 | $15.74 | 40004 |
| 2023-10-27 | 15.49 | $15.52 | 37300 |
| 2023-10-26 | 15.49 | $15.63 | 212200 |
| 2023-10-25 | 15.47 | $15.59 | 144500 |
| 2023-10-24 | 15.45 | $15.56 | 87829 |
| 2023-10-23 | 15.44 | $15.63 | 55800 |
| 2023-10-20 | 15.41 | $15.46 | 55707 |
| 2023-10-19 | 15.43 | $15.53 | 176700 |
| 2023-10-18 | 15.44 | $15.49 | 185000 |
| 2023-10-17 | 15.47 | $15.45 | 97408 |
| 2023-10-16 | 15.52 | $15.55 | 200500 |
| 2023-10-13 | 15.56 | $15.51 | 179624 |
| 2023-10-12 | 15.61 | $15.59 | 73700 |
| 2023-10-11 | 15.66 | $15.92 | 60100 |
| 2023-10-10 | 15.63 | $15.84 | 60543 |
| 2023-10-09 | 15.61 | $15.95 | 191500 |
| 2023-10-06 | 15.56 | $15.94 | 343536 |
| 2023-10-05 | 15.51 | $15.85 | 54708 |
| 2023-10-04 | 15.48 | $15.61 | 65200 |
| 2023-10-03 | 15.53 | $15.80 | 50031 |
| 2023-10-02 | 15.53 | $15.70 | 85700 |
| 2023-09-29 | 15.58 | $15.74 | 89900 |
| 2023-09-28 | 15.63 | $15.69 | 105839 |
| 2023-09-27 | 15.72 | $15.51 | 64126 |
| 2023-09-26 | 15.89 | $15.78 | 74000 |
| 2023-09-25 | 16.02 | $15.95 | 43000 |
| 2023-09-22 | 16.13 | $16.13 | 42400 |
| 2023-09-21 | 16.22 | $16.23 | 202500 |
| 2023-09-20 | 16.30 | $16.17 | 83741 |
| 2023-09-19 | 16.42 | $16.38 | 44246 |
| 2023-09-18 | 16.50 | $16.29 | 81000 |
| 2023-09-15 | 16.64 | $16.33 | 862410 |
| 2023-09-14 | 16.80 | $16.33 | 420033 |
| 2023-09-13 | 17.00 | $16.71 | 38800 |
| 2023-09-12 | 17.12 | $16.91 | 42416 |
| 2023-09-11 | 17.21 | $17.21 | 31804 |
| 2023-09-08 | 17.23 | $17.13 | 47000 |
| 2023-09-07 | 17.27 | $17.11 | 74000 |
| 2023-09-06 | 17.33 | $17.15 | 175000 |
| 2023-09-05 | 17.40 | $17.08 | 31908 |
| 2023-09-01 | 17.50 | $17.33 | 13428 |
| 2023-08-31 | 17.54 | $17.35 | 68300 |
| 2023-08-30 | 17.58 | $17.60 | 25833 |
| 2023-08-29 | 17.55 | $17.63 | 39000 |
| 2023-08-28 | 17.51 | $17.53 | 100609 |
| 2023-08-25 | 17.48 | $17.52 | 237210 |
| 2023-08-24 | 17.46 | $17.47 | 172702 |
| 2023-08-23 | 17.44 | $17.51 | 39025 |
| 2023-08-22 | 17.41 | $17.41 | 29600 |
| 2023-08-21 | 17.40 | $17.36 | 88635 |
| 2023-08-18 | 17.40 | $17.39 | 36839 |
| 2023-08-17 | 17.40 | $17.53 | 384300 |
| 2023-08-16 | 17.35 | $17.54 | 106338 |
| 2023-08-15 | 17.29 | $17.44 | 44222 |
| 2023-08-14 | 17.24 | $17.37 | 38938 |
| 2023-08-11 | 17.21 | $17.44 | 14100 |
| 2023-08-10 | 17.15 | $17.37 | 42300 |
| 2023-08-09 | 17.11 | $17.16 | 41300 |
| 2023-08-08 | 17.12 | $17.04 | 27800 |
| 2023-08-07 | 17.17 | $17.20 | 65000 |
| 2023-08-04 | 17.19 | $16.95 | 30812 |
| 2023-08-03 | 17.29 | $17.01 | 26400 |
| 2023-08-02 | 17.40 | $17.12 | 91400 |
| 2023-08-01 | 17.50 | $17.20 | 32901 |
| 2023-07-31 | 17.59 | $17.40 | 32200 |
| 2023-07-28 | 17.64 | $17.62 | 58403 |
| 2023-07-27 | 17.63 | $17.55 | 130600 |
| 2023-07-26 | 17.64 | $17.70 | 63400 |
| 2023-07-25 | 17.61 | $17.63 | 64128 |
| 2023-07-24 | 17.59 | $17.40 | 69500 |
| 2023-07-21 | 17.64 | $17.68 | 48049 |
| 2023-07-20 | 17.61 | $17.69 | 95441 |
| 2023-07-19 | 17.57 | $17.74 | 37922 |
| 2023-07-18 | 17.50 | $17.68 | 18800 |
| 2023-07-17 | 17.44 | $17.75 | 16000 |
| 2023-07-14 | 17.35 | $17.82 | 20700 |
| 2023-07-13 | 17.21 | $17.73 | 18500 |
| 2023-07-12 | 17.08 | $17.36 | 19500 |
| 2023-07-11 | 17.04 | $17.13 | 42800 |
| 2023-07-10 | 17.07 | $17.00 | 29531 |
| 2023-07-07 | 17.15 | $17.11 | 68710 |
| 2023-07-06 | 17.22 | $17.03 | 333212 |
| 2023-07-05 | 17.33 | $17.17 | 131100 |
| 2023-07-03 | 17.42 | $17.59 | 11500 |
| 2023-06-30 | 17.41 | $17.62 | 31624 |
| 2023-06-29 | 17.38 | $17.39 | 15627 |
| 2023-06-28 | 17.43 | $17.59 | 19200 |
| 2023-06-27 | 17.43 | $17.56 | 39108 |
| 2023-06-26 | 17.44 | $17.51 | 21100 |
| 2023-06-23 | 17.47 | $17.34 | 33600 |
| 2023-06-22 | 17.57 | $17.45 | 26500 |
| 2023-06-21 | 17.66 | $17.63 | 14300 |
| 2023-06-20 | 17.72 | $17.60 | 17810 |
| 2023-06-16 | 17.80 | $17.95 | 55400 |
| 2023-06-15 | 17.79 | $17.94 | 15900 |
| 2023-06-14 | 17.79 | $17.87 | 125515 |
| 2023-06-13 | 17.81 | $17.90 | 29700 |
| 2023-06-12 | 17.83 | $17.98 | 31205 |
| 2023-06-09 | 17.83 | $17.93 | 176500 |
| 2023-06-08 | 17.85 | $18.04 | 18003 |
| 2023-06-07 | 17.84 | $17.82 | 30203 |
| 2023-06-06 | 17.90 | $17.93 | 20503 |
| 2023-06-05 | 17.95 | $17.92 | 67100 |
| 2023-06-02 | 18.02 | $18.13 | 45008 |
| 2023-06-01 | 18.03 | $18.06 | 85000 |
| 2023-05-31 | 18.07 | $17.91 | 30118 |
| 2023-05-30 | 18.18 | $17.85 | 23848 |
| 2023-05-26 | 18.33 | $18.23 | 14100 |
| 2023-05-25 | 18.39 | $18.18 | 26944 |
| 2023-05-24 | 18.48 | $18.24 | 27227 |
| 2023-05-23 | 18.57 | $18.38 | 28600 |
| 2023-05-22 | 18.64 | $18.58 | 36100 |
| 2023-05-19 | 18.66 | $18.77 | 19536 |
| 2023-05-18 | 18.63 | $18.77 | 9800 |
| 2023-05-17 | 18.58 | $18.74 | 94911 |
| 2023-05-16 | 18.54 | $18.85 | 78100 |
| 2023-05-15 | 18.45 | $18.73 | 19300 |
| 2023-05-12 | 18.38 | $18.44 | 19404 |
| 2023-05-11 | 18.39 | $18.36 | 19800 |
| 2023-05-10 | 18.42 | $18.37 | 20718 |
| 2023-05-09 | 18.46 | $18.50 | 13103 |
| 2023-05-08 | 18.47 | $18.50 | 15412 |
| 2023-05-05 | 18.48 | $18.43 | 12200 |
| 2023-05-04 | 18.51 | $18.25 | 22647 |
| 2023-05-03 | 18.60 | $18.63 | 22405 |
| 2023-05-02 | 18.60 | $18.35 | 293500 |
| 2023-05-01 | 18.68 | $18.55 | 25627 |
| 2023-04-28 | 18.71 | $18.45 | 34401 |
| 2023-04-27 | 18.78 | $18.56 | 17148 |
| 2023-04-26 | 18.82 | $18.48 | 41200 |
| 2023-04-25 | 18.90 | $18.14 | 18041 |
| 2023-04-24 | 19.10 | $18.80 | 9623 |
| 2023-04-21 | 19.12 | $18.77 | 10400 |
| 2023-04-20 | 19.16 | $18.84 | 16700 |
| 2023-04-19 | 19.17 | $18.95 | 15005 |
| 2023-04-18 | 19.14 | $18.90 | 10709 |
| 2023-04-17 | 19.11 | $18.83 | 15000 |
| 2023-04-14 | 19.09 | $18.91 | 5931 |
| 2023-04-13 | 19.03 | $18.95 | 24500 |
| 2023-04-12 | 18.94 | $18.78 | 51136 |
| 2023-04-11 | 18.87 | $18.80 | 124100 |
| 2023-04-10 | 18.77 | $18.73 | 44531 |
| 2023-04-06 | 18.66 | $18.85 | 45300 |
| 2023-04-05 | 18.48 | $18.76 | 43700 |
| 2023-04-04 | 18.28 | $18.71 | 51200 |
| 2023-04-03 | 18.04 | $18.28 | 38436 |
| 2023-03-31 | 17.89 | $18.09 | 79500 |
| 2023-03-30 | 17.75 | $18.02 | 163200 |
| 2023-03-29 | 17.61 | $17.81 | 258000 |
| 2023-03-28 | 17.49 | $17.62 | 62811 |
| 2023-03-27 | 17.41 | $17.64 | 47030 |
| 2023-03-24 | 17.30 | $17.55 | 17226 |
| 2023-03-23 | 17.19 | $17.60 | 156919 |
| 2023-03-22 | 17.04 | $17.52 | 108800 |
| 2023-03-21 | 16.88 | $17.34 | 21000 |
| 2023-03-20 | 16.74 | $16.87 | 32500 |
| 2023-03-17 | 16.73 | $16.68 | 19200 |
| 2023-03-16 | 16.77 | $16.95 | 41800 |
| 2023-03-15 | 16.74 | $16.66 | 25500 |
| 2023-03-14 | 16.79 | $16.85 | 23100 |
| 2023-03-13 | 16.80 | $16.67 | 31849 |
| 2023-03-10 | 16.87 | $16.70 | 32727 |
| 2023-03-09 | 16.94 | $16.63 | 32107 |
| 2023-03-08 | 17.05 | $16.55 | 40619 |
| 2023-03-07 | 17.21 | $16.58 | 59500 |
| 2023-03-06 | 17.39 | $17.25 | 41114 |
| 2023-03-03 | 17.39 | $17.36 | 68600 |
| 2023-03-02 | 17.36 | $17.28 | 22306 |
| 2023-03-01 | 17.35 | $17.33 | 72700 |
| 2023-02-28 | 17.31 | $17.23 | 377105 |
| 2023-02-27 | 17.30 | $17.36 | 75300 |
| 2023-02-24 | 17.23 | $17.16 | 80442 |
| 2023-02-23 | 17.21 | $17.22 | 92149 |
| 2023-02-22 | 17.16 | $17.34 | 73240 |
| 2023-02-21 | 17.06 | $17.22 | 31021 |
| 2023-02-17 | 16.98 | $17.15 | 70822 |
| 2023-02-16 | 16.90 | $16.93 | 46012 |
| 2023-02-15 | 16.86 | $17.07 | 15409 |
| 2023-02-14 | 16.78 | $17.08 | 13800 |
| 2023-02-13 | 16.66 | $16.99 | 34300 |
| 2023-02-10 | 16.56 | $16.63 | 17300 |
| 2023-02-09 | 16.54 | $16.53 | 17110 |
| 2023-02-08 | 16.55 | $16.58 | 12300 |
| 2023-02-07 | 16.55 | $16.44 | 65500 |
| 2023-02-06 | 16.59 | $16.37 | 37122 |
| 2023-02-03 | 16.66 | $16.48 | 39848 |
| 2023-02-02 | 16.72 | $16.74 | 41330 |
| 2023-02-01 | 16.70 | $16.79 | 52100 |
| 2023-01-31 | 16.66 | $16.61 | 76728 |
| 2023-01-30 | 16.66 | $16.60 | 48123 |
| 2023-01-27 | 16.67 | $16.56 | 44200 |
| 2023-01-26 | 16.69 | $16.59 | 55500 |
| 2023-01-25 | 16.71 | $16.76 | 94500 |
| 2023-01-24 | 16.68 | $16.58 | 32010 |
| 2023-01-23 | 16.69 | $16.60 | 35900 |
| 2023-01-20 | 16.69 | $16.70 | 21400 |
| 2023-01-19 | 16.67 | $16.72 | 62100 |
| 2023-01-18 | 16.63 | $16.82 | 22931 |
| 2023-01-17 | 16.54 | $16.75 | 80700 |
| 2023-01-13 | 16.46 | $16.61 | 15900 |
| 2023-01-12 | 16.41 | $16.58 | 188525 |
| 2023-01-11 | 16.35 | $16.64 | 81800 |
| 2023-01-10 | 16.26 | $16.47 | 26434 |
| 2023-01-09 | 16.21 | $16.49 | 39135 |
| 2023-01-06 | 16.13 | $16.35 | 39944 |
| 2023-01-05 | 16.09 | $16.35 | 31327 |
| 2023-01-04 | 16.04 | $16.21 | 20936 |
| 2023-01-03 | 16.02 | $16.08 | 64000 |
| 2022-12-30 | 16.04 | $16.13 | 56905 |
| 2022-12-29 | 16.06 | $16.14 | 39900 |
| 2022-12-28 | 16.07 | $15.95 | 31300 |
| 2022-12-27 | 16.15 | $16.14 | 92213 |
| 2022-12-23 | 16.18 | $16.18 | 64716 |
| 2022-12-22 | 16.22 | $15.99 | 122700 |
| 2022-12-21 | 16.32 | $16.25 | 207535 |
| 2022-12-20 | 16.36 | $16.25 | 104400 |
| 2022-12-19 | 16.41 | $16.19 | 123922 |
| 2022-12-16 | 16.48 | $16.13 | 87637 |
| 2022-12-15 | 16.60 | $16.35 | 107326 |
| 2022-12-14 | 16.66 | $16.47 | 74900 |
| 2022-12-13 | 16.70 | $16.35 | 75321 |
| 2022-12-12 | 16.78 | $16.23 | 64800 |
| 2022-12-09 | 16.91 | $16.55 | 107600 |
| 2022-12-08 | 16.96 | $16.64 | 38715 |
| 2022-12-07 | 16.98 | $16.51 | 65400 |
| 2022-12-06 | 17.05 | $16.50 | 50900 |
| 2022-12-05 | 17.13 | $16.76 | 34138 |
| 2022-12-02 | 17.13 | $17.00 | 40500 |
| 2022-12-01 | 17.04 | $16.87 | 46643 |
| 2022-11-30 | 16.97 | $16.61 | 286800 |
| 2022-11-29 | 16.96 | $16.69 | 47000 |
| 2022-11-28 | 16.91 | $16.77 | 29605 |
| 2022-11-25 | 16.80 | $16.77 | 36000 |
| 2022-11-23 | 16.67 | $16.60 | 76023 |
| 2022-11-22 | 16.55 | $16.52 | 58236 |
| 2022-11-21 | 16.42 | $16.29 | 35422 |
| 2022-11-18 | 16.33 | $16.25 | 140800 |
| 2022-11-17 | 16.22 | $16.13 | 19500 |
| 2022-11-16 | 16.11 | $16.11 | 90619 |
| 2022-11-15 | 15.97 | $16.17 | 170100 |
| 2022-11-14 | 15.78 | $16.23 | 143845 |
| 2022-11-11 | 15.52 | $16.13 | 99705 |
| 2022-11-10 | 15.23 | $15.69 | 69731 |
| 2022-11-09 | 15.00 | $15.22 | 49829 |
| 2022-11-08 | 14.88 | $15.17 | 234327 |
| 2022-11-07 | 14.74 | $14.98 | 153900 |
| 2022-11-04 | 14.63 | $14.73 | 96600 |
| 2022-11-03 | 14.57 | $14.11 | 201300 |
| 2022-11-02 | 14.69 | $14.53 | 116200 |
| 2022-11-01 | 14.71 | $14.64 | 149349 |
| 2022-10-31 | 14.69 | $14.66 | 101512 |
| 2022-10-28 | 14.66 | $14.85 | 50536 |
| 2022-10-27 | 14.56 | $14.54 | 58422 |
| 2022-10-26 | 14.54 | $14.67 | 34026 |
| 2022-10-25 | 14.48 | $14.68 | 133000 |
| 2022-10-24 | 14.39 | $14.41 | 101728 |
| 2022-10-21 | 14.37 | $14.51 | 56620 |
| 2022-10-20 | 14.32 | $14.56 | 119832 |
| 2022-10-19 | 14.24 | $14.47 | 64300 |
| 2022-10-18 | 14.18 | $14.64 | 276449 |
| 2022-10-17 | 14.04 | $14.41 | 143400 |
| 2022-10-14 | 13.96 | $14.08 | 112023 |
| 2022-10-13 | 13.96 | $14.21 | 173100 |
| 2022-10-12 | 13.93 | $13.98 | 66521 |
| 2022-10-11 | 13.97 | $14.02 | 243116 |
| 2022-10-10 | 14.01 | $14.10 | 167409 |
| 2022-10-07 | 14.04 | $14.01 | 148300 |
| 2022-10-06 | 14.11 | $14.25 | 110141 |
| 2022-10-05 | 14.13 | $14.56 | 106030 |
| 2022-10-04 | 14.05 | $14.77 | 256327 |
| 2022-10-03 | 13.90 | $14.30 | 171811 |
| 2022-09-30 | 13.88 | $14.11 | 141200 |
| 2022-09-29 | 13.91 | $14.01 | 176600 |
| 2022-09-28 | 14.00 | $14.11 | 177523 |
| 2022-09-27 | 14.07 | $13.87 | 337600 |
| 2022-09-26 | 14.25 | $13.95 | 327128 |
| 2022-09-23 | 14.46 | $14.15 | 103528 |
| 2022-09-22 | 14.65 | $14.63 | 134634 |
| 2022-09-21 | 14.73 | $14.56 | 66800 |
| 2022-09-20 | 14.86 | $14.84 | 161000 |
| 2022-09-19 | 14.94 | $15.07 | 80000 |
| 2022-09-16 | 14.96 | $14.99 | 79421 |
| 2022-09-15 | 15.02 | $15.04 | 121300 |
| 2022-09-14 | 15.09 | $15.16 | 52300 |
| 2022-09-13 | 15.13 | $15.21 | 70100 |
| 2022-09-12 | 15.17 | $15.47 | 80029 |
| 2022-09-09 | 15.14 | $15.30 | 147229 |
| 2022-09-08 | 15.17 | $15.06 | 118243 |
| 2022-09-07 | 15.28 | $15.16 | 174336 |
| 2022-09-06 | 15.39 | $14.93 | 158024 |
| 2022-09-02 | 15.59 | $14.94 | 81600 |
| 2022-09-01 | 15.85 | $15.41 | 115500 |
| 2022-08-31 | 16.01 | $15.66 | 222800 |
| 2022-08-30 | 16.13 | $16.09 | 110300 |
| 2022-08-29 | 16.13 | $15.87 | 117000 |
| 2022-08-26 | 16.21 | $15.79 | 60600 |
| 2022-08-25 | 16.33 | $16.07 | 66916 |
| 2022-08-24 | 16.38 | $16.05 | 172837 |
| 2022-08-23 | 16.44 | $16.12 | 49400 |
| 2022-08-22 | 16.50 | $16.16 | 62204 |
| 2022-08-19 | 16.54 | $16.36 | 26300 |
| 2022-08-18 | 16.53 | $16.46 | 24415 |
| 2022-08-17 | 16.49 | $16.50 | 42506 |
| 2022-08-16 | 16.41 | $16.36 | 194140 |
| 2022-08-15 | 16.36 | $16.26 | 54200 |
| 2022-08-12 | 16.32 | $16.27 | 28400 |
| 2022-08-11 | 16.27 | $16.26 | 38300 |
| 2022-08-10 | 16.20 | $16.32 | 45823 |
| 2022-08-09 | 16.10 | $16.14 | 61900 |
| 2022-08-08 | 16.02 | $16.16 | 69600 |
| 2022-08-05 | 15.92 | $15.92 | 51907 |
| 2022-08-04 | 15.87 | $16.06 | 26110 |
| 2022-08-03 | 15.77 | $15.91 | 53900 |
| 2022-08-02 | 15.68 | $15.82 | 267300 |
| 2022-08-01 | 15.60 | $15.87 | 100700 |
| 2022-07-29 | 15.49 | $15.71 | 74303 |
| 2022-07-28 | 15.41 | $15.43 | 142535 |
| 2022-07-27 | 15.40 | $15.52 | 59726 |
| 2022-07-26 | 15.35 | $15.34 | 81800 |
| 2022-07-25 | 15.36 | $15.39 | 74800 |
| 2022-07-22 | 15.34 | $15.42 | 65529 |
| 2022-07-21 | 15.32 | $15.46 | 166502 |
| 2022-07-20 | 15.28 | $15.28 | 58300 |
| 2022-07-19 | 15.29 | $15.65 | 171000 |
| 2022-07-18 | 15.19 | $15.40 | 127400 |
| 2022-07-15 | 15.15 | $15.23 | 102800 |
| 2022-07-14 | 15.16 | $15.12 | 106800 |
| 2022-07-13 | 15.20 | $15.42 | 78312 |
| 2022-07-12 | 15.16 | $15.16 | 160310 |
| 2022-07-11 | 15.20 | $15.14 | 104600 |
| 2022-07-08 | 15.25 | $15.38 | 84700 |
| 2022-07-07 | 15.25 | $15.32 | 80700 |
| 2022-07-06 | 15.27 | $15.41 | 177200 |
| 2022-07-05 | 15.26 | $15.32 | 113900 |
| 2022-07-01 | 15.29 | $15.36 | 80400 |
| 2022-06-30 | 15.31 | $15.27 | 98700 |
| 2022-06-29 | 15.38 | $15.47 | 188300 |
| 2022-06-28 | 15.39 | $15.45 | 106100 |
| 2022-06-27 | 15.42 | $15.80 | 199520 |
| 2022-06-24 | 15.35 | $15.64 | 83519 |
| 2022-06-23 | 15.32 | $15.55 | 135206 |
| 2022-06-22 | 15.31 | $15.53 | 157200 |
| 2022-06-21 | 15.32 | $15.47 | 188800 |
| 2022-06-17 | 15.35 | $15.02 | 110500 |
| 2022-06-16 | 15.54 | $15.04 | 150100 |
| 2022-06-15 | 15.77 | $15.50 | 118100 |
| 2022-06-14 | 15.90 | $15.30 | 117913 |
| 2022-06-13 | 16.13 | $15.56 | 403115 |
| 2022-06-10 | 16.33 | $15.79 | 166300 |
| 2022-06-09 | 16.50 | $16.19 | 56520 |
| 2022-06-08 | 16.57 | $16.18 | 99100 |
| 2022-06-07 | 16.67 | $16.41 | 73900 |
| 2022-06-06 | 16.71 | $16.59 | 33221 |
| 2022-06-03 | 16.71 | $16.52 | 85300 |
| 2022-06-02 | 16.71 | $16.69 | 111300 |
| 2022-06-01 | 16.67 | $16.49 | 86621 |
| 2022-05-31 | 16.67 | $16.90 | 96500 |
| 2022-05-27 | 16.55 | $16.34 | 55500 |
| 2022-05-26 | 16.56 | $16.48 | 137602 |
| 2022-05-25 | 16.54 | $16.46 | 82500 |
| 2022-05-24 | 16.52 | $16.61 | 94800 |
| 2022-05-23 | 16.44 | $16.52 | 114700 |
| 2022-05-20 | 16.36 | $16.14 | 130700 |
| 2022-05-19 | 16.40 | $16.14 | 279236 |
| 2022-05-18 | 16.43 | $16.20 | 83532 |
| 2022-05-17 | 16.45 | $16.69 | 99100 |
| 2022-05-16 | 16.33 | $16.47 | 81735 |
| 2022-05-13 | 16.24 | $16.39 | 128300 |
| 2022-05-12 | 16.15 | $16.22 | 115000 |
| 2022-05-11 | 16.10 | $16.27 | 245800 |
| 2022-05-10 | 16.02 | $16.51 | 404900 |
| 2022-05-09 | 15.85 | $15.99 | 352900 |
| 2022-05-06 | 15.81 | $16.00 | 565218 |
| 2022-05-05 | 15.77 | $15.51 | 347626 |
| 2022-05-04 | 15.86 | $15.94 | 155800 |
| 2022-05-03 | 15.85 | $15.42 | 2.3M |
| 2022-05-02 | 16.00 | $15.73 | 435144 |
| 2022-04-29 | 16.09 | $15.99 | 844300 |
| 2022-04-28 | 16.11 | $16.47 | 154900 |
| 2022-04-27 | 16.00 | $16.15 | 195300 |
| 2022-04-26 | 15.96 | $15.99 | 86100 |
| 2022-04-25 | 15.96 | $16.35 | 76400 |
| 2022-04-22 | 15.86 | $15.92 | 270600 |
| 2022-04-21 | 15.87 | $16.16 | 59500 |
| 2022-04-20 | 15.82 | $16.24 | 146402 |
| 2022-04-19 | 15.74 | $15.80 | 294232 |
| 2022-04-18 | 15.78 | $15.82 | 78619 |
| 2022-04-14 | 15.83 | $15.98 | 86500 |
| 2022-04-13 | 15.86 | $16.03 | 138000 |
| 2022-04-12 | 15.88 | $15.82 | 134641 |
| 2022-04-11 | 15.97 | $16.00 | 154100 |
| 2022-04-08 | 16.04 | $16.29 | 228411 |
| 2022-04-07 | 16.04 | $16.05 | 392500 |
| 2022-04-06 | 16.13 | $16.06 | 325900 |
| 2022-04-05 | 16.23 | $15.97 | 166827 |
| 2022-04-04 | 16.40 | $16.58 | 110200 |
| 2022-04-01 | 16.42 | $16.63 | 122506 |
| 2022-03-31 | 16.44 | $16.25 | 163100 |
| 2022-03-30 | 16.58 | $16.68 | 61634 |
| 2022-03-29 | 16.64 | $17.24 | 187300 |
| 2022-03-28 | 16.53 | $16.92 | 147600 |
| 2022-03-25 | 16.52 | $16.68 | 86036 |
| 2022-03-24 | 16.58 | $16.84 | 33147 |
| 2022-03-23 | 16.62 | $17.04 | 202848 |
| 2022-03-22 | 16.62 | $17.10 | 188800 |
| 2022-03-21 | 16.61 | $16.84 | 106604 |
| 2022-03-18 | 16.70 | $16.90 | 108000 |
| 2022-03-17 | 16.79 | $17.52 | 80300 |
| 2022-03-16 | 16.72 | $17.41 | 97200 |
| 2022-03-15 | 16.69 | $17.07 | 679000 |
| 2022-03-14 | 16.77 | $17.21 | 509202 |
| 2022-03-11 | 16.85 | $17.03 | 115300 |
| 2022-03-10 | 17.01 | $17.12 | 126542 |
| 2022-03-09 | 17.19 | $17.71 | 148944 |
| 2022-03-08 | 17.25 | $17.00 | 229600 |
| 2022-03-07 | 17.55 | $16.62 | 318837 |
| 2022-03-04 | 18.06 | $17.04 | 964700 |
| 2022-03-03 | 18.56 | $17.63 | 484901 |
| 2022-03-02 | 18.99 | $18.31 | 421100 |
| 2022-03-01 | 19.30 | $18.84 | 379845 |
| 2022-02-28 | 19.52 | $19.16 | 412400 |
| 2022-02-25 | 19.69 | $19.77 | 269800 |
| 2022-02-24 | 19.71 | $19.10 | 467923 |
| 2022-02-23 | 19.95 | $20.03 | 56700 |
| 2022-02-22 | 19.95 | $19.51 | 242700 |
| 2022-02-18 | 20.11 | $20.39 | 150800 |
| 2022-02-17 | 20.03 | $20.29 | 163700 |
| 2022-02-16 | 19.97 | $20.22 | 148538 |
| 2022-02-15 | 19.91 | $20.16 | 220500 |
| 2022-02-14 | 19.87 | $19.96 | 138137 |
| 2022-02-11 | 19.88 | $20.27 | 32200 |
| 2022-02-10 | 19.80 | $20.11 | 57700 |
| 2022-02-09 | 19.75 | $20.09 | 53024 |
| 2022-02-08 | 19.70 | $19.95 | 41149 |
| 2022-02-07 | 19.70 | $19.72 | 53600 |
| 2022-02-04 | 19.76 | $19.62 | 40500 |
| 2022-02-03 | 19.88 | $19.47 | 290340 |
| 2022-02-02 | 20.07 | $19.59 | 238813 |
| 2022-02-01 | 20.27 | $19.62 | 206347 |
| 2022-01-31 | 20.51 | $19.83 | 477600 |
| 2022-01-28 | 20.72 | $18.99 | 1.1M |
| 2022-01-27 | 21.25 | $20.76 | 85600 |
| 2022-01-26 | 21.33 | $20.78 | 84300 |
| 2022-01-25 | 21.41 | $20.84 | 100400 |
| 2022-01-24 | 21.48 | $20.83 | 71900 |
| 2022-01-21 | 21.57 | $20.86 | 98300 |
| 2022-01-20 | 21.65 | $20.95 | 99815 |
| 2022-01-19 | 21.71 | $21.24 | 81819 |
| 2022-01-18 | 21.67 | $21.55 | 72800 |
| 2022-01-14 | 21.52 | $22.07 | 67400 |
| 2022-01-13 | 21.16 | $21.49 | 51000 |
| 2022-01-12 | 20.89 | $21.37 | 52500 |
| 2022-01-11 | 20.60 | $21.25 | 174617 |
| 2022-01-10 | 20.27 | $20.45 | 136404 |
| 2022-01-07 | 20.11 | $20.23 | 44900 |
| 2022-01-06 | 19.98 | $20.09 | 291803 |
| 2022-01-05 | 19.87 | $19.95 | 59300 |
| 2022-01-04 | 19.77 | $19.94 | 57015 |
| 2022-01-03 | 19.65 | $19.87 | 97003 |
| 2021-12-31 | 19.53 | $19.72 | 133842 |
| 2021-12-30 | 19.42 | $19.63 | 71900 |
| 2021-12-29 | 19.32 | $19.73 | 202008 |
| 2021-12-28 | 19.16 | $19.47 | 107700 |
| 2021-12-27 | 19.05 | $19.29 | 112416 |
| 2021-12-23 | 18.98 | $19.33 | 183521 |
| 2021-12-22 | 18.88 | $19.12 | 130400 |
| 2021-12-21 | 18.82 | $18.91 | 124923 |
| 2021-12-20 | 18.83 | $18.84 | 60545 |
| 2021-12-17 | 18.86 | $18.99 | 120445 |
| 2021-12-16 | 18.86 | $19.05 | 62037 |
| 2021-12-15 | 18.85 | $19.07 | 41600 |
| 2021-12-14 | 18.83 | $19.13 | 154600 |
| 2021-12-13 | 18.79 | $18.97 | 99400 |
| 2021-12-10 | 18.80 | $19.19 | 179100 |
| 2021-12-09 | 18.75 | $18.98 | 103536 |
| 2021-12-08 | 18.77 | $19.21 | 175104 |
| 2021-12-07 | 18.72 | $19.36 | 337349 |
| 2021-12-06 | 18.63 | $19.10 | 634200 |
| 2021-12-03 | 18.61 | $18.79 | 377600 |
| 2021-12-02 | 18.69 | $18.93 | 328600 |
| 2021-12-01 | 18.75 | $18.83 | 423125 |
| 2021-11-30 | 18.88 | $18.67 | 540100 |
| 2021-11-29 | 19.09 | $18.92 | 317542 |
| 2021-11-26 | 19.28 | $19.00 | 76100 |
| 2021-11-24 | 19.49 | $19.02 | 69407 |
| 2021-11-23 | 19.75 | $19.35 | 924000 |
| 2021-11-22 | 19.98 | $19.49 | 111900 |
| 2021-11-19 | 20.21 | $19.89 | 39519 |
| 2021-11-18 | 20.38 | $20.18 | 108704 |
| 2021-11-17 | 20.49 | $20.38 | 222300 |
| 2021-11-16 | 20.56 | $20.42 | 55300 |
| 2021-11-15 | 20.65 | $20.30 | 64522 |
| 2021-11-12 | 20.79 | $20.33 | 26512 |
| 2021-11-11 | 20.96 | $20.56 | 42600 |
| 2021-11-10 | 21.09 | $20.64 | 28200 |
| 2021-11-09 | 21.23 | $20.93 | 103333 |
| 2021-11-08 | 21.30 | $20.70 | 113100 |
| 2021-11-05 | 21.46 | $21.72 | 16042 |
| 2021-11-04 | 21.34 | $21.57 | 25548 |
| 2021-11-03 | 21.22 | $21.74 | 34841 |
| 2021-11-02 | 21.04 | $21.40 | 36134 |
| 2021-11-01 | 20.92 | $21.18 | 43300 |
| 2021-10-29 | 20.84 | $21.03 | 66002 |
| 2021-10-28 | 20.80 | $20.99 | 34628 |
| 2021-10-27 | 20.76 | $20.85 | 32845 |
| 2021-10-26 | 20.76 | $20.97 | 72944 |
| 2021-10-25 | 20.73 | $20.69 | 173930 |
| 2021-10-22 | 20.78 | $20.85 | 43825 |
| 2021-10-21 | 20.80 | $20.93 | 38048 |
| 2021-10-20 | 20.80 | $20.78 | 45516 |
| 2021-10-19 | 20.86 | $20.79 | 54900 |
| 2021-10-18 | 20.92 | $20.95 | 54508 |
| 2021-10-15 | 20.96 | $20.98 | 31800 |
| 2021-10-14 | 20.99 | $21.11 | 48800 |
| 2021-10-13 | 21.00 | $21.00 | 57645 |
| 2021-10-12 | 21.05 | $20.81 | 57100 |
| 2021-10-11 | 21.17 | $20.97 | 44424 |
| 2021-10-08 | 21.27 | $21.37 | 27400 |
| 2021-10-07 | 21.28 | $21.29 | 45900 |
| 2021-10-06 | 21.31 | $21.21 | 44348 |
| 2021-10-05 | 21.38 | $21.44 | 65646 |
| 2021-10-04 | 21.39 | $21.35 | 84146 |
| 2021-10-01 | 21.44 | $21.31 | 59600 |
| 2021-09-30 | 21.52 | $21.57 | 27631 |
| 2021-09-29 | 21.53 | $21.96 | 32200 |
| 2021-09-28 | 21.43 | $22.00 | 70500 |
| 2021-09-27 | 21.29 | $21.83 | 66600 |
| 2021-09-24 | 21.19 | $21.49 | 38700 |
| 2021-09-23 | 21.18 | $21.51 | 67600 |
| 2021-09-22 | 21.16 | $21.33 | 35900 |
| 2021-09-21 | 21.21 | $21.46 | 64700 |
| 2021-09-20 | 21.23 | $21.21 | 62237 |
| 2021-09-17 | 21.35 | $21.26 | 31213 |
| 2021-09-16 | 21.48 | $21.50 | 44000 |
| 2021-09-15 | 21.58 | $21.42 | 38200 |
| 2021-09-14 | 21.73 | $21.47 | 40605 |
| 2021-09-13 | 21.90 | $21.60 | 28100 |
| 2021-09-10 | 22.07 | $21.56 | 23000 |
| 2021-09-09 | 22.30 | $21.67 | 40200 |
| 2021-09-08 | 22.55 | $22.23 | 27137 |
| 2021-09-07 | 22.67 | $22.72 | 33900 |
| 2021-09-03 | 22.67 | $22.83 | 201708 |
| 2021-09-02 | 22.64 | $22.66 | 110100 |
| 2021-09-01 | 22.65 | $22.79 | 16700 |
| 2021-08-31 | 22.63 | $22.56 | 20923 |
| 2021-08-30 | 22.68 | $22.85 | 16700 |
| 2021-08-27 | 22.64 | $22.74 | 26722 |
| 2021-08-26 | 22.64 | $22.62 | 200149 |
| 2021-08-25 | 22.68 | $22.76 | 86100 |
| 2021-08-24 | 22.68 | $22.81 | 225329 |
| 2021-08-23 | 22.67 | $22.74 | 182700 |
| 2021-08-20 | 22.68 | $22.56 | 489900 |
| 2021-08-19 | 22.76 | $22.51 | 408447 |
| 2021-08-18 | 22.87 | $22.66 | 420143 |
| 2021-08-17 | 22.95 | $22.40 | 478700 |
| 2021-08-16 | 23.14 | $22.77 | 221917 |
| 2021-08-13 | 23.25 | $23.21 | 25700 |
| 2021-08-12 | 23.25 | $23.09 | 15045 |
| 2021-08-11 | 23.28 | $23.47 | 37941 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
69.24
2026-08-07
Close Price
$21.49
Vol: 52903
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.13
Average
50.02
Maximum
80.77
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 69.24 | $21.49 | 52903 |
| 2026-08-06 | 68.12 | $21.35 | 269200 |
| 2026-08-05 | 64.11 | $20.90 | 25200 |
| 2026-08-04 | 61.99 | $20.69 | 30700 |
| 2026-08-03 | 60.84 | $20.58 | 24200 |
| 2026-07-31 | 60.11 | $20.51 | 36325 |
| 2026-07-30 | 63.15 | $20.70 | 23500 |
| 2026-07-29 | 61.08 | $20.49 | 57916 |
| 2026-07-28 | 63.00 | $20.61 | 97300 |
| 2026-07-27 | 59.37 | $20.25 | 47522 |
| 2026-07-24 | 57.38 | $20.07 | 39324 |
| 2026-07-23 | 55.67 | $19.92 | 110330 |
| 2026-07-22 | 63.24 | $20.39 | 27400 |
| 2026-07-21 | 61.10 | $20.19 | 26800 |
| 2026-07-20 | 61.79 | $20.23 | 42400 |
| 2026-07-17 | 61.68 | $20.22 | 55028 |
| 2026-07-16 | 65.14 | $20.43 | 39500 |
| 2026-07-15 | 61.53 | $20.06 | 29325 |
| 2026-07-14 | 59.60 | $19.88 | 48700 |
| 2026-07-13 | 62.41 | $20.05 | 33915 |
| 2026-07-10 | 62.41 | $20.05 | 51700 |
| 2026-07-09 | 64.02 | $20.15 | 194300 |
| 2026-07-08 | 63.76 | $20.12 | 32602 |
| 2026-07-07 | 66.56 | $20.30 | 34100 |
| 2026-07-06 | 65.35 | $20.15 | 64300 |
| 2026-07-02 | 67.83 | $20.31 | 66111 |
| 2026-07-01 | 64.99 | $19.95 | 30348 |
| 2026-06-30 | 63.01 | $19.72 | 77800 |
| 2026-06-29 | 67.76 | $20.02 | 140500 |
| 2026-06-26 | 66.06 | $19.81 | 45800 |
| 2026-06-25 | 63.06 | $19.47 | 69400 |
| 2026-06-24 | 65.66 | $19.63 | 298400 |
| 2026-06-23 | 58.08 | $18.89 | 64700 |
| 2026-06-22 | 57.48 | $18.84 | 78600 |
| 2026-06-18 | 62.05 | $19.11 | 46536 |
| 2026-06-17 | 60.50 | $18.97 | 107000 |
| 2026-06-16 | 62.23 | $19.07 | 50532 |
| 2026-06-15 | 61.50 | $19.00 | 84900 |
| 2026-06-12 | 59.48 | $18.81 | 64126 |
| 2026-06-11 | 57.60 | $18.64 | 78900 |
| 2026-06-10 | 55.76 | $18.48 | 63300 |
| 2026-06-09 | 55.41 | $18.45 | 74700 |
| 2026-06-08 | 49.14 | $17.95 | 62100 |
| 2026-06-05 | 50.21 | $18.03 | 58000 |
| 2026-06-04 | 46.61 | $17.77 | 109900 |
| 2026-06-03 | 46.18 | $17.74 | 52200 |
| 2026-06-02 | 50.53 | $18.08 | 64243 |
| 2026-06-01 | 47.49 | $17.86 | 47300 |
| 2026-05-29 | 50.43 | $18.08 | 110615 |
| 2026-05-28 | 53.44 | $18.29 | 53230 |
| 2026-05-27 | 53.31 | $18.28 | 117034 |
| 2026-05-26 | 48.56 | $17.92 | 53426 |
| 2026-05-22 | 48.56 | $17.92 | 61215 |
| 2026-05-21 | 49.44 | $17.99 | 89300 |
| 2026-05-20 | 50.44 | $18.07 | 138900 |
| 2026-05-19 | 50.68 | $18.09 | 264615 |
| 2026-05-18 | 49.05 | $17.95 | 112347 |
| 2026-05-15 | 43.89 | $17.54 | 87500 |
| 2026-05-14 | 42.54 | $17.44 | 147600 |
| 2026-05-13 | 43.84 | $17.57 | 105200 |
| 2026-05-12 | 43.72 | $17.56 | 102500 |
| 2026-05-11 | 42.37 | $17.45 | 174200 |
| 2026-05-08 | 45.37 | $17.77 | 100813 |
| 2026-05-07 | 49.32 | $18.15 | 135600 |
| 2026-05-06 | 43.14 | $17.65 | 70300 |
| 2026-05-05 | 33.77 | $17.04 | 93310 |
| 2026-05-04 | 31.12 | $16.89 | 124400 |
| 2026-05-01 | 33.22 | $17.14 | 63900 |
| 2026-04-30 | 33.48 | $17.17 | 204300 |
| 2026-04-29 | 32.82 | $17.13 | 204500 |
| 2026-04-28 | 38.34 | $17.74 | 113400 |
| 2026-04-27 | 38.02 | $17.72 | 180200 |
| 2026-04-24 | 38.70 | $17.79 | 47200 |
| 2026-04-23 | 39.46 | $17.87 | 111200 |
| 2026-04-22 | 41.20 | $18.05 | 50500 |
| 2026-04-21 | 39.22 | $17.91 | 68800 |
| 2026-04-20 | 43.28 | $18.32 | 92500 |
| 2026-04-17 | 44.23 | $18.41 | 95900 |
| 2026-04-16 | 37.55 | $17.95 | 216300 |
| 2026-04-15 | 39.20 | $18.12 | 101741 |
| 2026-04-14 | 39.59 | $18.16 | 85500 |
| 2026-04-13 | 40.64 | $18.27 | 149200 |
| 2026-04-10 | 41.99 | $18.41 | 140643 |
| 2026-04-09 | 41.99 | $18.41 | 141100 |
| 2026-04-08 | 39.26 | $18.20 | 456400 |
| 2026-04-07 | 29.33 | $17.54 | 417427 |
| 2026-04-06 | 28.66 | $17.50 | 138033 |
| 2026-04-02 | 27.51 | $17.43 | 119100 |
| 2026-04-01 | 31.03 | $17.95 | 85424 |
| 2026-03-31 | 31.54 | $18.02 | 227100 |
| 2026-03-30 | 27.11 | $17.75 | 216800 |
| 2026-03-27 | 27.80 | $17.86 | 160400 |
| 2026-03-26 | 30.08 | $18.20 | 131941 |
| 2026-03-25 | 31.00 | $18.33 | 126434 |
| 2026-03-24 | 27.26 | $18.10 | 150124 |
| 2026-03-23 | 27.26 | $18.10 | 165127 |
| 2026-03-20 | 24.20 | $17.91 | 177900 |
| 2026-03-19 | 24.56 | $17.98 | 128107 |
| 2026-03-18 | 26.04 | $18.26 | 226600 |
| 2026-03-17 | 29.13 | $18.78 | 104339 |
| 2026-03-16 | 29.45 | $18.83 | 122800 |
| 2026-03-13 | 28.41 | $18.76 | 195400 |
| 2026-03-12 | 31.03 | $19.18 | 145425 |
| 2026-03-11 | 31.36 | $19.23 | 234000 |
| 2026-03-10 | 35.24 | $19.78 | 109400 |
| 2026-03-09 | 37.06 | $20.01 | 90700 |
| 2026-03-06 | 40.15 | $20.37 | 88006 |
| 2026-03-05 | 42.29 | $20.60 | 98004 |
| 2026-03-04 | 45.93 | $20.96 | 82400 |
| 2026-03-03 | 45.93 | $20.96 | 65130 |
| 2026-03-02 | 55.96 | $21.79 | 81828 |
| 2026-02-27 | 72.89 | $22.72 | 99900 |
| 2026-02-26 | 71.93 | $22.61 | 137201 |
| 2026-02-25 | 71.76 | $22.59 | 60125 |
| 2026-02-24 | 75.95 | $22.78 | 67500 |
| 2026-02-23 | 75.15 | $22.67 | 69604 |
| 2026-02-20 | 73.56 | $22.46 | 61147 |
| 2026-02-19 | 74.43 | $22.50 | 66521 |
| 2026-02-18 | 78.82 | $22.70 | 52500 |
| 2026-02-17 | 78.39 | $22.63 | 49629 |
| 2026-02-13 | 80.13 | $22.71 | 70800 |
| 2026-02-12 | 80.77 | $22.74 | 60533 |
| 2026-02-11 | 79.48 | $22.49 | 49600 |
| 2026-02-10 | 77.58 | $22.16 | 90944 |
| 2026-02-09 | 77.16 | $22.09 | 127512 |
| 2026-02-06 | 75.92 | $21.89 | 84246 |
| 2026-02-05 | 74.82 | $21.72 | 120012 |
| 2026-02-04 | 73.39 | $21.51 | 161232 |
| 2026-02-03 | 69.37 | $21.00 | 55122 |
| 2026-02-02 | 64.37 | $20.50 | 74300 |
| 2026-01-30 | 66.64 | $20.61 | 95840 |
| 2026-01-29 | 66.85 | $20.62 | 85520 |
| 2026-01-28 | 63.68 | $20.32 | 44000 |
| 2026-01-27 | 63.87 | $20.33 | 58812 |
| 2026-01-26 | 63.24 | $20.27 | 112836 |
| 2026-01-23 | 60.12 | $19.99 | 129200 |
| 2026-01-22 | 59.42 | $19.93 | 111900 |
| 2026-01-21 | 58.14 | $19.82 | 93546 |
| 2026-01-20 | 53.31 | $19.44 | 591621 |
| 2026-01-16 | 57.81 | $19.71 | 45228 |
| 2026-01-15 | 56.52 | $19.61 | 44508 |
| 2026-01-14 | 60.58 | $19.84 | 164139 |
| 2026-01-13 | 56.59 | $19.53 | 370514 |
| 2026-01-12 | 61.14 | $19.77 | 47900 |
| 2026-01-09 | 59.99 | $19.68 | 44000 |
| 2026-01-08 | 54.14 | $19.27 | 47732 |
| 2026-01-07 | 46.10 | $18.83 | 57710 |
| 2026-01-06 | 51.78 | $19.12 | 117316 |
| 2026-01-05 | 56.09 | $19.31 | 45929 |
| 2026-01-02 | 53.98 | $19.20 | 78932 |
| 2025-12-31 | 52.61 | $19.13 | 91000 |
| 2025-12-30 | 53.70 | $19.18 | 169917 |
| 2025-12-29 | 51.01 | $19.04 | 112600 |
| 2025-12-26 | 52.67 | $19.12 | 44900 |
| 2025-12-24 | 54.35 | $19.20 | 34500 |
| 2025-12-23 | 51.79 | $19.06 | 98415 |
| 2025-12-22 | 54.71 | $19.20 | 45000 |
| 2025-12-19 | 53.28 | $19.12 | 69003 |
| 2025-12-18 | 56.00 | $19.25 | 59400 |
| 2025-12-17 | 58.18 | $19.35 | 41500 |
| 2025-12-16 | 58.39 | $19.36 | 45704 |
| 2025-12-15 | 57.49 | $19.30 | 152800 |
| 2025-12-12 | 56.61 | $19.24 | 52500 |
| 2025-12-11 | 56.02 | $19.20 | 106011 |
| 2025-12-10 | 48.47 | $18.74 | 91300 |
| 2025-12-09 | 46.77 | $18.65 | 60929 |
| 2025-12-08 | 44.45 | $18.53 | 77300 |
| 2025-12-05 | 47.40 | $18.71 | 41124 |
| 2025-12-04 | 48.94 | $18.80 | 180938 |
| 2025-12-03 | 48.76 | $18.79 | 319500 |
| 2025-12-02 | 45.18 | $18.59 | 181800 |
| 2025-12-01 | 48.74 | $18.81 | 48100 |
| 2025-11-28 | 47.49 | $18.74 | 82600 |
| 2025-11-26 | 46.78 | $18.70 | 199949 |
| 2025-11-25 | 48.80 | $18.83 | 40400 |
| 2025-11-24 | 45.53 | $18.64 | 67306 |
| 2025-11-21 | 48.15 | $18.81 | 67700 |
| 2025-11-20 | 41.59 | $18.46 | 78641 |
| 2025-11-19 | 46.19 | $18.75 | 72748 |
| 2025-11-18 | 43.09 | $18.60 | 53822 |
| 2025-11-17 | 47.60 | $18.86 | 41017 |
| 2025-11-14 | 53.08 | $19.13 | 45000 |
| 2025-11-13 | 58.01 | $19.34 | 100535 |
| 2025-11-12 | 61.09 | $19.46 | 103910 |
| 2025-11-11 | 58.65 | $19.32 | 75204 |
| 2025-11-10 | 60.45 | $19.39 | 73600 |
| 2025-11-07 | 60.29 | $19.38 | 103500 |
| 2025-11-06 | 56.68 | $19.17 | 160900 |
| 2025-11-05 | 45.20 | $18.66 | 111602 |
| 2025-11-04 | 43.52 | $18.60 | 120105 |
| 2025-11-03 | 42.41 | $18.56 | 72900 |
| 2025-10-31 | 43.43 | $18.61 | 100536 |
| 2025-10-30 | 48.26 | $18.83 | 50702 |
| 2025-10-29 | 49.21 | $18.87 | 63035 |
| 2025-10-28 | 53.99 | $19.06 | 33514 |
| 2025-10-27 | 55.06 | $19.10 | 38441 |
| 2025-10-24 | 54.63 | $19.08 | 36325 |
| 2025-10-23 | 55.89 | $19.13 | 42933 |
| 2025-10-22 | 57.14 | $19.18 | 38704 |
| 2025-10-21 | 55.63 | $19.10 | 28745 |
| 2025-10-20 | 55.87 | $19.11 | 47837 |
| 2025-10-17 | 54.78 | $19.05 | 53400 |
| 2025-10-16 | 49.70 | $18.79 | 46716 |
| 2025-10-15 | 45.19 | $18.59 | 68703 |
| 2025-10-14 | 41.72 | $18.45 | 59500 |
| 2025-10-13 | 44.80 | $18.61 | 49600 |
| 2025-10-10 | 45.20 | $18.63 | 37700 |
| 2025-10-09 | 43.54 | $18.56 | 51700 |
| 2025-10-08 | 43.90 | $18.58 | 81245 |
| 2025-10-07 | 43.67 | $18.57 | 28526 |
| 2025-10-06 | 44.01 | $18.59 | 48800 |
| 2025-10-03 | 45.82 | $18.70 | 22030 |
| 2025-10-02 | 44.43 | $18.63 | 37900 |
| 2025-10-01 | 42.02 | $18.51 | 39439 |
| 2025-09-30 | 42.02 | $18.51 | 33612 |
| 2025-09-29 | 42.16 | $18.52 | 216217 |
| 2025-09-26 | 42.29 | $18.53 | 37837 |
| 2025-09-25 | 41.42 | $18.48 | 69300 |
| 2025-09-24 | 42.90 | $18.60 | 48301 |
| 2025-09-23 | 43.88 | $18.68 | 87649 |
| 2025-09-22 | 48.97 | $19.06 | 33405 |
| 2025-09-19 | 48.07 | $19.00 | 39311 |
| 2025-09-18 | 48.75 | $19.05 | 42008 |
| 2025-09-17 | 52.43 | $19.31 | 56731 |
| 2025-09-16 | 52.16 | $19.29 | 101039 |
| 2025-09-15 | 53.57 | $19.39 | 128345 |
| 2025-09-12 | 56.63 | $19.60 | 59144 |
| 2025-09-11 | 59.55 | $19.79 | 51800 |
| 2025-09-10 | 57.92 | $19.64 | 34842 |
| 2025-09-09 | 64.13 | $20.02 | 59297 |
| 2025-09-08 | 66.08 | $20.13 | 87835 |
| 2025-09-05 | 62.86 | $19.80 | 44920 |
| 2025-09-04 | 60.14 | $19.55 | 29538 |
| 2025-09-03 | 56.91 | $19.28 | 27028 |
| 2025-09-02 | 55.11 | $19.14 | 37100 |
| 2025-08-29 | 56.72 | $19.24 | 26500 |
| 2025-08-28 | 58.50 | $19.35 | 62225 |
| 2025-08-27 | 57.93 | $19.30 | 57000 |
| 2025-08-26 | 60.78 | $19.48 | 45703 |
| 2025-08-25 | 60.05 | $19.41 | 35038 |
| 2025-08-22 | 65.85 | $19.76 | 29804 |
| 2025-08-21 | 62.72 | $19.44 | 47010 |
| 2025-08-20 | 66.14 | $19.63 | 54703 |
| 2025-08-19 | 62.68 | $19.29 | 34948 |
| 2025-08-18 | 60.79 | $19.12 | 60300 |
| 2025-08-15 | 62.02 | $19.19 | 52515 |
| 2025-08-14 | 59.33 | $18.95 | 30744 |
| 2025-08-13 | 61.57 | $19.08 | 120600 |
| 2025-08-12 | 63.32 | $19.18 | 287331 |
| 2025-08-11 | 55.80 | $18.55 | 52135 |
| 2025-08-08 | 55.98 | $18.56 | 65831 |
| 2025-08-07 | 57.85 | $18.67 | 104300 |
| 2025-08-06 | 48.46 | $18.04 | 37700 |
| 2025-08-05 | 49.62 | $18.11 | 67604 |
| 2025-08-04 | 48.79 | $18.06 | 58500 |
| 2025-08-01 | 48.30 | $18.03 | 60500 |
| 2025-07-31 | 44.78 | $17.82 | 226231 |
| 2025-07-30 | 44.44 | $17.80 | 111045 |
| 2025-07-29 | 50.03 | $18.18 | 196900 |
| 2025-07-28 | 49.23 | $18.13 | 100000 |
| 2025-07-25 | 56.22 | $18.54 | 96417 |
| 2025-07-24 | 59.14 | $18.69 | 148600 |
| 2025-07-23 | 60.53 | $18.76 | 114912 |
| 2025-07-22 | 56.50 | $18.47 | 71900 |
| 2025-07-21 | 52.17 | $18.20 | 72835 |
| 2025-07-18 | 51.67 | $18.17 | 63200 |
| 2025-07-17 | 50.84 | $18.12 | 117717 |
| 2025-07-16 | 53.63 | $18.28 | 108800 |
| 2025-07-15 | 52.70 | $18.22 | 72300 |
| 2025-07-14 | 51.95 | $18.17 | 82228 |
| 2025-07-11 | 51.21 | $18.12 | 93042 |
| 2025-07-10 | 57.06 | $18.47 | 86442 |
| 2025-07-09 | 53.60 | $18.23 | 125646 |
| 2025-07-08 | 55.92 | $18.36 | 36900 |
| 2025-07-07 | 54.03 | $18.23 | 53818 |
| 2025-07-03 | 57.07 | $18.40 | 103700 |
| 2025-07-02 | 53.57 | $18.16 | 35532 |
| 2025-07-01 | 56.68 | $18.33 | 56100 |
| 2025-06-30 | 52.52 | $18.06 | 83217 |
| 2025-06-27 | 51.21 | $17.98 | 71423 |
| 2025-06-26 | 48.50 | $17.82 | 185727 |
| 2025-06-25 | 46.55 | $17.71 | 52826 |
| 2025-06-24 | 49.45 | $17.89 | 108400 |
| 2025-06-23 | 48.44 | $17.83 | 66100 |
| 2025-06-20 | 42.59 | $17.51 | 165400 |
| 2025-06-18 | 43.47 | $17.57 | 146600 |
| 2025-06-17 | 42.34 | $17.51 | 77600 |
| 2025-06-16 | 46.45 | $17.79 | 113306 |
| 2025-06-13 | 45.19 | $17.72 | 82200 |
| 2025-06-12 | 54.01 | $18.23 | 87800 |
| 2025-06-11 | 51.73 | $18.10 | 77200 |
| 2025-06-10 | 50.84 | $18.05 | 129028 |
| 2025-06-09 | 52.12 | $18.12 | 196000 |
| 2025-06-06 | 52.30 | $18.13 | 192935 |
| 2025-06-05 | 52.47 | $18.14 | 352246 |
| 2025-06-04 | 57.47 | $18.42 | 112034 |
| 2025-06-03 | 56.20 | $18.33 | 64728 |
| 2025-06-02 | 56.73 | $18.36 | 67840 |
| 2025-05-30 | 56.91 | $18.37 | 94634 |
| 2025-05-29 | 54.82 | $18.21 | 144836 |
| 2025-05-28 | 51.01 | $17.94 | 181500 |
| 2025-05-27 | 52.57 | $18.04 | 136506 |
| 2025-05-23 | 50.25 | $17.88 | 147700 |
| 2025-05-22 | 49.52 | $17.83 | 54200 |
| 2025-05-21 | 54.71 | $18.17 | 33628 |
| 2025-05-20 | 54.31 | $18.14 | 57432 |
| 2025-05-19 | 50.11 | $17.84 | 58307 |
| 2025-05-16 | 48.62 | $17.74 | 54000 |
| 2025-05-15 | 50.34 | $17.86 | 54336 |
| 2025-05-14 | 46.44 | $17.60 | 86700 |
| 2025-05-13 | 47.25 | $17.66 | 221900 |
| 2025-05-12 | 48.46 | $17.75 | 431603 |
| 2025-05-09 | 42.39 | $17.36 | 112845 |
| 2025-05-08 | 42.39 | $17.36 | 220636 |
| 2025-05-07 | 46.16 | $17.66 | 64522 |
| 2025-05-06 | 47.23 | $17.74 | 69900 |
| 2025-05-05 | 46.20 | $17.67 | 78200 |
| 2025-05-02 | 47.72 | $17.79 | 90718 |
| 2025-05-01 | 41.63 | $17.39 | 103545 |
| 2025-04-30 | 44.72 | $17.64 | 52214 |
| 2025-04-29 | 45.49 | $17.70 | 101307 |
| 2025-04-28 | 45.34 | $17.69 | 53000 |
| 2025-04-25 | 48.63 | $17.95 | 88000 |
| 2025-04-24 | 47.80 | $17.89 | 268300 |
| 2025-04-23 | 44.99 | $17.69 | 113411 |
| 2025-04-22 | 43.69 | $17.60 | 194540 |
| 2025-04-21 | 40.59 | $17.39 | 110239 |
| 2025-04-17 | 39.07 | $17.29 | 45500 |
| 2025-04-16 | 39.65 | $17.35 | 54900 |
| 2025-04-15 | 38.93 | $17.30 | 95100 |
| 2025-04-14 | 36.80 | $17.15 | 1.2M |
| 2025-04-11 | 37.80 | $17.27 | 374700 |
| 2025-04-10 | 34.40 | $17.03 | 300200 |
| 2025-04-09 | 34.86 | $17.09 | 150040 |
| 2025-04-08 | 32.61 | $16.93 | 163900 |
| 2025-04-07 | 32.19 | $16.90 | 129100 |
| 2025-04-04 | 38.17 | $17.70 | 64646 |
| 2025-04-03 | 43.00 | $18.21 | 150800 |
| 2025-04-02 | 39.27 | $17.95 | 82000 |
| 2025-04-01 | 39.27 | $17.95 | 211700 |
| 2025-03-31 | 40.37 | $18.07 | 262617 |
| 2025-03-28 | 41.19 | $18.16 | 88400 |
| 2025-03-27 | 40.94 | $18.14 | 174400 |
| 2025-03-26 | 34.95 | $17.69 | 83248 |
| 2025-03-25 | 36.51 | $17.89 | 136340 |
| 2025-03-24 | 37.80 | $18.05 | 155731 |
| 2025-03-21 | 40.69 | $18.39 | 76136 |
| 2025-03-20 | 42.13 | $18.55 | 99804 |
| 2025-03-19 | 43.60 | $18.71 | 517239 |
| 2025-03-18 | 43.13 | $18.67 | 351929 |
| 2025-03-17 | 41.98 | $18.57 | 141413 |
| 2025-03-14 | 40.14 | $18.41 | 97407 |
| 2025-03-13 | 40.14 | $18.41 | 235620 |
| 2025-03-12 | 40.58 | $18.47 | 106100 |
| 2025-03-11 | 45.85 | $19.14 | 247746 |
| 2025-03-10 | 73.90 | $21.20 | 72831 |
| 2025-03-07 | 72.91 | $21.07 | 71300 |
| 2025-03-06 | 69.61 | $20.68 | 98518 |
| 2025-03-05 | 69.43 | $20.66 | 133900 |
| 2025-03-04 | 64.50 | $20.17 | 50700 |
| 2025-03-03 | 57.92 | $19.67 | 55900 |
| 2025-02-28 | 47.82 | $19.12 | 43000 |
| 2025-02-27 | 46.03 | $19.04 | 71900 |
| 2025-02-26 | 50.34 | $19.25 | 68701 |
| 2025-02-25 | 50.55 | $19.26 | 39527 |
| 2025-02-24 | 51.38 | $19.30 | 258500 |
| 2025-02-21 | 51.79 | $19.32 | 38700 |
| 2025-02-20 | 52.18 | $19.34 | 73000 |
| 2025-02-19 | 50.59 | $19.25 | 422900 |
| 2025-02-18 | 51.67 | $19.31 | 373243 |
| 2025-02-14 | 56.90 | $19.58 | 566512 |
| 2025-02-13 | 56.12 | $19.53 | 265700 |
| 2025-02-12 | 51.06 | $19.23 | 200700 |
| 2025-02-11 | 49.40 | $19.14 | 118246 |
| 2025-02-10 | 48.10 | $19.07 | 117806 |
| 2025-02-07 | 48.96 | $19.12 | 340300 |
| 2025-02-06 | 47.90 | $19.06 | 113700 |
| 2025-02-05 | 51.26 | $19.26 | 249100 |
| 2025-02-04 | 48.69 | $19.11 | 93741 |
| 2025-02-03 | 48.69 | $19.11 | 59100 |
| 2025-01-31 | 51.12 | $19.26 | 85002 |
| 2025-01-30 | 56.86 | $19.58 | 63200 |
| 2025-01-29 | 50.22 | $19.18 | 385045 |
| 2025-01-28 | 52.73 | $19.31 | 43919 |
| 2025-01-27 | 54.93 | $19.42 | 56112 |
| 2025-01-24 | 55.74 | $19.46 | 66100 |
| 2025-01-23 | 54.14 | $19.36 | 48400 |
| 2025-01-22 | 52.18 | $19.24 | 49138 |
| 2025-01-21 | 52.01 | $19.23 | 55700 |
| 2025-01-17 | 44.47 | $18.81 | 51100 |
| 2025-01-16 | 42.22 | $18.70 | 74503 |
| 2025-01-15 | 42.22 | $18.70 | 150400 |
| 2025-01-14 | 42.36 | $18.71 | 86919 |
| 2025-01-13 | 41.80 | $18.68 | 63002 |
| 2025-01-10 | 45.56 | $18.95 | 88000 |
| 2025-01-08 | 48.79 | $19.16 | 70708 |
| 2025-01-07 | 44.32 | $18.91 | 72800 |
| 2025-01-06 | 44.32 | $18.91 | 66124 |
| 2025-01-03 | 40.97 | $18.73 | 74608 |
| 2025-01-02 | 42.45 | $18.84 | 49300 |
| 2024-12-31 | 47.17 | $19.16 | 23316 |
| 2024-12-30 | 49.12 | $19.28 | 89800 |
| 2024-12-27 | 50.26 | $19.35 | 53941 |
| 2024-12-26 | 49.63 | $19.31 | 50712 |
| 2024-12-24 | 47.54 | $19.18 | 21109 |
| 2024-12-23 | 47.69 | $19.19 | 72400 |
| 2024-12-20 | 48.52 | $19.25 | 44322 |
| 2024-12-19 | 46.59 | $19.12 | 356100 |
| 2024-12-18 | 46.15 | $19.09 | 245139 |
| 2024-12-17 | 53.13 | $19.59 | 88700 |
| 2024-12-16 | 55.86 | $19.76 | 132300 |
| 2024-12-13 | 56.18 | $19.78 | 106200 |
| 2024-12-12 | 52.40 | $19.49 | 88100 |
| 2024-12-11 | 58.35 | $19.85 | 113347 |
| 2024-12-10 | 54.68 | $19.58 | 313500 |
| 2024-12-09 | 53.23 | $19.48 | 310500 |
| 2024-12-06 | 55.77 | $19.63 | 299800 |
| 2024-12-05 | 48.27 | $19.15 | 461726 |
| 2024-12-04 | 47.74 | $19.12 | 295500 |
| 2024-12-03 | 44.33 | $18.93 | 235400 |
| 2024-12-02 | 46.29 | $19.06 | 60306 |
| 2024-11-29 | 44.68 | $18.97 | 77800 |
| 2024-11-27 | 44.15 | $18.94 | 826900 |
| 2024-11-26 | 35.32 | $18.49 | 236200 |
| 2024-11-25 | 33.77 | $18.42 | 318900 |
| 2024-11-22 | 33.88 | $18.43 | 69200 |
| 2024-11-21 | 33.47 | $18.41 | 86000 |
| 2024-11-20 | 31.85 | $18.33 | 67710 |
| 2024-11-19 | 36.24 | $18.75 | 136800 |
| 2024-11-18 | 36.24 | $18.75 | 221700 |
| 2024-11-15 | 35.86 | $18.73 | 201600 |
| 2024-11-14 | 35.49 | $18.71 | 64000 |
| 2024-11-13 | 33.33 | $18.59 | 74600 |
| 2024-11-12 | 32.62 | $18.55 | 66700 |
| 2024-11-11 | 33.91 | $18.70 | 260100 |
| 2024-11-08 | 34.52 | $18.77 | 83308 |
| 2024-11-07 | 36.01 | $18.94 | 102900 |
| 2024-11-06 | 35.23 | $18.89 | 42740 |
| 2024-11-05 | 48.48 | $20.07 | 100625 |
| 2024-11-04 | 39.72 | $19.59 | 179900 |
| 2024-11-01 | 34.66 | $19.36 | 35100 |
| 2024-10-31 | 36.03 | $19.47 | 55400 |
| 2024-10-30 | 36.66 | $19.52 | 165800 |
| 2024-10-29 | 39.82 | $19.76 | 87200 |
| 2024-10-28 | 44.20 | $20.05 | 113100 |
| 2024-10-25 | 43.39 | $20.01 | 111000 |
| 2024-10-24 | 44.00 | $20.05 | 170300 |
| 2024-10-23 | 44.59 | $20.09 | 52433 |
| 2024-10-22 | 43.69 | $20.04 | 47100 |
| 2024-10-21 | 49.89 | $20.44 | 132700 |
| 2024-10-18 | 57.68 | $20.84 | 120900 |
| 2024-10-17 | 55.54 | $20.71 | 121700 |
| 2024-10-16 | 53.47 | $20.59 | 200300 |
| 2024-10-15 | 53.30 | $20.58 | 192204 |
| 2024-10-14 | 53.49 | $20.59 | 156700 |
| 2024-10-11 | 53.02 | $20.56 | 19900 |
| 2024-10-10 | 52.25 | $20.51 | 26320 |
| 2024-10-09 | 53.07 | $20.56 | 29830 |
| 2024-10-08 | 50.09 | $20.36 | 78500 |
| 2024-10-07 | 51.33 | $20.44 | 42000 |
| 2024-10-04 | 49.70 | $20.33 | 21735 |
| 2024-10-03 | 49.26 | $20.30 | 126141 |
| 2024-10-02 | 53.72 | $20.60 | 16700 |
| 2024-10-01 | 52.64 | $20.52 | 27524 |
| 2024-09-30 | 68.47 | $21.35 | 66900 |
| 2024-09-27 | 66.01 | $21.14 | 28200 |
| 2024-09-26 | 60.10 | $20.72 | 29400 |
| 2024-09-25 | 59.14 | $20.66 | 119921 |
| 2024-09-24 | 58.83 | $20.64 | 29100 |
| 2024-09-23 | 58.52 | $20.62 | 26700 |
| 2024-09-20 | 55.89 | $20.45 | 224522 |
| 2024-09-19 | 58.37 | $20.57 | 38900 |
| 2024-09-18 | 56.06 | $20.42 | 176848 |
| 2024-09-17 | 52.91 | $20.23 | 136318 |
| 2024-09-16 | 54.47 | $20.31 | 24100 |
| 2024-09-13 | 52.47 | $20.19 | 298213 |
| 2024-09-12 | 53.59 | $20.25 | 43502 |
| 2024-09-11 | 51.63 | $20.13 | 35507 |
| 2024-09-10 | 53.79 | $20.25 | 147937 |
| 2024-09-09 | 55.82 | $20.36 | 71200 |
| 2024-09-06 | 56.93 | $20.42 | 113400 |
| 2024-09-05 | 62.67 | $20.71 | 25322 |
| 2024-09-04 | 62.30 | $20.68 | 12741 |
| 2024-09-03 | 65.19 | $20.82 | 22300 |
| 2024-08-30 | 63.46 | $20.67 | 107134 |
| 2024-08-29 | 61.66 | $20.52 | 59540 |
| 2024-08-28 | 64.91 | $20.68 | 34300 |
| 2024-08-27 | 63.89 | $20.59 | 20433 |
| 2024-08-26 | 61.54 | $20.39 | 12100 |
| 2024-08-23 | 64.75 | $20.55 | 23900 |
| 2024-08-22 | 61.27 | $20.26 | 74000 |
| 2024-08-21 | 60.76 | $20.22 | 69117 |
| 2024-08-20 | 55.02 | $19.81 | 91500 |
| 2024-08-19 | 51.21 | $19.58 | 768919 |
| 2024-08-16 | 50.17 | $19.52 | 34305 |
| 2024-08-15 | 46.55 | $19.32 | 18400 |
| 2024-08-14 | 49.45 | $19.49 | 46342 |
| 2024-08-13 | 48.74 | $19.45 | 62828 |
| 2024-08-12 | 42.35 | $19.12 | 514800 |
| 2024-08-09 | 43.12 | $19.17 | 94100 |
| 2024-08-08 | 43.27 | $19.18 | 237300 |
| 2024-08-07 | 42.70 | $19.15 | 181100 |
| 2024-08-06 | 43.67 | $19.22 | 60826 |
| 2024-08-05 | 42.43 | $19.15 | 43600 |
| 2024-08-02 | 44.01 | $19.27 | 48243 |
| 2024-08-01 | 43.51 | $19.24 | 88543 |
| 2024-07-31 | 45.85 | $19.42 | 325300 |
| 2024-07-30 | 43.28 | $19.26 | 500114 |
| 2024-07-29 | 45.86 | $19.46 | 67513 |
| 2024-07-26 | 51.73 | $19.86 | 60100 |
| 2024-07-25 | 46.35 | $19.53 | 130341 |
| 2024-07-24 | 52.59 | $19.90 | 127000 |
| 2024-07-23 | 57.79 | $20.16 | 190001 |
| 2024-07-22 | 59.73 | $20.25 | 128200 |
| 2024-07-19 | 58.71 | $20.18 | 749100 |
| 2024-07-18 | 61.92 | $20.33 | 854700 |
| 2024-07-17 | 60.83 | $20.25 | 953700 |
| 2024-07-16 | 52.28 | $19.72 | 67000 |
| 2024-07-15 | 53.54 | $19.78 | 74800 |
| 2024-07-12 | 57.24 | $19.95 | 41217 |
| 2024-07-11 | 46.99 | $19.45 | 75300 |
| 2024-07-10 | 50.44 | $19.60 | 189200 |
| 2024-07-09 | 50.20 | $19.59 | 34900 |
| 2024-07-08 | 53.28 | $19.72 | 117900 |
| 2024-07-05 | 53.76 | $19.74 | 21600 |
| 2024-07-03 | 53.36 | $19.72 | 56800 |
| 2024-07-02 | 51.77 | $19.64 | 86000 |
| 2024-07-01 | 51.77 | $19.64 | 174300 |
| 2024-06-28 | 51.02 | $19.60 | 66000 |
| 2024-06-27 | 53.81 | $19.74 | 150115 |
| 2024-06-26 | 51.66 | $19.62 | 300200 |
| 2024-06-25 | 52.04 | $19.64 | 304800 |
| 2024-06-24 | 53.17 | $19.70 | 238800 |
| 2024-06-21 | 49.73 | $19.50 | 63400 |
| 2024-06-20 | 50.43 | $19.54 | 141322 |
| 2024-06-18 | 56.29 | $19.85 | 179743 |
| 2024-06-17 | 57.31 | $19.90 | 227126 |
| 2024-06-14 | 54.32 | $19.71 | 154601 |
| 2024-06-13 | 61.92 | $20.06 | 224220 |
| 2024-06-12 | 64.87 | $20.18 | 339829 |
| 2024-06-11 | 64.05 | $20.12 | 187200 |
| 2024-06-10 | 62.83 | $20.03 | 109900 |
| 2024-06-07 | 65.18 | $20.13 | 121412 |
| 2024-06-06 | 66.60 | $20.19 | 140547 |
| 2024-06-05 | 64.65 | $20.03 | 97136 |
| 2024-06-04 | 64.27 | $20.00 | 170600 |
| 2024-06-03 | 62.53 | $19.86 | 177500 |
| 2024-05-31 | 63.37 | $19.90 | 701000 |
| 2024-05-30 | 61.40 | $19.74 | 199500 |
| 2024-05-29 | 62.39 | $19.79 | 150116 |
| 2024-05-28 | 62.78 | $19.81 | 15800 |
| 2024-05-24 | 68.00 | $20.07 | 53106 |
| 2024-05-23 | 68.00 | $20.07 | 34300 |
| 2024-05-22 | 67.81 | $20.05 | 128145 |
| 2024-05-21 | 74.60 | $20.38 | 257218 |
| 2024-05-20 | 73.84 | $20.28 | 19940 |
| 2024-05-17 | 73.62 | $20.25 | 20823 |
| 2024-05-16 | 72.74 | $20.13 | 38743 |
| 2024-05-15 | 72.00 | $20.03 | 27800 |
| 2024-05-14 | 70.22 | $19.80 | 55245 |
| 2024-05-13 | 68.67 | $19.61 | 45610 |
| 2024-05-10 | 70.51 | $19.71 | 35001 |
| 2024-05-09 | 72.73 | $19.83 | 48204 |
| 2024-05-08 | 70.04 | $19.47 | 585300 |
| 2024-05-07 | 67.32 | $19.15 | 60943 |
| 2024-05-06 | 69.77 | $19.28 | 30245 |
| 2024-05-03 | 68.16 | $19.09 | 196200 |
| 2024-05-02 | 56.77 | $18.10 | 335921 |
| 2024-05-01 | 55.23 | $18.00 | 19000 |
| 2024-04-30 | 55.99 | $18.04 | 49700 |
| 2024-04-29 | 54.05 | $17.91 | 50943 |
| 2024-04-26 | 51.05 | $17.72 | 42500 |
| 2024-04-25 | 52.42 | $17.80 | 54733 |
| 2024-04-24 | 50.85 | $17.70 | 298611 |
| 2024-04-23 | 45.96 | $17.41 | 33122 |
| 2024-04-22 | 49.69 | $17.64 | 31400 |
| 2024-04-19 | 44.48 | $17.36 | 94905 |
| 2024-04-18 | 48.39 | $17.59 | 78800 |
| 2024-04-17 | 43.68 | $17.36 | 407630 |
| 2024-04-16 | 43.68 | $17.36 | 320742 |
| 2024-04-15 | 42.66 | $17.31 | 160432 |
| 2024-04-12 | 44.99 | $17.46 | 187213 |
| 2024-04-11 | 47.46 | $17.61 | 327148 |
| 2024-04-10 | 51.58 | $17.84 | 385000 |
| 2024-04-09 | 50.87 | $17.80 | 175600 |
| 2024-04-08 | 51.77 | $17.85 | 117800 |
| 2024-04-05 | 50.10 | $17.75 | 209800 |
| 2024-04-04 | 53.25 | $17.93 | 180700 |
| 2024-04-03 | 54.14 | $17.98 | 185921 |
| 2024-04-02 | 55.03 | $18.03 | 28800 |
| 2024-04-01 | 53.44 | $17.92 | 39600 |
| 2024-03-28 | 55.29 | $18.03 | 111118 |
| 2024-03-27 | 58.07 | $18.19 | 84743 |
| 2024-03-26 | 58.42 | $18.21 | 36113 |
| 2024-03-25 | 58.42 | $18.21 | 103900 |
| 2024-03-22 | 52.65 | $17.76 | 314730 |
| 2024-03-21 | 51.94 | $17.71 | 257205 |
| 2024-03-20 | 54.08 | $17.85 | 64600 |
| 2024-03-19 | 56.78 | $18.02 | 240800 |
| 2024-03-18 | 56.54 | $18.00 | 173219 |
| 2024-03-15 | 62.16 | $18.34 | 289911 |
| 2024-03-14 | 58.84 | $18.05 | 161100 |
| 2024-03-13 | 68.02 | $18.52 | 44700 |
| 2024-03-12 | 65.87 | $18.32 | 36400 |
| 2024-03-11 | 60.86 | $17.92 | 28300 |
| 2024-03-08 | 58.24 | $17.74 | 33212 |
| 2024-03-07 | 58.10 | $17.73 | 197200 |
| 2024-03-06 | 50.02 | $17.25 | 125800 |
| 2024-03-05 | 46.34 | $17.07 | 30500 |
| 2024-03-04 | 46.89 | $17.10 | 367606 |
| 2024-03-01 | 48.71 | $17.20 | 39813 |
| 2024-02-29 | 41.84 | $16.88 | 43900 |
| 2024-02-28 | 44.68 | $17.04 | 134616 |
| 2024-02-27 | 49.25 | $17.27 | 95300 |
| 2024-02-26 | 47.70 | $17.20 | 42934 |
| 2024-02-23 | 48.92 | $17.26 | 37500 |
| 2024-02-22 | 51.84 | $17.40 | 39900 |
| 2024-02-21 | 52.69 | $17.44 | 27123 |
| 2024-02-20 | 52.13 | $17.41 | 51000 |
| 2024-02-16 | 41.31 | $16.92 | 31136 |
| 2024-02-15 | 42.42 | $16.98 | 116400 |
| 2024-02-14 | 40.65 | $16.91 | 145347 |
| 2024-02-13 | 42.99 | $17.04 | 170400 |
| 2024-02-12 | 44.88 | $17.14 | 106500 |
| 2024-02-09 | 43.46 | $17.08 | 210548 |
| 2024-02-08 | 43.23 | $17.07 | 158400 |
| 2024-02-07 | 42.11 | $17.02 | 25300 |
| 2024-02-06 | 42.75 | $17.06 | 156445 |
| 2024-02-05 | 44.69 | $17.18 | 147000 |
| 2024-02-02 | 38.00 | $16.88 | 55000 |
| 2024-02-01 | 41.85 | $17.12 | 41700 |
| 2024-01-31 | 41.61 | $17.11 | 24715 |
| 2024-01-30 | 46.41 | $17.38 | 61600 |
| 2024-01-29 | 48.78 | $17.50 | 39529 |
| 2024-01-26 | 46.62 | $17.40 | 76900 |
| 2024-01-25 | 43.21 | $17.25 | 313700 |
| 2024-01-24 | 44.10 | $17.30 | 303304 |
| 2024-01-23 | 46.86 | $17.45 | 161631 |
| 2024-01-22 | 47.24 | $17.47 | 84700 |
| 2024-01-19 | 52.85 | $17.75 | 81635 |
| 2024-01-18 | 53.29 | $17.77 | 180740 |
| 2024-01-17 | 51.99 | $17.70 | 318125 |
| 2024-01-16 | 56.93 | $17.93 | 210500 |
| 2024-01-12 | 66.00 | $18.28 | 95700 |
| 2024-01-11 | 63.13 | $18.10 | 148200 |
| 2024-01-10 | 62.96 | $18.09 | 116101 |
| 2024-01-09 | 63.50 | $18.11 | 158040 |
| 2024-01-08 | 64.29 | $18.14 | 107824 |
| 2024-01-05 | 59.71 | $17.85 | 66907 |
| 2024-01-04 | 62.60 | $17.96 | 71600 |
| 2024-01-03 | 61.64 | $17.90 | 176300 |
| 2024-01-02 | 61.48 | $17.89 | 88200 |
| 2023-12-29 | 65.56 | $18.05 | 124104 |
| 2023-12-28 | 63.70 | $17.92 | 203046 |
| 2023-12-27 | 66.87 | $18.04 | 39641 |
| 2023-12-26 | 65.65 | $17.95 | 36700 |
| 2023-12-22 | 64.41 | $17.86 | 210000 |
| 2023-12-21 | 63.15 | $17.77 | 312300 |
| 2023-12-20 | 59.67 | $17.54 | 61700 |
| 2023-12-19 | 62.09 | $17.64 | 133026 |
| 2023-12-18 | 63.56 | $17.70 | 106500 |
| 2023-12-15 | 62.43 | $17.62 | 349800 |
| 2023-12-14 | 69.59 | $17.90 | 180729 |
| 2023-12-13 | 67.84 | $17.76 | 89100 |
| 2023-12-12 | 64.96 | $17.55 | 195624 |
| 2023-12-11 | 62.54 | $17.39 | 196200 |
| 2023-12-08 | 61.27 | $17.31 | 39817 |
| 2023-12-07 | 63.31 | $17.39 | 51913 |
| 2023-12-06 | 60.83 | $17.23 | 116800 |
| 2023-12-05 | 62.85 | $17.31 | 50201 |
| 2023-12-04 | 64.89 | $17.39 | 35700 |
| 2023-12-01 | 67.50 | $17.49 | 37100 |
| 2023-11-30 | 67.50 | $17.49 | 158024 |
| 2023-11-29 | 63.68 | $17.20 | 130300 |
| 2023-11-28 | 65.19 | $17.26 | 299800 |
| 2023-11-27 | 65.43 | $17.27 | 75728 |
| 2023-11-24 | 64.81 | $17.22 | 373940 |
| 2023-11-22 | 61.62 | $16.98 | 117700 |
| 2023-11-21 | 60.78 | $16.92 | 40236 |
| 2023-11-20 | 59.66 | $16.84 | 658441 |
| 2023-11-17 | 68.23 | $17.21 | 139529 |
| 2023-11-16 | 67.76 | $17.17 | 427047 |
| 2023-11-15 | 67.29 | $17.13 | 315800 |
| 2023-11-14 | 69.68 | $17.23 | 126600 |
| 2023-11-13 | 64.68 | $16.81 | 55700 |
| 2023-11-10 | 62.28 | $16.64 | 93200 |
| 2023-11-09 | 59.03 | $16.43 | 95000 |
| 2023-11-08 | 45.36 | $15.79 | 424400 |
| 2023-11-07 | 49.00 | $15.94 | 110700 |
| 2023-11-06 | 48.48 | $15.92 | 66300 |
| 2023-11-03 | 47.97 | $15.90 | 45300 |
| 2023-11-02 | 50.08 | $15.99 | 74900 |
| 2023-11-01 | 46.87 | $15.86 | 75209 |
| 2023-10-31 | 43.71 | $15.74 | 83900 |
| 2023-10-30 | 43.71 | $15.74 | 40004 |
| 2023-10-27 | 37.54 | $15.52 | 37300 |
| 2023-10-26 | 39.60 | $15.63 | 212200 |
| 2023-10-25 | 38.44 | $15.59 | 144500 |
| 2023-10-24 | 37.58 | $15.56 | 87829 |
| 2023-10-23 | 38.78 | $15.63 | 55800 |
| 2023-10-20 | 33.91 | $15.46 | 55707 |
| 2023-10-19 | 35.00 | $15.53 | 176700 |
| 2023-10-18 | 33.85 | $15.49 | 185000 |
| 2023-10-17 | 32.71 | $15.45 | 97408 |
| 2023-10-16 | 34.10 | $15.55 | 200500 |
| 2023-10-13 | 33.02 | $15.51 | 179624 |
| 2023-10-12 | 34.08 | $15.59 | 73700 |
| 2023-10-11 | 38.99 | $15.92 | 60100 |
| 2023-10-10 | 36.90 | $15.84 | 60543 |
| 2023-10-09 | 38.63 | $15.95 | 191500 |
| 2023-10-06 | 38.38 | $15.94 | 343536 |
| 2023-10-05 | 36.16 | $15.85 | 54708 |
| 2023-10-04 | 29.75 | $15.61 | 65200 |
| 2023-10-03 | 32.18 | $15.80 | 50031 |
| 2023-10-02 | 29.29 | $15.70 | 85700 |
| 2023-09-29 | 29.77 | $15.74 | 89900 |
| 2023-09-28 | 28.37 | $15.69 | 105839 |
| 2023-09-27 | 23.13 | $15.51 | 64126 |
| 2023-09-26 | 25.82 | $15.78 | 74000 |
| 2023-09-25 | 27.75 | $15.95 | 43000 |
| 2023-09-22 | 30.01 | $16.13 | 42400 |
| 2023-09-21 | 31.36 | $16.23 | 202500 |
| 2023-09-20 | 29.56 | $16.17 | 83741 |
| 2023-09-19 | 32.38 | $16.38 | 44246 |
| 2023-09-18 | 29.64 | $16.29 | 81000 |
| 2023-09-15 | 30.16 | $16.33 | 862410 |
| 2023-09-14 | 30.16 | $16.33 | 420033 |
| 2023-09-13 | 35.45 | $16.71 | 38800 |
| 2023-09-12 | 38.85 | $16.91 | 42416 |
| 2023-09-11 | 45.01 | $17.21 | 31804 |
| 2023-09-08 | 42.71 | $17.13 | 47000 |
| 2023-09-07 | 42.14 | $17.11 | 74000 |
| 2023-09-06 | 42.96 | $17.15 | 175000 |
| 2023-09-05 | 41.05 | $17.08 | 31908 |
| 2023-09-01 | 46.30 | $17.33 | 13428 |
| 2023-08-31 | 46.76 | $17.35 | 68300 |
| 2023-08-30 | 52.92 | $17.60 | 25833 |
| 2023-08-29 | 53.73 | $17.63 | 39000 |
| 2023-08-28 | 51.38 | $17.53 | 100609 |
| 2023-08-25 | 51.15 | $17.52 | 237210 |
| 2023-08-24 | 49.99 | $17.47 | 172702 |
| 2023-08-23 | 50.91 | $17.51 | 39025 |
| 2023-08-22 | 48.68 | $17.41 | 29600 |
| 2023-08-21 | 47.55 | $17.36 | 88635 |
| 2023-08-18 | 48.16 | $17.39 | 36839 |
| 2023-08-17 | 51.03 | $17.53 | 384300 |
| 2023-08-16 | 51.24 | $17.54 | 106338 |
| 2023-08-15 | 49.28 | $17.44 | 44222 |
| 2023-08-14 | 47.89 | $17.37 | 38938 |
| 2023-08-11 | 49.17 | $17.44 | 14100 |
| 2023-08-10 | 47.84 | $17.37 | 42300 |
| 2023-08-09 | 43.65 | $17.16 | 41300 |
| 2023-08-08 | 41.08 | $17.04 | 27800 |
| 2023-08-07 | 43.60 | $17.20 | 65000 |
| 2023-08-04 | 37.96 | $16.95 | 30812 |
| 2023-08-03 | 38.84 | $17.01 | 26400 |
| 2023-08-02 | 40.49 | $17.12 | 91400 |
| 2023-08-01 | 41.71 | $17.20 | 32901 |
| 2023-07-31 | 44.93 | $17.40 | 32200 |
| 2023-07-28 | 48.87 | $17.62 | 58403 |
| 2023-07-27 | 47.48 | $17.55 | 130600 |
| 2023-07-26 | 50.27 | $17.70 | 63400 |
| 2023-07-25 | 48.94 | $17.63 | 64128 |
| 2023-07-24 | 44.29 | $17.40 | 69500 |
| 2023-07-21 | 49.50 | $17.68 | 48049 |
| 2023-07-20 | 49.70 | $17.69 | 95441 |
| 2023-07-19 | 50.67 | $17.74 | 37922 |
| 2023-07-18 | 49.55 | $17.68 | 18800 |
| 2023-07-17 | 50.82 | $17.75 | 16000 |
| 2023-07-14 | 52.10 | $17.82 | 20700 |
| 2023-07-13 | 50.59 | $17.73 | 18500 |
| 2023-07-12 | 43.64 | $17.36 | 19500 |
| 2023-07-11 | 38.53 | $17.13 | 42800 |
| 2023-07-10 | 35.39 | $17.00 | 29531 |
| 2023-07-07 | 36.91 | $17.11 | 68710 |
| 2023-07-06 | 34.98 | $17.03 | 333212 |
| 2023-07-05 | 36.85 | $17.17 | 131100 |
| 2023-07-03 | 43.47 | $17.59 | 11500 |
| 2023-06-30 | 44.01 | $17.62 | 31624 |
| 2023-06-29 | 38.48 | $17.39 | 15627 |
| 2023-06-28 | 41.90 | $17.59 | 19200 |
| 2023-06-27 | 41.15 | $17.56 | 39108 |
| 2023-06-26 | 39.93 | $17.51 | 21100 |
| 2023-06-23 | 35.62 | $17.34 | 33600 |
| 2023-06-22 | 37.27 | $17.45 | 26500 |
| 2023-06-21 | 40.14 | $17.63 | 14300 |
| 2023-06-20 | 39.40 | $17.60 | 17810 |
| 2023-06-16 | 45.67 | $17.95 | 55400 |
| 2023-06-15 | 45.43 | $17.94 | 15900 |
| 2023-06-14 | 43.81 | $17.87 | 125515 |
| 2023-06-13 | 44.35 | $17.90 | 29700 |
| 2023-06-12 | 45.77 | $17.98 | 31205 |
| 2023-06-09 | 44.72 | $17.93 | 176500 |
| 2023-06-08 | 46.60 | $18.04 | 18003 |
| 2023-06-07 | 41.95 | $17.82 | 30203 |
| 2023-06-06 | 43.76 | $17.93 | 20503 |
| 2023-06-05 | 43.55 | $17.92 | 67100 |
| 2023-06-02 | 47.07 | $18.13 | 45008 |
| 2023-06-01 | 45.68 | $18.06 | 85000 |
| 2023-05-31 | 42.62 | $17.91 | 30118 |
| 2023-05-30 | 41.36 | $17.85 | 23848 |
| 2023-05-26 | 47.63 | $18.23 | 14100 |
| 2023-05-25 | 46.62 | $18.18 | 26944 |
| 2023-05-24 | 47.67 | $18.24 | 27227 |
| 2023-05-23 | 50.18 | $18.38 | 28600 |
| 2023-05-22 | 54.03 | $18.58 | 36100 |
| 2023-05-19 | 58.05 | $18.77 | 19536 |
| 2023-05-18 | 58.05 | $18.77 | 9800 |
| 2023-05-17 | 57.60 | $18.74 | 94911 |
| 2023-05-16 | 59.84 | $18.85 | 78100 |
| 2023-05-15 | 58.16 | $18.73 | 19300 |
| 2023-05-12 | 53.70 | $18.44 | 19404 |
| 2023-05-11 | 52.37 | $18.36 | 19800 |
| 2023-05-10 | 52.55 | $18.37 | 20718 |
| 2023-05-09 | 54.87 | $18.50 | 13103 |
| 2023-05-08 | 54.87 | $18.50 | 15412 |
| 2023-05-05 | 53.88 | $18.43 | 12200 |
| 2023-05-04 | 51.28 | $18.25 | 22647 |
| 2023-05-03 | 57.83 | $18.63 | 22405 |
| 2023-05-02 | 53.69 | $18.35 | 293500 |
| 2023-05-01 | 57.52 | $18.55 | 25627 |
| 2023-04-28 | 56.03 | $18.45 | 34401 |
| 2023-04-27 | 58.16 | $18.56 | 17148 |
| 2023-04-26 | 57.03 | $18.48 | 41200 |
| 2023-04-25 | 51.77 | $18.14 | 18041 |
| 2023-04-24 | 66.88 | $18.80 | 9623 |
| 2023-04-21 | 66.46 | $18.77 | 10400 |
| 2023-04-20 | 68.39 | $18.84 | 16700 |
| 2023-04-19 | 71.50 | $18.95 | 15005 |
| 2023-04-18 | 70.93 | $18.90 | 10709 |
| 2023-04-17 | 70.14 | $18.83 | 15000 |
| 2023-04-14 | 72.28 | $18.91 | 5931 |
| 2023-04-13 | 73.35 | $18.95 | 24500 |
| 2023-04-12 | 71.66 | $18.78 | 51136 |
| 2023-04-11 | 72.17 | $18.80 | 124100 |
| 2023-04-10 | 71.50 | $18.73 | 44531 |
| 2023-04-06 | 74.44 | $18.85 | 45300 |
| 2023-04-05 | 73.67 | $18.76 | 43700 |
| 2023-04-04 | 73.24 | $18.71 | 51200 |
| 2023-04-03 | 69.16 | $18.28 | 38436 |
| 2023-03-31 | 67.04 | $18.09 | 79500 |
| 2023-03-30 | 66.24 | $18.02 | 163200 |
| 2023-03-29 | 63.69 | $17.81 | 258000 |
| 2023-03-28 | 61.18 | $17.62 | 62811 |
| 2023-03-27 | 61.61 | $17.64 | 47030 |
| 2023-03-24 | 60.43 | $17.55 | 17226 |
| 2023-03-23 | 61.43 | $17.60 | 156919 |
| 2023-03-22 | 60.44 | $17.52 | 108800 |
| 2023-03-21 | 58.14 | $17.34 | 21000 |
| 2023-03-20 | 51.10 | $16.87 | 32500 |
| 2023-03-17 | 47.73 | $16.68 | 19200 |
| 2023-03-16 | 52.63 | $16.95 | 41800 |
| 2023-03-15 | 47.08 | $16.66 | 25500 |
| 2023-03-14 | 50.79 | $16.85 | 23100 |
| 2023-03-13 | 47.04 | $16.67 | 31849 |
| 2023-03-10 | 47.61 | $16.70 | 32727 |
| 2023-03-09 | 46.15 | $16.63 | 32107 |
| 2023-03-08 | 44.48 | $16.55 | 40619 |
| 2023-03-07 | 44.98 | $16.58 | 59500 |
| 2023-03-06 | 59.03 | $17.25 | 41114 |
| 2023-03-03 | 62.05 | $17.36 | 68600 |
| 2023-03-02 | 60.66 | $17.28 | 22306 |
| 2023-03-01 | 62.01 | $17.33 | 72700 |
| 2023-02-28 | 60.33 | $17.23 | 377105 |
| 2023-02-27 | 63.81 | $17.36 | 75300 |
| 2023-02-24 | 60.48 | $17.16 | 80442 |
| 2023-02-23 | 62.11 | $17.22 | 92149 |
| 2023-02-22 | 65.46 | $17.34 | 73240 |
| 2023-02-21 | 63.59 | $17.22 | 31021 |
| 2023-02-17 | 62.47 | $17.15 | 70822 |
| 2023-02-16 | 58.66 | $16.93 | 46012 |
| 2023-02-15 | 62.50 | $17.07 | 15409 |
| 2023-02-14 | 62.77 | $17.08 | 13800 |
| 2023-02-13 | 61.30 | $16.99 | 34300 |
| 2023-02-10 | 54.43 | $16.63 | 17300 |
| 2023-02-09 | 52.20 | $16.53 | 17110 |
| 2023-02-08 | 53.44 | $16.58 | 12300 |
| 2023-02-07 | 50.29 | $16.44 | 65500 |
| 2023-02-06 | 48.63 | $16.37 | 37122 |
| 2023-02-03 | 51.17 | $16.48 | 39848 |
| 2023-02-02 | 57.98 | $16.74 | 41330 |
| 2023-02-01 | 59.43 | $16.79 | 52100 |
| 2023-01-31 | 55.65 | $16.61 | 76728 |
| 2023-01-30 | 55.43 | $16.60 | 48123 |
| 2023-01-27 | 54.58 | $16.56 | 44200 |
| 2023-01-26 | 55.33 | $16.59 | 55500 |
| 2023-01-25 | 59.78 | $16.76 | 94500 |
| 2023-01-24 | 56.24 | $16.58 | 32010 |
| 2023-01-23 | 56.77 | $16.60 | 35900 |
| 2023-01-20 | 59.41 | $16.70 | 21400 |
| 2023-01-19 | 59.94 | $16.72 | 62100 |
| 2023-01-18 | 62.60 | $16.82 | 22931 |
| 2023-01-17 | 61.46 | $16.75 | 80700 |
| 2023-01-13 | 59.10 | $16.61 | 15900 |
| 2023-01-12 | 58.59 | $16.58 | 188525 |
| 2023-01-11 | 60.03 | $16.64 | 81800 |
| 2023-01-10 | 57.20 | $16.47 | 26434 |
| 2023-01-09 | 57.65 | $16.49 | 39135 |
| 2023-01-06 | 55.28 | $16.35 | 39944 |
| 2023-01-05 | 55.28 | $16.35 | 31327 |
| 2023-01-04 | 52.90 | $16.21 | 20936 |
| 2023-01-03 | 50.58 | $16.08 | 64000 |
| 2022-12-30 | 51.51 | $16.13 | 56905 |
| 2022-12-29 | 51.69 | $16.14 | 39900 |
| 2022-12-28 | 48.44 | $15.95 | 31300 |
| 2022-12-27 | 51.75 | $16.14 | 92213 |
| 2022-12-23 | 52.47 | $16.18 | 64716 |
| 2022-12-22 | 49.30 | $15.99 | 122700 |
| 2022-12-21 | 53.97 | $16.25 | 207535 |
| 2022-12-20 | 53.97 | $16.25 | 104400 |
| 2022-12-19 | 53.05 | $16.19 | 123922 |
| 2022-12-16 | 52.13 | $16.13 | 87637 |
| 2022-12-15 | 55.94 | $16.35 | 107326 |
| 2022-12-14 | 58.13 | $16.47 | 74900 |
| 2022-12-13 | 56.51 | $16.35 | 75321 |
| 2022-12-12 | 54.85 | $16.23 | 64800 |
| 2022-12-09 | 60.74 | $16.55 | 107600 |
| 2022-12-08 | 62.53 | $16.64 | 38715 |
| 2022-12-07 | 60.95 | $16.51 | 65400 |
| 2022-12-06 | 60.83 | $16.50 | 50900 |
| 2022-12-05 | 65.86 | $16.76 | 34138 |
| 2022-12-02 | 71.02 | $17.00 | 40500 |
| 2022-12-01 | 69.80 | $16.87 | 46643 |
| 2022-11-30 | 67.19 | $16.61 | 286800 |
| 2022-11-29 | 68.93 | $16.69 | 47000 |
| 2022-11-28 | 70.68 | $16.77 | 29605 |
| 2022-11-25 | 70.68 | $16.77 | 36000 |
| 2022-11-23 | 69.18 | $16.60 | 76023 |
| 2022-11-22 | 68.46 | $16.52 | 58236 |
| 2022-11-21 | 66.31 | $16.29 | 35422 |
| 2022-11-18 | 65.93 | $16.25 | 140800 |
| 2022-11-17 | 64.79 | $16.13 | 19500 |
| 2022-11-16 | 64.60 | $16.11 | 90619 |
| 2022-11-15 | 65.60 | $16.17 | 170100 |
| 2022-11-14 | 66.57 | $16.23 | 143845 |
| 2022-11-11 | 65.77 | $16.13 | 99705 |
| 2022-11-10 | 61.92 | $15.69 | 69731 |
| 2022-11-09 | 57.02 | $15.22 | 49829 |
| 2022-11-08 | 56.46 | $15.17 | 234327 |
| 2022-11-07 | 54.28 | $14.98 | 153900 |
| 2022-11-04 | 51.24 | $14.73 | 96600 |
| 2022-11-03 | 42.17 | $14.11 | 201300 |
| 2022-11-02 | 47.90 | $14.53 | 116200 |
| 2022-11-01 | 49.58 | $14.64 | 149349 |
| 2022-10-31 | 49.88 | $14.66 | 101512 |
| 2022-10-28 | 52.78 | $14.85 | 50536 |
| 2022-10-27 | 48.11 | $14.54 | 58422 |
| 2022-10-26 | 50.08 | $14.67 | 34026 |
| 2022-10-25 | 50.23 | $14.68 | 133000 |
| 2022-10-24 | 46.07 | $14.41 | 101728 |
| 2022-10-21 | 47.47 | $14.51 | 56620 |
| 2022-10-20 | 48.16 | $14.56 | 119832 |
| 2022-10-19 | 46.83 | $14.47 | 64300 |
| 2022-10-18 | 49.09 | $14.64 | 276449 |
| 2022-10-17 | 45.73 | $14.41 | 143400 |
| 2022-10-14 | 40.35 | $14.08 | 112023 |
| 2022-10-13 | 41.91 | $14.21 | 173100 |
| 2022-10-12 | 37.89 | $13.98 | 66521 |
| 2022-10-11 | 38.33 | $14.02 | 243116 |
| 2022-10-10 | 39.19 | $14.10 | 167409 |
| 2022-10-07 | 37.70 | $14.01 | 148300 |
| 2022-10-06 | 40.20 | $14.25 | 110141 |
| 2022-10-05 | 43.76 | $14.56 | 106030 |
| 2022-10-04 | 46.41 | $14.77 | 256327 |
| 2022-10-03 | 38.50 | $14.30 | 171811 |
| 2022-09-30 | 34.80 | $14.11 | 141200 |
| 2022-09-29 | 32.78 | $14.01 | 176600 |
| 2022-09-28 | 33.77 | $14.11 | 177523 |
| 2022-09-27 | 28.85 | $13.87 | 337600 |
| 2022-09-26 | 29.55 | $13.95 | 327128 |
| 2022-09-23 | 31.34 | $14.15 | 103528 |
| 2022-09-22 | 36.38 | $14.63 | 134634 |
| 2022-09-21 | 34.93 | $14.56 | 66800 |
| 2022-09-20 | 38.23 | $14.84 | 161000 |
| 2022-09-19 | 41.28 | $15.07 | 80000 |
| 2022-09-16 | 39.69 | $14.99 | 79421 |
| 2022-09-15 | 40.34 | $15.04 | 121300 |
| 2022-09-14 | 41.90 | $15.16 | 52300 |
| 2022-09-13 | 42.56 | $15.21 | 70100 |
| 2022-09-12 | 46.10 | $15.47 | 80029 |
| 2022-09-09 | 43.16 | $15.30 | 147229 |
| 2022-09-08 | 38.68 | $15.06 | 118243 |
| 2022-09-07 | 39.92 | $15.16 | 174336 |
| 2022-09-06 | 35.37 | $14.93 | 158024 |
| 2022-09-02 | 35.48 | $14.94 | 81600 |
| 2022-09-01 | 41.26 | $15.41 | 115500 |
| 2022-08-31 | 44.97 | $15.66 | 222800 |
| 2022-08-30 | 52.69 | $16.09 | 110300 |
| 2022-08-29 | 48.38 | $15.87 | 117000 |
| 2022-08-26 | 46.70 | $15.79 | 60600 |
| 2022-08-25 | 52.36 | $16.07 | 66916 |
| 2022-08-24 | 51.97 | $16.05 | 172837 |
| 2022-08-23 | 53.44 | $16.12 | 49400 |
| 2022-08-22 | 54.27 | $16.16 | 62204 |
| 2022-08-19 | 58.63 | $16.36 | 26300 |
| 2022-08-18 | 60.95 | $16.46 | 24415 |
| 2022-08-17 | 61.88 | $16.50 | 42506 |
| 2022-08-16 | 59.84 | $16.36 | 194140 |
| 2022-08-15 | 58.32 | $16.26 | 54200 |
| 2022-08-12 | 58.53 | $16.27 | 28400 |
| 2022-08-11 | 58.39 | $16.26 | 38300 |
| 2022-08-10 | 59.55 | $16.32 | 45823 |
| 2022-08-09 | 57.12 | $16.14 | 61900 |
| 2022-08-08 | 57.49 | $16.16 | 69600 |
| 2022-08-05 | 54.15 | $15.92 | 51907 |
| 2022-08-04 | 56.61 | $16.06 | 26110 |
| 2022-08-03 | 54.50 | $15.91 | 53900 |
| 2022-08-02 | 53.21 | $15.82 | 267300 |
| 2022-08-01 | 54.02 | $15.87 | 100700 |
| 2022-07-29 | 51.78 | $15.71 | 74303 |
| 2022-07-28 | 47.54 | $15.43 | 142535 |
| 2022-07-27 | 48.86 | $15.52 | 59726 |
| 2022-07-26 | 46.03 | $15.34 | 81800 |
| 2022-07-25 | 46.71 | $15.39 | 74800 |
| 2022-07-22 | 47.11 | $15.42 | 65529 |
| 2022-07-21 | 47.62 | $15.46 | 166502 |
| 2022-07-20 | 45.06 | $15.28 | 58300 |
| 2022-07-19 | 49.82 | $15.65 | 171000 |
| 2022-07-18 | 46.17 | $15.40 | 127400 |
| 2022-07-15 | 43.51 | $15.23 | 102800 |
| 2022-07-14 | 41.75 | $15.12 | 106800 |
| 2022-07-13 | 45.42 | $15.42 | 78312 |
| 2022-07-12 | 41.16 | $15.16 | 160310 |
| 2022-07-11 | 40.82 | $15.14 | 104600 |
| 2022-07-08 | 43.68 | $15.38 | 84700 |
| 2022-07-07 | 42.73 | $15.32 | 80700 |
| 2022-07-06 | 43.78 | $15.41 | 177200 |
| 2022-07-05 | 42.43 | $15.32 | 113900 |
| 2022-07-01 | 42.87 | $15.36 | 80400 |
| 2022-06-30 | 41.58 | $15.27 | 98700 |
| 2022-06-29 | 43.65 | $15.47 | 188300 |
| 2022-06-28 | 43.38 | $15.45 | 106100 |
| 2022-06-27 | 47.10 | $15.80 | 199520 |
| 2022-06-24 | 45.06 | $15.64 | 83519 |
| 2022-06-23 | 43.90 | $15.55 | 135206 |
| 2022-06-22 | 43.65 | $15.53 | 157200 |
| 2022-06-21 | 42.92 | $15.47 | 188800 |
| 2022-06-17 | 37.14 | $15.02 | 110500 |
| 2022-06-16 | 37.30 | $15.04 | 150100 |
| 2022-06-15 | 41.16 | $15.50 | 118100 |
| 2022-06-14 | 38.54 | $15.30 | 117913 |
| 2022-06-13 | 40.78 | $15.56 | 403115 |
| 2022-06-10 | 42.89 | $15.79 | 166300 |
| 2022-06-09 | 46.88 | $16.19 | 56520 |
| 2022-06-08 | 46.77 | $16.18 | 99100 |
| 2022-06-07 | 49.15 | $16.41 | 73900 |
| 2022-06-06 | 51.08 | $16.59 | 33221 |
| 2022-06-03 | 50.36 | $16.52 | 85300 |
| 2022-06-02 | 52.13 | $16.69 | 111300 |
| 2022-06-01 | 50.17 | $16.49 | 86621 |
| 2022-05-31 | 54.52 | $16.90 | 96500 |
| 2022-05-27 | 48.76 | $16.34 | 55500 |
| 2022-05-26 | 50.27 | $16.48 | 137602 |
| 2022-05-25 | 50.06 | $16.46 | 82500 |
| 2022-05-24 | 51.62 | $16.61 | 94800 |
| 2022-05-23 | 50.74 | $16.52 | 114700 |
| 2022-05-20 | 46.90 | $16.14 | 130700 |
| 2022-05-19 | 46.90 | $16.14 | 279236 |
| 2022-05-18 | 47.43 | $16.20 | 83532 |
| 2022-05-17 | 51.96 | $16.69 | 99100 |
| 2022-05-16 | 49.92 | $16.47 | 81735 |
| 2022-05-13 | 49.17 | $16.39 | 128300 |
| 2022-05-12 | 47.60 | $16.22 | 115000 |
| 2022-05-11 | 48.01 | $16.27 | 245800 |
| 2022-05-10 | 50.01 | $16.51 | 404900 |
| 2022-05-09 | 45.33 | $15.99 | 352900 |
| 2022-05-06 | 45.41 | $16.00 | 565218 |
| 2022-05-05 | 40.69 | $15.51 | 347626 |
| 2022-05-04 | 43.85 | $15.94 | 155800 |
| 2022-05-03 | 38.35 | $15.42 | 2.3M |
| 2022-05-02 | 40.60 | $15.73 | 435144 |
| 2022-04-29 | 42.60 | $15.99 | 844300 |
| 2022-04-28 | 46.61 | $16.47 | 154900 |
| 2022-04-27 | 43.22 | $16.15 | 195300 |
| 2022-04-26 | 41.45 | $15.99 | 86100 |
| 2022-04-25 | 44.41 | $16.35 | 76400 |
| 2022-04-22 | 39.52 | $15.92 | 270600 |
| 2022-04-21 | 41.45 | $16.16 | 59500 |
| 2022-04-20 | 42.10 | $16.24 | 146402 |
| 2022-04-19 | 36.92 | $15.80 | 294232 |
| 2022-04-18 | 37.06 | $15.82 | 78619 |
| 2022-04-14 | 38.19 | $15.98 | 86500 |
| 2022-04-13 | 38.54 | $16.03 | 138000 |
| 2022-04-12 | 36.22 | $15.82 | 134641 |
| 2022-04-11 | 37.37 | $16.00 | 154100 |
| 2022-04-08 | 39.27 | $16.29 | 228411 |
| 2022-04-07 | 36.73 | $16.05 | 392500 |
| 2022-04-06 | 36.80 | $16.06 | 325900 |
| 2022-04-05 | 35.89 | $15.97 | 166827 |
| 2022-04-04 | 39.54 | $16.58 | 110200 |
| 2022-04-01 | 39.86 | $16.63 | 122506 |
| 2022-03-31 | 36.18 | $16.25 | 163100 |
| 2022-03-30 | 38.73 | $16.68 | 61634 |
| 2022-03-29 | 42.43 | $17.24 | 187300 |
| 2022-03-28 | 39.28 | $16.92 | 147600 |
| 2022-03-25 | 36.81 | $16.68 | 86036 |
| 2022-03-24 | 37.78 | $16.84 | 33147 |
| 2022-03-23 | 39.01 | $17.04 | 202848 |
| 2022-03-22 | 39.37 | $17.10 | 188800 |
| 2022-03-21 | 36.96 | $16.84 | 106604 |
| 2022-03-18 | 37.28 | $16.90 | 108000 |
| 2022-03-17 | 40.81 | $17.52 | 80300 |
| 2022-03-16 | 39.85 | $17.41 | 97200 |
| 2022-03-15 | 36.84 | $17.07 | 679000 |
| 2022-03-14 | 37.58 | $17.21 | 509202 |
| 2022-03-11 | 36.02 | $17.03 | 115300 |
| 2022-03-10 | 36.45 | $17.12 | 126542 |
| 2022-03-09 | 39.39 | $17.71 | 148944 |
| 2022-03-08 | 33.24 | $17.00 | 229600 |
| 2022-03-07 | 29.60 | $16.62 | 318837 |
| 2022-03-04 | 31.39 | $17.04 | 964700 |
| 2022-03-03 | 34.16 | $17.63 | 484901 |
| 2022-03-02 | 37.81 | $18.31 | 421100 |
| 2022-03-01 | 41.05 | $18.84 | 379845 |
| 2022-02-28 | 43.18 | $19.16 | 412400 |
| 2022-02-25 | 47.64 | $19.77 | 269800 |
| 2022-02-24 | 41.31 | $19.10 | 467923 |
| 2022-02-23 | 49.15 | $20.03 | 56700 |
| 2022-02-22 | 43.45 | $19.51 | 242700 |
| 2022-02-18 | 53.01 | $20.39 | 150800 |
| 2022-02-17 | 51.86 | $20.29 | 163700 |
| 2022-02-16 | 51.07 | $20.22 | 148538 |
| 2022-02-15 | 50.41 | $20.16 | 220500 |
| 2022-02-14 | 48.18 | $19.96 | 138137 |
| 2022-02-11 | 51.59 | $20.27 | 32200 |
| 2022-02-10 | 49.85 | $20.11 | 57700 |
| 2022-02-09 | 49.64 | $20.09 | 53024 |
| 2022-02-08 | 48.16 | $19.95 | 41149 |
| 2022-02-07 | 45.67 | $19.72 | 53600 |
| 2022-02-04 | 44.57 | $19.62 | 40500 |
| 2022-02-03 | 42.92 | $19.47 | 290340 |
| 2022-02-02 | 43.91 | $19.59 | 238813 |
| 2022-02-01 | 44.15 | $19.62 | 206347 |
| 2022-01-31 | 45.83 | $19.83 | 477600 |
| 2022-01-28 | 36.67 | $18.99 | 1.1M |
| 2022-01-27 | 55.45 | $20.76 | 85600 |
| 2022-01-26 | 55.76 | $20.78 | 84300 |
| 2022-01-25 | 56.65 | $20.84 | 100400 |
| 2022-01-24 | 56.54 | $20.83 | 71900 |
| 2022-01-21 | 56.95 | $20.86 | 98300 |
| 2022-01-20 | 58.16 | $20.95 | 99815 |
| 2022-01-19 | 62.20 | $21.24 | 81819 |
| 2022-01-18 | 66.93 | $21.55 | 72800 |
| 2022-01-14 | 76.14 | $22.07 | 67400 |
| 2022-01-13 | 72.06 | $21.49 | 51000 |
| 2022-01-12 | 71.09 | $21.37 | 52500 |
| 2022-01-11 | 70.11 | $21.25 | 174617 |
| 2022-01-10 | 61.87 | $20.45 | 136404 |
| 2022-01-07 | 58.91 | $20.23 | 44900 |
| 2022-01-06 | 56.88 | $20.09 | 291803 |
| 2022-01-05 | 54.77 | $19.95 | 59300 |
| 2022-01-04 | 54.62 | $19.94 | 57015 |
| 2022-01-03 | 53.58 | $19.87 | 97003 |
| 2021-12-31 | 51.33 | $19.72 | 133842 |
| 2021-12-30 | 49.95 | $19.63 | 71900 |
| 2021-12-29 | 51.50 | $19.73 | 202008 |
| 2021-12-28 | 47.48 | $19.47 | 107700 |
| 2021-12-27 | 44.46 | $19.29 | 112416 |
| 2021-12-23 | 45.01 | $19.33 | 183521 |
| 2021-12-22 | 41.41 | $19.12 | 130400 |
| 2021-12-21 | 37.54 | $18.91 | 124923 |
| 2021-12-20 | 36.20 | $18.84 | 60545 |
| 2021-12-17 | 37.85 | $18.99 | 120445 |
| 2021-12-16 | 38.52 | $19.05 | 62037 |
| 2021-12-15 | 38.73 | $19.07 | 41600 |
| 2021-12-14 | 39.36 | $19.13 | 154600 |
| 2021-12-13 | 36.76 | $18.97 | 99400 |
| 2021-12-10 | 38.94 | $19.19 | 179100 |
| 2021-12-09 | 35.46 | $18.98 | 103536 |
| 2021-12-08 | 37.70 | $19.21 | 175104 |
| 2021-12-07 | 39.23 | $19.36 | 337349 |
| 2021-12-06 | 34.87 | $19.10 | 634200 |
| 2021-12-03 | 29.12 | $18.79 | 377600 |
| 2021-12-02 | 30.27 | $18.93 | 328600 |
| 2021-12-01 | 28.35 | $18.83 | 423125 |
| 2021-11-30 | 25.23 | $18.67 | 540100 |
| 2021-11-29 | 26.98 | $18.92 | 317542 |
| 2021-11-26 | 27.56 | $19.00 | 76100 |
| 2021-11-24 | 27.70 | $19.02 | 69407 |
| 2021-11-23 | 30.12 | $19.35 | 924000 |
| 2021-11-22 | 31.21 | $19.49 | 111900 |
| 2021-11-19 | 34.65 | $19.89 | 39519 |
| 2021-11-18 | 37.49 | $20.18 | 108704 |
| 2021-11-17 | 39.61 | $20.38 | 222300 |
| 2021-11-16 | 40.04 | $20.42 | 55300 |
| 2021-11-15 | 38.12 | $20.30 | 64522 |
| 2021-11-12 | 38.41 | $20.33 | 26512 |
| 2021-11-11 | 40.69 | $20.56 | 42600 |
| 2021-11-10 | 41.50 | $20.64 | 28200 |
| 2021-11-09 | 44.56 | $20.93 | 103333 |
| 2021-11-08 | 41.30 | $20.70 | 113100 |
| 2021-11-05 | 54.90 | $21.72 | 16042 |
| 2021-11-04 | 52.72 | $21.57 | 25548 |
| 2021-11-03 | 55.61 | $21.74 | 34841 |
| 2021-11-02 | 50.45 | $21.40 | 36134 |
| 2021-11-01 | 46.64 | $21.18 | 43300 |
| 2021-10-29 | 43.85 | $21.03 | 66002 |
| 2021-10-28 | 43.09 | $20.99 | 34628 |
| 2021-10-27 | 40.42 | $20.85 | 32845 |
| 2021-10-26 | 42.03 | $20.97 | 72944 |
| 2021-10-25 | 36.44 | $20.69 | 173930 |
| 2021-10-22 | 38.45 | $20.85 | 43825 |
| 2021-10-21 | 39.49 | $20.93 | 38048 |
| 2021-10-20 | 36.44 | $20.78 | 45516 |
| 2021-10-19 | 36.55 | $20.79 | 54900 |
| 2021-10-18 | 38.42 | $20.95 | 54508 |
| 2021-10-15 | 38.78 | $20.98 | 31800 |
| 2021-10-14 | 40.30 | $21.11 | 48800 |
| 2021-10-13 | 38.35 | $21.00 | 57645 |
| 2021-10-12 | 34.86 | $20.81 | 57100 |
| 2021-10-11 | 36.52 | $20.97 | 44424 |
| 2021-10-08 | 41.16 | $21.37 | 27400 |
| 2021-10-07 | 39.70 | $21.29 | 45900 |
| 2021-10-06 | 38.25 | $21.21 | 44348 |
| 2021-10-05 | 40.94 | $21.44 | 65646 |
| 2021-10-04 | 39.35 | $21.35 | 84146 |
| 2021-10-01 | 38.66 | $21.31 | 59600 |
| 2021-09-30 | 41.61 | $21.57 | 27631 |
| 2021-09-29 | 46.67 | $21.96 | 32200 |
| 2021-09-28 | 47.23 | $22.00 | 70500 |
| 2021-09-27 | 44.54 | $21.83 | 66600 |
| 2021-09-24 | 38.60 | $21.49 | 38700 |
| 2021-09-23 | 38.83 | $21.51 | 67600 |
| 2021-09-22 | 35.51 | $21.33 | 35900 |
| 2021-09-21 | 36.88 | $21.46 | 64700 |
| 2021-09-20 | 32.08 | $21.21 | 62237 |
| 2021-09-17 | 32.55 | $21.26 | 31213 |
| 2021-09-16 | 34.88 | $21.50 | 44000 |
| 2021-09-15 | 33.37 | $21.42 | 38200 |
| 2021-09-14 | 33.84 | $21.47 | 40605 |
| 2021-09-13 | 35.05 | $21.60 | 28100 |
| 2021-09-10 | 34.36 | $21.56 | 23000 |
| 2021-09-09 | 35.34 | $21.67 | 40200 |
| 2021-09-08 | 40.97 | $22.23 | 27137 |
| 2021-09-07 | 47.22 | $22.72 | 33900 |
| 2021-09-03 | 48.81 | $22.83 | 201708 |
| 2021-09-02 | 46.15 | $22.66 | 110100 |
| 2021-09-01 | 47.96 | $22.79 | 16700 |
| 2021-08-31 | 44.29 | $22.56 | 20923 |
| 2021-08-30 | 48.38 | $22.85 | 16700 |
| 2021-08-27 | 46.60 | $22.74 | 26722 |
| 2021-08-26 | 44.62 | $22.62 | 200149 |
| 2021-08-25 | 46.53 | $22.76 | 86100 |
| 2021-08-24 | 47.22 | $22.81 | 225329 |
| 2021-08-23 | 46.16 | $22.74 | 182700 |
| 2021-08-20 | 43.40 | $22.56 | 489900 |
| 2021-08-19 | 42.62 | $22.51 | 408447 |
| 2021-08-18 | 44.36 | $22.66 | 420143 |
| 2021-08-17 | 40.36 | $22.40 | 478700 |
| 2021-08-16 | 44.70 | $22.77 | 221917 |
| 2021-08-13 | 50.89 | $23.21 | 25700 |
| 2021-08-12 | 49.07 | $23.09 | 15045 |
| 2021-08-11 | 55.25 | $23.47 | 37941 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-9.23
2026-08-07
Close Price
$21.49
Vol: 52903
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.23
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-07 | -9.23 | $21.49 | 52903 |
| 2026-08-06 | -9.94 | $21.35 | 269200 |
| 2026-08-05 | -3.28 | $20.90 | 25200 |
| 2026-08-04 | -13.39 | $20.69 | 30700 |
| 2026-08-03 | -23.21 | $20.58 | 24200 |
| 2026-07-31 | -23.30 | $20.51 | 36325 |
| 2026-07-30 | -4.85 | $20.70 | 23500 |
| 2026-07-29 | -20.62 | $20.49 | 57916 |
| 2026-07-28 | -7.55 | $20.61 | 97300 |
| 2026-07-27 | -34.04 | $20.25 | 47522 |
| 2026-07-24 | -51.02 | $20.07 | 39324 |
| 2026-07-23 | -55.08 | $19.92 | 110330 |
| 2026-07-22 | -12.33 | $20.39 | 27400 |
| 2026-07-21 | -21.23 | $20.19 | 26800 |
| 2026-07-20 | -18.99 | $20.23 | 42400 |
| 2026-07-17 | -19.55 | $20.22 | 55028 |
| 2026-07-16 | -7.82 | $20.43 | 39500 |
| 2026-07-15 | -28.49 | $20.06 | 29325 |
| 2026-07-14 | -38.55 | $19.88 | 48700 |
| 2026-07-13 | -27.96 | $20.05 | 33915 |
| 2026-07-10 | -23.64 | $20.05 | 51700 |
| 2026-07-09 | -19.09 | $20.15 | 194300 |
| 2026-07-08 | -18.99 | $20.12 | 32602 |
| 2026-07-07 | -10.04 | $20.30 | 34100 |
| 2026-07-06 | -11.67 | $20.15 | 64300 |
| 2026-07-02 | -5.00 | $20.31 | 66111 |
| 2026-07-01 | -5.74 | $19.95 | 30348 |
| 2026-06-30 | -15.16 | $19.72 | 77800 |
| 2026-06-29 | -2.87 | $20.02 | 140500 |
| 2026-06-26 | -6.49 | $19.81 | 45800 |
| 2026-06-25 | -11.22 | $19.47 | 69400 |
| 2026-06-24 | -3.41 | $19.63 | 298400 |
| 2026-06-23 | -25.30 | $18.89 | 64700 |
| 2026-06-22 | -28.31 | $18.84 | 78600 |
| 2026-06-18 | -12.05 | $19.11 | 46536 |
| 2026-06-17 | -20.48 | $18.97 | 107000 |
| 2026-06-16 | -11.25 | $19.07 | 50532 |
| 2026-06-15 | -11.18 | $19.00 | 84900 |
| 2026-06-12 | -2.08 | $18.81 | 64126 |
| 2026-06-11 | -3.88 | $18.64 | 78900 |
| 2026-06-10 | -13.60 | $18.48 | 63300 |
| 2026-06-09 | -4.55 | $18.45 | 74700 |
| 2026-06-08 | -46.67 | $17.95 | 62100 |
| 2026-06-05 | -39.05 | $18.03 | 58000 |
| 2026-06-04 | -63.81 | $17.77 | 109900 |
| 2026-06-03 | -65.42 | $17.74 | 52200 |
| 2026-06-02 | -25.71 | $18.08 | 64243 |
| 2026-06-01 | -36.02 | $17.86 | 47300 |
| 2026-05-29 | -22.36 | $18.08 | 110615 |
| 2026-05-28 | -9.32 | $18.29 | 53230 |
| 2026-05-27 | -9.94 | $18.28 | 117034 |
| 2026-05-26 | -30.57 | $17.92 | 53426 |
| 2026-05-22 | -30.57 | $17.92 | 61215 |
| 2026-05-21 | -26.11 | $17.99 | 89300 |
| 2026-05-20 | -21.02 | $18.07 | 138900 |
| 2026-05-19 | -19.75 | $18.09 | 264615 |
| 2026-05-18 | -28.66 | $17.95 | 112347 |
| 2026-05-15 | -54.78 | $17.54 | 87500 |
| 2026-05-14 | -65.54 | $17.44 | 147600 |
| 2026-05-13 | -58.19 | $17.57 | 105200 |
| 2026-05-12 | -58.76 | $17.56 | 102500 |
| 2026-05-11 | -64.97 | $17.45 | 174200 |
| 2026-05-08 | -46.89 | $17.77 | 100813 |
| 2026-05-07 | -27.87 | $18.15 | 135600 |
| 2026-05-06 | -55.19 | $17.65 | 70300 |
| 2026-05-05 | -88.52 | $17.04 | 93310 |
| 2026-05-04 | -96.72 | $16.89 | 124400 |
| 2026-05-01 | -94.41 | $17.14 | 63900 |
| 2026-04-30 | -92.55 | $17.17 | 204300 |
| 2026-04-29 | -96.84 | $17.13 | 204500 |
| 2026-04-28 | -62.16 | $17.74 | 113400 |
| 2026-04-27 | -63.51 | $17.72 | 180200 |
| 2026-04-24 | -58.78 | $17.79 | 47200 |
| 2026-04-23 | -53.38 | $17.87 | 111200 |
| 2026-04-22 | -41.22 | $18.05 | 50500 |
| 2026-04-21 | -50.68 | $17.91 | 68800 |
| 2026-04-20 | -22.97 | $18.32 | 92500 |
| 2026-04-17 | -16.89 | $18.41 | 95900 |
| 2026-04-16 | -47.97 | $17.95 | 216300 |
| 2026-04-15 | -44.38 | $18.12 | 101741 |
| 2026-04-14 | -42.35 | $18.16 | 85500 |
| 2026-04-13 | -37.36 | $18.27 | 149200 |
| 2026-04-10 | -31.67 | $18.41 | 140643 |
| 2026-04-09 | -43.84 | $18.41 | 141100 |
| 2026-04-08 | -53.42 | $18.20 | 456400 |
| 2026-04-07 | -87.88 | $17.54 | 417427 |
| 2026-04-06 | -90.14 | $17.50 | 138033 |
| 2026-04-02 | -93.08 | $17.43 | 119100 |
| 2026-04-01 | -90.94 | $17.95 | 85424 |
| 2026-03-31 | -90.23 | $18.02 | 227100 |
| 2026-03-30 | -97.99 | $17.75 | 216800 |
| 2026-03-27 | -98.29 | $17.86 | 160400 |
| 2026-03-26 | -91.72 | $18.20 | 131941 |
| 2026-03-25 | -89.09 | $18.33 | 126434 |
| 2026-03-24 | -93.74 | $18.10 | 150124 |
| 2026-03-23 | -93.84 | $18.10 | 165127 |
| 2026-03-20 | -97.61 | $17.91 | 177900 |
| 2026-03-19 | -97.38 | $17.98 | 128107 |
| 2026-03-18 | -100.00 | $18.26 | 226600 |
| 2026-03-17 | -97.82 | $18.78 | 104339 |
| 2026-03-16 | -96.61 | $18.83 | 122800 |
| 2026-03-13 | -98.54 | $18.76 | 195400 |
| 2026-03-12 | -91.92 | $19.18 | 145425 |
| 2026-03-11 | -90.66 | $19.23 | 234000 |
| 2026-03-10 | -95.30 | $19.78 | 109400 |
| 2026-03-09 | -88.09 | $20.01 | 90700 |
| 2026-03-06 | -87.50 | $20.37 | 88006 |
| 2026-03-05 | -86.05 | $20.60 | 98004 |
| 2026-03-04 | -77.82 | $20.96 | 82400 |
| 2026-03-03 | -77.82 | $20.96 | 65130 |
| 2026-03-02 | -42.74 | $21.79 | 81828 |
| 2026-02-27 | -4.15 | $22.72 | 99900 |
| 2026-02-26 | -8.71 | $22.61 | 137201 |
| 2026-02-25 | -8.91 | $22.59 | 60125 |
| 2026-02-24 | -1.47 | $22.78 | 67500 |
| 2026-02-23 | -5.17 | $22.67 | 69604 |
| 2026-02-20 | -11.08 | $22.46 | 61147 |
| 2026-02-19 | -9.81 | $22.50 | 66521 |
| 2026-02-18 | -3.48 | $22.70 | 52500 |
| 2026-02-17 | -5.20 | $22.63 | 49629 |
| 2026-02-13 | -2.89 | $22.71 | 70800 |
| 2026-02-12 | -2.02 | $22.74 | 60533 |
| 2026-02-11 | -1.57 | $22.49 | 49600 |
| 2026-02-10 | -3.10 | $22.16 | 90944 |
| 2026-02-09 | 0.00 | $22.09 | 127512 |
| 2026-02-06 | -0.78 | $21.89 | 84246 |
| 2026-02-05 | -3.06 | $21.72 | 120012 |
| 2026-02-04 | -2.74 | $21.51 | 161232 |
| 2026-02-03 | -0.43 | $21.00 | 55122 |
| 2026-02-02 | -11.17 | $20.50 | 74300 |
| 2026-01-30 | -5.83 | $20.61 | 95840 |
| 2026-01-29 | -1.02 | $20.62 | 85520 |
| 2026-01-28 | -2.92 | $20.32 | 44000 |
| 2026-01-27 | -2.34 | $20.33 | 58812 |
| 2026-01-26 | -5.85 | $20.27 | 112836 |
| 2026-01-23 | -3.75 | $19.99 | 129200 |
| 2026-01-22 | -7.50 | $19.93 | 111900 |
| 2026-01-21 | -11.61 | $19.82 | 93546 |
| 2026-01-20 | -30.77 | $19.44 | 591621 |
| 2026-01-16 | -11.89 | $19.71 | 45228 |
| 2026-01-15 | -18.88 | $19.61 | 44508 |
| 2026-01-14 | -2.80 | $19.84 | 164139 |
| 2026-01-13 | -21.17 | $19.53 | 370514 |
| 2026-01-12 | -3.65 | $19.77 | 47900 |
| 2026-01-09 | -9.56 | $19.68 | 44000 |
| 2026-01-08 | -29.31 | $19.27 | 47732 |
| 2026-01-07 | -67.24 | $18.83 | 57710 |
| 2026-01-06 | -42.24 | $19.12 | 117316 |
| 2026-01-05 | -25.86 | $19.31 | 45929 |
| 2026-01-02 | -35.34 | $19.20 | 78932 |
| 2025-12-31 | -41.38 | $19.13 | 91000 |
| 2025-12-30 | -34.68 | $19.18 | 169917 |
| 2025-12-29 | -45.97 | $19.04 | 112600 |
| 2025-12-26 | -39.52 | $19.12 | 44900 |
| 2025-12-24 | -24.55 | $19.20 | 34500 |
| 2025-12-23 | -37.27 | $19.06 | 98415 |
| 2025-12-22 | -24.55 | $19.20 | 45000 |
| 2025-12-19 | -31.82 | $19.12 | 69003 |
| 2025-12-18 | -20.00 | $19.25 | 59400 |
| 2025-12-17 | -10.91 | $19.35 | 41500 |
| 2025-12-16 | -10.00 | $19.36 | 45704 |
| 2025-12-15 | -4.12 | $19.30 | 152800 |
| 2025-12-12 | -2.25 | $19.24 | 52500 |
| 2025-12-11 | -23.15 | $19.20 | 106011 |
| 2025-12-10 | -67.54 | $18.74 | 91300 |
| 2025-12-09 | -75.44 | $18.65 | 60929 |
| 2025-12-08 | -85.96 | $18.53 | 77300 |
| 2025-12-05 | -70.18 | $18.71 | 41124 |
| 2025-12-04 | -62.28 | $18.80 | 180938 |
| 2025-12-03 | -63.16 | $18.79 | 319500 |
| 2025-12-02 | -80.70 | $18.59 | 181800 |
| 2025-12-01 | -66.04 | $18.81 | 48100 |
| 2025-11-28 | -72.64 | $18.74 | 82600 |
| 2025-11-26 | -76.42 | $18.70 | 199949 |
| 2025-11-25 | -64.15 | $18.83 | 40400 |
| 2025-11-24 | -82.08 | $18.64 | 67306 |
| 2025-11-21 | -66.04 | $18.81 | 67700 |
| 2025-11-20 | -99.06 | $18.46 | 78641 |
| 2025-11-19 | -77.55 | $18.75 | 72748 |
| 2025-11-18 | -92.86 | $18.60 | 53822 |
| 2025-11-17 | -66.33 | $18.86 | 41017 |
| 2025-11-14 | -38.78 | $19.13 | 45000 |
| 2025-11-13 | -17.35 | $19.34 | 100535 |
| 2025-11-12 | -5.10 | $19.46 | 103910 |
| 2025-11-11 | -14.71 | $19.32 | 75204 |
| 2025-11-10 | -7.14 | $19.39 | 73600 |
| 2025-11-07 | -5.50 | $19.38 | 103500 |
| 2025-11-06 | -10.87 | $19.17 | 160900 |
| 2025-11-05 | -66.30 | $18.66 | 111602 |
| 2025-11-04 | -72.83 | $18.60 | 120105 |
| 2025-11-03 | -77.17 | $18.56 | 72900 |
| 2025-10-31 | -71.74 | $18.61 | 100536 |
| 2025-10-30 | -47.83 | $18.83 | 50702 |
| 2025-10-29 | -43.48 | $18.87 | 63035 |
| 2025-10-28 | -22.83 | $19.06 | 33514 |
| 2025-10-27 | -18.48 | $19.10 | 38441 |
| 2025-10-24 | -18.89 | $19.08 | 36325 |
| 2025-10-23 | -13.33 | $19.13 | 42933 |
| 2025-10-22 | -7.78 | $19.18 | 38704 |
| 2025-10-21 | -12.79 | $19.10 | 28745 |
| 2025-10-20 | -2.56 | $19.11 | 47837 |
| 2025-10-17 | -7.89 | $19.05 | 53400 |
| 2025-10-16 | -40.54 | $18.79 | 46716 |
| 2025-10-15 | -69.62 | $18.59 | 68703 |
| 2025-10-14 | -90.91 | $18.45 | 59500 |
| 2025-10-13 | -80.00 | $18.61 | 49600 |
| 2025-10-10 | -79.28 | $18.63 | 37700 |
| 2025-10-09 | -87.69 | $18.56 | 51700 |
| 2025-10-08 | -87.41 | $18.58 | 81245 |
| 2025-10-07 | -88.11 | $18.57 | 28526 |
| 2025-10-06 | -89.20 | $18.59 | 48800 |
| 2025-10-03 | -82.95 | $18.70 | 22030 |
| 2025-10-02 | -86.93 | $18.63 | 37900 |
| 2025-10-01 | -93.75 | $18.51 | 39439 |
| 2025-09-30 | -93.75 | $18.51 | 33612 |
| 2025-09-29 | -93.18 | $18.52 | 216217 |
| 2025-09-26 | -92.61 | $18.53 | 37837 |
| 2025-09-25 | -95.45 | $18.48 | 69300 |
| 2025-09-24 | -90.17 | $18.60 | 48301 |
| 2025-09-23 | -85.55 | $18.68 | 87649 |
| 2025-09-22 | -88.00 | $19.06 | 33405 |
| 2025-09-19 | -92.80 | $19.00 | 39311 |
| 2025-09-18 | -100.00 | $19.05 | 42008 |
| 2025-09-17 | -79.44 | $19.31 | 56731 |
| 2025-09-16 | -81.31 | $19.29 | 101039 |
| 2025-09-15 | -69.37 | $19.39 | 128345 |
| 2025-09-12 | -50.45 | $19.60 | 59144 |
| 2025-09-11 | -24.03 | $19.79 | 51800 |
| 2025-09-10 | -33.77 | $19.64 | 34842 |
| 2025-09-09 | -9.09 | $20.02 | 59297 |
| 2025-09-08 | 0.00 | $20.13 | 87835 |
| 2025-09-05 | -9.66 | $19.80 | 44920 |
| 2025-09-04 | -19.40 | $19.55 | 29538 |
| 2025-09-03 | -28.49 | $19.28 | 27028 |
| 2025-09-02 | -36.02 | $19.14 | 37100 |
| 2025-08-29 | -29.84 | $19.24 | 26500 |
| 2025-08-28 | -24.08 | $19.35 | 62225 |
| 2025-08-27 | -24.76 | $19.30 | 57000 |
| 2025-08-26 | -16.02 | $19.48 | 45703 |
| 2025-08-25 | -19.42 | $19.41 | 35038 |
| 2025-08-22 | -2.43 | $19.76 | 29804 |
| 2025-08-21 | -14.65 | $19.44 | 47010 |
| 2025-08-20 | -5.05 | $19.63 | 54703 |
| 2025-08-19 | -7.78 | $19.29 | 34948 |
| 2025-08-18 | -11.04 | $19.12 | 60300 |
| 2025-08-15 | -6.49 | $19.19 | 52515 |
| 2025-08-14 | -16.08 | $18.95 | 30744 |
| 2025-08-13 | -6.99 | $19.08 | 120600 |
| 2025-08-12 | 0.00 | $19.18 | 287331 |
| 2025-08-11 | -20.79 | $18.55 | 52135 |
| 2025-08-08 | -19.80 | $18.56 | 65831 |
| 2025-08-07 | -8.91 | $18.67 | 104300 |
| 2025-08-06 | -71.29 | $18.04 | 37700 |
| 2025-08-05 | -64.36 | $18.11 | 67604 |
| 2025-08-04 | -69.31 | $18.06 | 58500 |
| 2025-08-01 | -72.28 | $18.03 | 60500 |
| 2025-07-31 | -93.07 | $17.82 | 226231 |
| 2025-07-30 | -95.05 | $17.80 | 111045 |
| 2025-07-29 | -62.37 | $18.18 | 196900 |
| 2025-07-28 | -52.50 | $18.13 | 100000 |
| 2025-07-25 | -18.33 | $18.54 | 96417 |
| 2025-07-24 | -5.83 | $18.69 | 148600 |
| 2025-07-23 | 0.00 | $18.76 | 114912 |
| 2025-07-22 | -4.72 | $18.47 | 71900 |
| 2025-07-21 | -30.19 | $18.20 | 72835 |
| 2025-07-18 | -24.82 | $18.17 | 63200 |
| 2025-07-17 | -28.37 | $18.12 | 117717 |
| 2025-07-16 | -17.02 | $18.28 | 108800 |
| 2025-07-15 | -21.28 | $18.22 | 72300 |
| 2025-07-14 | -24.82 | $18.17 | 82228 |
| 2025-07-11 | -28.37 | $18.12 | 93042 |
| 2025-07-10 | -3.55 | $18.47 | 86442 |
| 2025-07-09 | -20.57 | $18.23 | 125646 |
| 2025-07-08 | -11.35 | $18.36 | 36900 |
| 2025-07-07 | -20.57 | $18.23 | 53818 |
| 2025-07-03 | -8.51 | $18.40 | 103700 |
| 2025-07-02 | -27.08 | $18.16 | 35532 |
| 2025-07-01 | -15.28 | $18.33 | 56100 |
| 2025-06-30 | -34.03 | $18.06 | 83217 |
| 2025-06-27 | -39.58 | $17.98 | 71423 |
| 2025-06-26 | -50.69 | $17.82 | 185727 |
| 2025-06-25 | -58.33 | $17.71 | 52826 |
| 2025-06-24 | -45.83 | $17.89 | 108400 |
| 2025-06-23 | -50.00 | $17.83 | 66100 |
| 2025-06-20 | -72.22 | $17.51 | 165400 |
| 2025-06-18 | -83.76 | $17.57 | 146600 |
| 2025-06-17 | -88.89 | $17.51 | 77600 |
| 2025-06-16 | -64.96 | $17.79 | 113306 |
| 2025-06-13 | -70.94 | $17.72 | 82200 |
| 2025-06-12 | -27.35 | $18.23 | 87800 |
| 2025-06-11 | -38.46 | $18.10 | 77200 |
| 2025-06-10 | -42.74 | $18.05 | 129028 |
| 2025-06-09 | -36.75 | $18.12 | 196000 |
| 2025-06-06 | -31.34 | $18.13 | 192935 |
| 2025-06-05 | -28.08 | $18.14 | 352246 |
| 2025-06-04 | -8.90 | $18.42 | 112034 |
| 2025-06-03 | -8.15 | $18.33 | 64728 |
| 2025-06-02 | -5.93 | $18.36 | 67840 |
| 2025-05-30 | -5.19 | $18.37 | 94634 |
| 2025-05-29 | -7.32 | $18.21 | 144836 |
| 2025-05-28 | -29.27 | $17.94 | 181500 |
| 2025-05-27 | -21.14 | $18.04 | 136506 |
| 2025-05-23 | -34.15 | $17.88 | 147700 |
| 2025-05-22 | -38.21 | $17.83 | 54200 |
| 2025-05-21 | -10.57 | $18.17 | 33628 |
| 2025-05-20 | 0.00 | $18.14 | 57432 |
| 2025-05-19 | -20.62 | $17.84 | 58307 |
| 2025-05-16 | -30.93 | $17.74 | 54000 |
| 2025-05-15 | -18.56 | $17.86 | 54336 |
| 2025-05-14 | -45.36 | $17.60 | 86700 |
| 2025-05-13 | -39.18 | $17.66 | 221900 |
| 2025-05-12 | -29.59 | $17.75 | 431603 |
| 2025-05-09 | -65.38 | $17.36 | 112845 |
| 2025-05-08 | -65.38 | $17.36 | 220636 |
| 2025-05-07 | -25.33 | $17.66 | 64522 |
| 2025-05-06 | -20.00 | $17.74 | 69900 |
| 2025-05-05 | -24.67 | $17.67 | 78200 |
| 2025-05-02 | -18.83 | $17.79 | 90718 |
| 2025-05-01 | -56.85 | $17.39 | 103545 |
| 2025-04-30 | -44.16 | $17.64 | 52214 |
| 2025-04-29 | -41.12 | $17.70 | 101307 |
| 2025-04-28 | -41.62 | $17.69 | 53000 |
| 2025-04-25 | -28.43 | $17.95 | 88000 |
| 2025-04-24 | -31.47 | $17.89 | 268300 |
| 2025-04-23 | -41.62 | $17.69 | 113411 |
| 2025-04-22 | -46.19 | $17.60 | 194540 |
| 2025-04-21 | -56.85 | $17.39 | 110239 |
| 2025-04-17 | -61.93 | $17.29 | 45500 |
| 2025-04-16 | -60.87 | $17.35 | 54900 |
| 2025-04-15 | -64.98 | $17.30 | 95100 |
| 2025-04-14 | -72.65 | $17.15 | 1.2M |
| 2025-04-11 | -67.26 | $17.27 | 374700 |
| 2025-04-10 | -78.03 | $17.03 | 300200 |
| 2025-04-09 | -75.34 | $17.09 | 150040 |
| 2025-04-08 | -91.54 | $16.93 | 163900 |
| 2025-04-07 | -94.62 | $16.90 | 129100 |
| 2025-04-04 | -99.18 | $17.70 | 64646 |
| 2025-04-03 | -85.29 | $18.21 | 150800 |
| 2025-04-02 | -92.37 | $17.95 | 82000 |
| 2025-04-01 | -92.37 | $17.95 | 211700 |
| 2025-03-31 | -89.10 | $18.07 | 262617 |
| 2025-03-28 | -86.65 | $18.16 | 88400 |
| 2025-03-27 | -87.19 | $18.14 | 174400 |
| 2025-03-26 | -99.46 | $17.69 | 83248 |
| 2025-03-25 | -99.71 | $17.89 | 136340 |
| 2025-03-24 | -98.80 | $18.05 | 155731 |
| 2025-03-21 | -96.41 | $18.39 | 76136 |
| 2025-03-20 | -92.69 | $18.55 | 99804 |
| 2025-03-19 | -87.38 | $18.71 | 517239 |
| 2025-03-18 | -88.70 | $18.67 | 351929 |
| 2025-03-17 | -92.03 | $18.57 | 141413 |
| 2025-03-14 | -97.34 | $18.41 | 97407 |
| 2025-03-13 | -97.34 | $18.41 | 235620 |
| 2025-03-12 | -97.62 | $18.47 | 106100 |
| 2025-03-11 | -92.83 | $19.14 | 247746 |
| 2025-03-10 | -5.98 | $21.20 | 72831 |
| 2025-03-07 | -8.81 | $21.07 | 71300 |
| 2025-03-06 | -12.63 | $20.68 | 98518 |
| 2025-03-05 | -7.07 | $20.66 | 133900 |
| 2025-03-04 | 0.00 | $20.17 | 50700 |
| 2025-03-03 | -9.78 | $19.67 | 55900 |
| 2025-02-28 | -64.56 | $19.12 | 43000 |
| 2025-02-27 | -75.00 | $19.04 | 71900 |
| 2025-02-26 | -48.75 | $19.25 | 68701 |
| 2025-02-25 | -47.50 | $19.26 | 39527 |
| 2025-02-24 | -42.50 | $19.30 | 258500 |
| 2025-02-21 | -40.00 | $19.32 | 38700 |
| 2025-02-20 | -37.50 | $19.34 | 73000 |
| 2025-02-19 | -48.75 | $19.25 | 422900 |
| 2025-02-18 | -41.25 | $19.31 | 373243 |
| 2025-02-14 | -7.14 | $19.58 | 566512 |
| 2025-02-13 | -10.68 | $19.53 | 265700 |
| 2025-02-12 | -39.81 | $19.23 | 200700 |
| 2025-02-11 | -48.54 | $19.14 | 118246 |
| 2025-02-10 | -52.78 | $19.07 | 117806 |
| 2025-02-07 | -48.15 | $19.12 | 340300 |
| 2025-02-06 | -53.70 | $19.06 | 113700 |
| 2025-02-05 | -35.19 | $19.26 | 249100 |
| 2025-02-04 | -49.07 | $19.11 | 93741 |
| 2025-02-03 | -49.07 | $19.11 | 59100 |
| 2025-01-31 | -35.19 | $19.26 | 85002 |
| 2025-01-30 | -11.30 | $19.58 | 63200 |
| 2025-01-29 | -46.09 | $19.18 | 385045 |
| 2025-01-28 | -34.78 | $19.31 | 43919 |
| 2025-01-27 | -25.22 | $19.42 | 56112 |
| 2025-01-24 | -30.61 | $19.46 | 66100 |
| 2025-01-23 | -37.42 | $19.36 | 48400 |
| 2025-01-22 | -45.58 | $19.24 | 49138 |
| 2025-01-21 | -46.26 | $19.23 | 55700 |
| 2025-01-17 | -74.83 | $18.81 | 51100 |
| 2025-01-16 | -82.31 | $18.70 | 74503 |
| 2025-01-15 | -82.31 | $18.70 | 150400 |
| 2025-01-14 | -81.63 | $18.71 | 86919 |
| 2025-01-13 | -83.67 | $18.68 | 63002 |
| 2025-01-10 | -66.67 | $18.95 | 88000 |
| 2025-01-08 | -52.94 | $19.16 | 70708 |
| 2025-01-07 | -69.28 | $18.91 | 72800 |
| 2025-01-06 | -69.48 | $18.91 | 66124 |
| 2025-01-03 | -81.17 | $18.73 | 74608 |
| 2025-01-02 | -74.03 | $18.84 | 49300 |
| 2024-12-31 | -53.25 | $19.16 | 23316 |
| 2024-12-30 | -45.45 | $19.28 | 89800 |
| 2024-12-27 | -40.91 | $19.35 | 53941 |
| 2024-12-26 | -43.51 | $19.31 | 50712 |
| 2024-12-24 | -51.61 | $19.18 | 21109 |
| 2024-12-23 | -47.02 | $19.19 | 72400 |
| 2024-12-20 | -42.69 | $19.25 | 44322 |
| 2024-12-19 | -50.29 | $19.12 | 356100 |
| 2024-12-18 | -51.15 | $19.09 | 245139 |
| 2024-12-17 | -22.41 | $19.59 | 88700 |
| 2024-12-16 | -12.64 | $19.76 | 132300 |
| 2024-12-13 | -11.49 | $19.78 | 106200 |
| 2024-12-12 | -28.16 | $19.49 | 88100 |
| 2024-12-11 | -7.47 | $19.85 | 113347 |
| 2024-12-10 | -22.99 | $19.58 | 313500 |
| 2024-12-09 | -28.74 | $19.48 | 310500 |
| 2024-12-06 | -20.11 | $19.63 | 299800 |
| 2024-12-05 | -11.65 | $19.15 | 461726 |
| 2024-12-04 | -8.33 | $19.12 | 295500 |
| 2024-12-03 | -62.30 | $18.93 | 235400 |
| 2024-12-02 | -55.19 | $19.06 | 60306 |
| 2024-11-29 | -60.11 | $18.97 | 77800 |
| 2024-11-27 | -61.75 | $18.94 | 826900 |
| 2024-11-26 | -86.34 | $18.49 | 236200 |
| 2024-11-25 | -90.16 | $18.42 | 318900 |
| 2024-11-22 | -90.31 | $18.43 | 69200 |
| 2024-11-21 | -91.33 | $18.41 | 86000 |
| 2024-11-20 | -95.41 | $18.33 | 67710 |
| 2024-11-19 | -80.56 | $18.75 | 136800 |
| 2024-11-18 | -80.87 | $18.75 | 221700 |
| 2024-11-15 | -85.33 | $18.73 | 201600 |
| 2024-11-14 | -87.50 | $18.71 | 64000 |
| 2024-11-13 | -92.34 | $18.59 | 74600 |
| 2024-11-12 | -93.95 | $18.55 | 66700 |
| 2024-11-11 | -95.61 | $18.70 | 260100 |
| 2024-11-08 | -96.35 | $18.77 | 83308 |
| 2024-11-07 | -91.94 | $18.94 | 102900 |
| 2024-11-06 | -94.42 | $18.89 | 42740 |
| 2024-11-05 | -51.52 | $20.07 | 100625 |
| 2024-11-04 | -80.61 | $19.59 | 179900 |
| 2024-11-01 | -94.55 | $19.36 | 35100 |
| 2024-10-31 | -87.88 | $19.47 | 55400 |
| 2024-10-30 | -96.55 | $19.52 | 165800 |
| 2024-10-29 | -96.67 | $19.76 | 87200 |
| 2024-10-28 | -87.88 | $20.05 | 113100 |
| 2024-10-25 | -94.44 | $20.01 | 111000 |
| 2024-10-24 | -92.31 | $20.05 | 170300 |
| 2024-10-23 | -92.75 | $20.09 | 52433 |
| 2024-10-22 | -100.00 | $20.04 | 47100 |
| 2024-10-21 | -77.50 | $20.44 | 132700 |
| 2024-10-18 | -44.17 | $20.84 | 120900 |
| 2024-10-17 | -55.00 | $20.71 | 121700 |
| 2024-10-16 | -65.00 | $20.59 | 200300 |
| 2024-10-15 | -65.83 | $20.58 | 192204 |
| 2024-10-14 | -53.42 | $20.59 | 156700 |
| 2024-10-11 | -55.48 | $20.56 | 19900 |
| 2024-10-10 | -58.90 | $20.51 | 26320 |
| 2024-10-09 | -55.48 | $20.56 | 29830 |
| 2024-10-08 | -69.18 | $20.36 | 78500 |
| 2024-10-07 | -63.70 | $20.44 | 42000 |
| 2024-10-04 | -71.23 | $20.33 | 21735 |
| 2024-10-03 | -73.29 | $20.30 | 126141 |
| 2024-10-02 | -52.74 | $20.60 | 16700 |
| 2024-10-01 | -58.22 | $20.52 | 27524 |
| 2024-09-30 | -1.37 | $21.35 | 66900 |
| 2024-09-27 | -5.38 | $21.14 | 28200 |
| 2024-09-26 | -21.36 | $20.72 | 29400 |
| 2024-09-25 | -27.18 | $20.66 | 119921 |
| 2024-09-24 | -29.13 | $20.64 | 29100 |
| 2024-09-23 | -31.07 | $20.62 | 26700 |
| 2024-09-20 | -47.57 | $20.45 | 224522 |
| 2024-09-19 | -35.92 | $20.57 | 38900 |
| 2024-09-18 | -50.49 | $20.42 | 176848 |
| 2024-09-17 | -56.35 | $20.23 | 136318 |
| 2024-09-16 | -38.18 | $20.31 | 24100 |
| 2024-09-13 | -45.45 | $20.19 | 298213 |
| 2024-09-12 | -41.82 | $20.25 | 43502 |
| 2024-09-11 | -49.09 | $20.13 | 35507 |
| 2024-09-10 | -39.20 | $20.25 | 147937 |
| 2024-09-09 | -31.87 | $20.36 | 71200 |
| 2024-09-06 | -27.51 | $20.42 | 113400 |
| 2024-09-05 | -12.17 | $20.71 | 25322 |
| 2024-09-04 | -13.76 | $20.68 | 12741 |
| 2024-09-03 | -6.25 | $20.82 | 22300 |
| 2024-08-30 | -7.18 | $20.67 | 107134 |
| 2024-08-29 | -15.47 | $20.52 | 59540 |
| 2024-08-28 | -6.63 | $20.68 | 34300 |
| 2024-08-27 | -9.60 | $20.59 | 20433 |
| 2024-08-26 | -14.63 | $20.39 | 12100 |
| 2024-08-23 | -4.88 | $20.55 | 23900 |
| 2024-08-22 | -4.51 | $20.26 | 74000 |
| 2024-08-21 | -4.65 | $20.22 | 69117 |
| 2024-08-20 | -20.39 | $19.81 | 91500 |
| 2024-08-19 | -52.03 | $19.58 | 768919 |
| 2024-08-16 | -58.91 | $19.52 | 34305 |
| 2024-08-15 | -74.42 | $19.32 | 18400 |
| 2024-08-14 | -65.52 | $19.49 | 46342 |
| 2024-08-13 | -68.28 | $19.45 | 62828 |
| 2024-08-12 | -91.03 | $19.12 | 514800 |
| 2024-08-09 | -87.59 | $19.17 | 94100 |
| 2024-08-08 | -86.90 | $19.18 | 237300 |
| 2024-08-07 | -88.97 | $19.15 | 181100 |
| 2024-08-06 | -84.14 | $19.22 | 60826 |
| 2024-08-05 | -88.97 | $19.15 | 43600 |
| 2024-08-02 | -86.03 | $19.27 | 48243 |
| 2024-08-01 | -88.24 | $19.24 | 88543 |
| 2024-07-31 | -81.60 | $19.42 | 325300 |
| 2024-07-30 | -94.40 | $19.26 | 500114 |
| 2024-07-29 | -98.00 | $19.46 | 67513 |
| 2024-07-26 | -58.59 | $19.86 | 60100 |
| 2024-07-25 | -91.92 | $19.53 | 130341 |
| 2024-07-24 | -54.55 | $19.90 | 127000 |
| 2024-07-23 | -28.28 | $20.16 | 190001 |
| 2024-07-22 | -19.19 | $20.25 | 128200 |
| 2024-07-19 | -23.85 | $20.18 | 749100 |
| 2024-07-18 | -10.09 | $20.33 | 854700 |
| 2024-07-17 | -8.16 | $20.25 | 953700 |
| 2024-07-16 | -45.59 | $19.72 | 67000 |
| 2024-07-15 | -36.76 | $19.78 | 74800 |
| 2024-07-12 | -16.67 | $19.95 | 41217 |
| 2024-07-11 | -90.91 | $19.45 | 75300 |
| 2024-07-10 | -77.27 | $19.60 | 189200 |
| 2024-07-09 | -78.18 | $19.59 | 34900 |
| 2024-07-08 | -66.36 | $19.72 | 117900 |
| 2024-07-05 | -64.55 | $19.74 | 21600 |
| 2024-07-03 | -66.36 | $19.72 | 56800 |
| 2024-07-02 | -73.64 | $19.64 | 86000 |
| 2024-07-01 | -73.64 | $19.64 | 174300 |
| 2024-06-28 | -77.27 | $19.60 | 66000 |
| 2024-06-27 | -64.55 | $19.74 | 150115 |
| 2024-06-26 | -75.45 | $19.62 | 300200 |
| 2024-06-25 | -73.64 | $19.64 | 304800 |
| 2024-06-24 | -68.18 | $19.70 | 238800 |
| 2024-06-21 | -86.36 | $19.50 | 63400 |
| 2024-06-20 | -97.85 | $19.54 | 141322 |
| 2024-06-18 | -67.42 | $19.85 | 179743 |
| 2024-06-17 | -63.83 | $19.90 | 227126 |
| 2024-06-14 | -84.04 | $19.71 | 154601 |
| 2024-06-13 | -50.57 | $20.06 | 224220 |
| 2024-06-12 | -36.78 | $20.18 | 339829 |
| 2024-06-11 | -43.68 | $20.12 | 187200 |
| 2024-06-10 | -47.96 | $20.03 | 109900 |
| 2024-06-07 | -37.76 | $20.13 | 121412 |
| 2024-06-06 | -31.63 | $20.19 | 140547 |
| 2024-06-05 | -45.63 | $20.03 | 97136 |
| 2024-06-04 | -34.97 | $20.00 | 170600 |
| 2024-06-03 | -44.76 | $19.86 | 177500 |
| 2024-05-31 | -40.00 | $19.90 | 701000 |
| 2024-05-30 | -29.23 | $19.74 | 199500 |
| 2024-05-29 | -26.20 | $19.79 | 150116 |
| 2024-05-28 | -25.46 | $19.81 | 15800 |
| 2024-05-24 | -15.87 | $20.07 | 53106 |
| 2024-05-23 | -15.19 | $20.07 | 34300 |
| 2024-05-22 | -15.10 | $20.05 | 128145 |
| 2024-05-21 | -3.96 | $20.38 | 257218 |
| 2024-05-20 | -7.01 | $20.28 | 19940 |
| 2024-05-17 | -3.67 | $20.25 | 20823 |
| 2024-05-16 | -5.44 | $20.13 | 38743 |
| 2024-05-15 | -1.11 | $20.03 | 27800 |
| 2024-05-14 | -5.84 | $19.80 | 55245 |
| 2024-05-13 | -11.23 | $19.61 | 45610 |
| 2024-05-10 | -7.61 | $19.71 | 35001 |
| 2024-05-09 | -1.11 | $19.83 | 48204 |
| 2024-05-08 | -14.44 | $19.47 | 585300 |
| 2024-05-07 | -10.76 | $19.15 | 60943 |
| 2024-05-06 | -4.93 | $19.28 | 30245 |
| 2024-05-03 | -5.39 | $19.09 | 196200 |
| 2024-05-02 | -4.08 | $18.10 | 335921 |
| 2024-05-01 | -14.29 | $18.00 | 19000 |
| 2024-04-30 | -10.20 | $18.04 | 49700 |
| 2024-04-29 | -25.00 | $17.91 | 50943 |
| 2024-04-26 | -49.09 | $17.72 | 42500 |
| 2024-04-25 | -41.82 | $17.80 | 54733 |
| 2024-04-24 | -53.04 | $17.70 | 298611 |
| 2024-04-23 | -78.63 | $17.41 | 33122 |
| 2024-04-22 | -58.97 | $17.64 | 31400 |
| 2024-04-19 | -82.91 | $17.36 | 94905 |
| 2024-04-18 | -63.25 | $17.59 | 78800 |
| 2024-04-17 | -82.91 | $17.36 | 407630 |
| 2024-04-16 | -82.91 | $17.36 | 320742 |
| 2024-04-15 | -100.00 | $17.31 | 160432 |
| 2024-04-12 | -90.10 | $17.46 | 187213 |
| 2024-04-11 | -87.36 | $17.61 | 327148 |
| 2024-04-10 | -68.81 | $17.84 | 385000 |
| 2024-04-09 | -72.48 | $17.80 | 175600 |
| 2024-04-08 | -67.89 | $17.85 | 117800 |
| 2024-04-05 | -77.06 | $17.75 | 209800 |
| 2024-04-04 | -60.55 | $17.93 | 180700 |
| 2024-04-03 | -45.52 | $17.98 | 185921 |
| 2024-04-02 | -35.22 | $18.03 | 28800 |
| 2024-04-01 | -35.83 | $17.92 | 39600 |
| 2024-03-28 | -29.95 | $18.03 | 111118 |
| 2024-03-27 | -21.39 | $18.19 | 84743 |
| 2024-03-26 | -20.32 | $18.21 | 36113 |
| 2024-03-25 | -20.32 | $18.21 | 103900 |
| 2024-03-22 | -44.39 | $17.76 | 314730 |
| 2024-03-21 | -47.06 | $17.71 | 257205 |
| 2024-03-20 | -39.57 | $17.85 | 64600 |
| 2024-03-19 | -30.48 | $18.02 | 240800 |
| 2024-03-18 | -31.55 | $18.00 | 173219 |
| 2024-03-15 | -13.37 | $18.34 | 289911 |
| 2024-03-14 | -28.88 | $18.05 | 161100 |
| 2024-03-13 | -3.74 | $18.52 | 44700 |
| 2024-03-12 | -1.84 | $18.32 | 36400 |
| 2024-03-11 | -5.51 | $17.92 | 28300 |
| 2024-03-08 | -19.69 | $17.74 | 33212 |
| 2024-03-07 | -9.01 | $17.73 | 197200 |
| 2024-03-06 | -36.14 | $17.25 | 125800 |
| 2024-03-05 | -57.83 | $17.07 | 30500 |
| 2024-03-04 | -54.22 | $17.10 | 367606 |
| 2024-03-01 | -47.95 | $17.20 | 39813 |
| 2024-02-29 | -91.78 | $16.88 | 43900 |
| 2024-02-28 | -69.86 | $17.04 | 134616 |
| 2024-02-27 | -38.36 | $17.27 | 95300 |
| 2024-02-26 | -48.65 | $17.20 | 42934 |
| 2024-02-23 | -41.33 | $17.26 | 37500 |
| 2024-02-22 | -22.67 | $17.40 | 39900 |
| 2024-02-21 | -17.33 | $17.44 | 27123 |
| 2024-02-20 | -21.33 | $17.41 | 51000 |
| 2024-02-16 | -87.34 | $16.92 | 31136 |
| 2024-02-15 | -82.80 | $16.98 | 116400 |
| 2024-02-14 | -90.53 | $16.91 | 145347 |
| 2024-02-13 | -82.02 | $17.04 | 170400 |
| 2024-02-12 | -76.15 | $17.14 | 106500 |
| 2024-02-09 | -86.39 | $17.08 | 210548 |
| 2024-02-08 | -87.07 | $17.07 | 158400 |
| 2024-02-07 | -90.48 | $17.02 | 25300 |
| 2024-02-06 | -87.76 | $17.06 | 156445 |
| 2024-02-05 | -79.59 | $17.18 | 147000 |
| 2024-02-02 | -100.00 | $16.88 | 55000 |
| 2024-02-01 | -91.11 | $17.12 | 41700 |
| 2024-01-31 | -98.41 | $17.11 | 24715 |
| 2024-01-30 | -80.17 | $17.38 | 61600 |
| 2024-01-29 | -70.25 | $17.50 | 39529 |
| 2024-01-26 | -78.51 | $17.40 | 76900 |
| 2024-01-25 | -90.91 | $17.25 | 313700 |
| 2024-01-24 | -100.00 | $17.30 | 303304 |
| 2024-01-23 | -85.71 | $17.45 | 161631 |
| 2024-01-22 | -98.88 | $17.47 | 84700 |
| 2024-01-19 | -70.59 | $17.75 | 81635 |
| 2024-01-18 | -68.24 | $17.77 | 180740 |
| 2024-01-17 | -76.47 | $17.70 | 318125 |
| 2024-01-16 | -49.41 | $17.93 | 210500 |
| 2024-01-12 | -8.24 | $18.28 | 95700 |
| 2024-01-11 | -13.04 | $18.10 | 148200 |
| 2024-01-10 | -13.51 | $18.09 | 116101 |
| 2024-01-09 | -8.08 | $18.11 | 158040 |
| 2024-01-08 | -5.05 | $18.14 | 107824 |
| 2024-01-05 | -34.34 | $17.85 | 66907 |
| 2024-01-04 | -23.23 | $17.96 | 71600 |
| 2024-01-03 | -29.29 | $17.90 | 176300 |
| 2024-01-02 | -30.30 | $17.89 | 88200 |
| 2023-12-29 | -14.14 | $18.05 | 124104 |
| 2023-12-28 | -20.00 | $17.92 | 203046 |
| 2023-12-27 | -2.30 | $18.04 | 39641 |
| 2023-12-26 | -12.64 | $17.95 | 36700 |
| 2023-12-22 | -22.99 | $17.86 | 210000 |
| 2023-12-21 | -29.59 | $17.77 | 312300 |
| 2023-12-20 | -43.33 | $17.54 | 61700 |
| 2023-12-19 | -34.15 | $17.64 | 133026 |
| 2023-12-18 | -27.69 | $17.70 | 106500 |
| 2023-12-15 | -33.85 | $17.62 | 349800 |
| 2023-12-14 | -12.31 | $17.90 | 180729 |
| 2023-12-13 | -9.09 | $17.76 | 89100 |
| 2023-12-12 | -21.00 | $17.55 | 195624 |
| 2023-12-11 | -33.33 | $17.39 | 196200 |
| 2023-12-08 | -34.62 | $17.31 | 39817 |
| 2023-12-07 | -24.67 | $17.39 | 51913 |
| 2023-12-06 | -25.24 | $17.23 | 116800 |
| 2023-12-05 | -21.43 | $17.31 | 50201 |
| 2023-12-04 | -17.62 | $17.39 | 35700 |
| 2023-12-01 | -12.86 | $17.49 | 37100 |
| 2023-11-30 | -12.86 | $17.49 | 158024 |
| 2023-11-29 | -26.67 | $17.20 | 130300 |
| 2023-11-28 | -23.81 | $17.26 | 299800 |
| 2023-11-27 | -23.33 | $17.27 | 75728 |
| 2023-11-24 | -23.58 | $17.22 | 373940 |
| 2023-11-22 | -34.06 | $16.98 | 117700 |
| 2023-11-21 | -36.68 | $16.92 | 40236 |
| 2023-11-20 | -40.17 | $16.84 | 658441 |
| 2023-11-17 | -24.02 | $17.21 | 139529 |
| 2023-11-16 | -4.47 | $17.17 | 427047 |
| 2023-11-15 | -5.56 | $17.13 | 315800 |
| 2023-11-14 | 0.00 | $17.23 | 126600 |
| 2023-11-13 | -6.12 | $16.81 | 55700 |
| 2023-11-10 | 0.00 | $16.64 | 93200 |
| 2023-11-09 | -14.17 | $16.43 | 95000 |
| 2023-11-08 | -46.58 | $15.79 | 424400 |
| 2023-11-07 | -26.03 | $15.94 | 110700 |
| 2023-11-06 | -20.00 | $15.92 | 66300 |
| 2023-11-03 | -23.08 | $15.90 | 45300 |
| 2023-11-02 | -3.28 | $15.99 | 74900 |
| 2023-11-01 | -23.33 | $15.86 | 75209 |
| 2023-10-31 | -43.33 | $15.74 | 83900 |
| 2023-10-30 | -43.33 | $15.74 | 40004 |
| 2023-10-27 | -80.00 | $15.52 | 37300 |
| 2023-10-26 | -61.67 | $15.63 | 212200 |
| 2023-10-25 | -68.33 | $15.59 | 144500 |
| 2023-10-24 | -73.33 | $15.56 | 87829 |
| 2023-10-23 | -61.67 | $15.63 | 55800 |
| 2023-10-20 | -90.00 | $15.46 | 55707 |
| 2023-10-19 | -84.34 | $15.53 | 176700 |
| 2023-10-18 | -90.11 | $15.49 | 185000 |
| 2023-10-17 | -95.33 | $15.45 | 97408 |
| 2023-10-16 | -85.98 | $15.55 | 200500 |
| 2023-10-13 | -89.72 | $15.51 | 179624 |
| 2023-10-12 | -83.81 | $15.59 | 73700 |
| 2023-10-11 | -52.38 | $15.92 | 60100 |
| 2023-10-10 | -70.21 | $15.84 | 60543 |
| 2023-10-09 | -67.68 | $15.95 | 191500 |
| 2023-10-06 | -72.63 | $15.94 | 343536 |
| 2023-10-05 | -77.37 | $15.85 | 54708 |
| 2023-10-04 | -90.00 | $15.61 | 65200 |
| 2023-10-03 | -82.16 | $15.80 | 50031 |
| 2023-10-02 | -87.57 | $15.70 | 85700 |
| 2023-09-29 | -86.29 | $15.74 | 89900 |
| 2023-09-28 | -89.00 | $15.69 | 105839 |
| 2023-09-27 | -98.19 | $15.51 | 64126 |
| 2023-09-26 | -98.45 | $15.78 | 74000 |
| 2023-09-25 | -93.05 | $15.95 | 43000 |
| 2023-09-22 | -98.11 | $16.13 | 42400 |
| 2023-09-21 | -96.05 | $16.23 | 202500 |
| 2023-09-20 | -100.00 | $16.17 | 83741 |
| 2023-09-19 | -89.12 | $16.38 | 44246 |
| 2023-09-18 | -95.24 | $16.29 | 81000 |
| 2023-09-15 | -92.52 | $16.33 | 862410 |
| 2023-09-14 | -92.52 | $16.33 | 420033 |
| 2023-09-13 | -94.23 | $16.71 | 38800 |
| 2023-09-12 | -95.12 | $16.91 | 42416 |
| 2023-09-11 | -75.00 | $17.21 | 31804 |
| 2023-09-08 | -87.50 | $17.13 | 47000 |
| 2023-09-07 | -90.63 | $17.11 | 74000 |
| 2023-09-06 | -84.38 | $17.15 | 175000 |
| 2023-09-05 | -79.22 | $17.08 | 31908 |
| 2023-09-01 | -46.75 | $17.33 | 13428 |
| 2023-08-31 | -44.16 | $17.35 | 68300 |
| 2023-08-30 | -11.69 | $17.60 | 25833 |
| 2023-08-29 | -7.79 | $17.63 | 39000 |
| 2023-08-28 | -18.67 | $17.53 | 100609 |
| 2023-08-25 | -20.00 | $17.52 | 237210 |
| 2023-08-24 | -39.56 | $17.47 | 172702 |
| 2023-08-23 | -35.16 | $17.51 | 39025 |
| 2023-08-22 | -46.15 | $17.41 | 29600 |
| 2023-08-21 | -51.65 | $17.36 | 88635 |
| 2023-08-18 | -48.35 | $17.39 | 36839 |
| 2023-08-17 | -32.97 | $17.53 | 384300 |
| 2023-08-16 | -31.87 | $17.54 | 106338 |
| 2023-08-15 | -48.00 | $17.44 | 44222 |
| 2023-08-14 | -55.00 | $17.37 | 38938 |
| 2023-08-11 | -48.00 | $17.44 | 14100 |
| 2023-08-10 | -55.00 | $17.37 | 42300 |
| 2023-08-09 | -76.00 | $17.16 | 41300 |
| 2023-08-08 | -88.00 | $17.04 | 27800 |
| 2023-08-07 | -72.73 | $17.20 | 65000 |
| 2023-08-04 | -94.17 | $16.95 | 30812 |
| 2023-08-03 | -88.35 | $17.01 | 26400 |
| 2023-08-02 | -76.19 | $17.12 | 91400 |
| 2023-08-01 | -68.57 | $17.20 | 32901 |
| 2023-07-31 | -49.52 | $17.40 | 32200 |
| 2023-07-28 | -28.57 | $17.62 | 58403 |
| 2023-07-27 | -35.24 | $17.55 | 130600 |
| 2023-07-26 | -20.95 | $17.70 | 63400 |
| 2023-07-25 | -27.62 | $17.63 | 64128 |
| 2023-07-24 | -49.52 | $17.40 | 69500 |
| 2023-07-21 | -22.86 | $17.68 | 48049 |
| 2023-07-20 | -21.90 | $17.69 | 95441 |
| 2023-07-19 | -17.14 | $17.74 | 37922 |
| 2023-07-18 | -17.35 | $17.68 | 18800 |
| 2023-07-17 | -26.05 | $17.75 | 16000 |
| 2023-07-14 | -20.17 | $17.82 | 20700 |
| 2023-07-13 | -27.73 | $17.73 | 18500 |
| 2023-07-12 | -58.82 | $17.36 | 19500 |
| 2023-07-11 | -80.30 | $17.13 | 42800 |
| 2023-07-10 | -90.15 | $17.00 | 29531 |
| 2023-07-07 | -81.82 | $17.11 | 68710 |
| 2023-07-06 | -87.88 | $17.03 | 333212 |
| 2023-07-05 | -85.71 | $17.17 | 131100 |
| 2023-07-03 | -65.22 | $17.59 | 11500 |
| 2023-06-30 | -61.96 | $17.62 | 31624 |
| 2023-06-29 | -86.96 | $17.39 | 15627 |
| 2023-06-28 | -65.22 | $17.59 | 19200 |
| 2023-06-27 | -68.48 | $17.56 | 39108 |
| 2023-06-26 | -76.24 | $17.51 | 21100 |
| 2023-06-23 | -93.07 | $17.34 | 33600 |
| 2023-06-22 | -83.02 | $17.45 | 26500 |
| 2023-06-21 | -84.31 | $17.63 | 14300 |
| 2023-06-20 | -94.50 | $17.60 | 17810 |
| 2023-06-16 | -78.90 | $17.95 | 55400 |
| 2023-06-15 | -79.82 | $17.94 | 15900 |
| 2023-06-14 | -86.24 | $17.87 | 125515 |
| 2023-06-13 | -87.29 | $17.90 | 29700 |
| 2023-06-12 | -80.51 | $17.98 | 31205 |
| 2023-06-09 | -84.75 | $17.93 | 176500 |
| 2023-06-08 | -75.42 | $18.04 | 18003 |
| 2023-06-07 | -94.07 | $17.82 | 30203 |
| 2023-06-06 | -84.75 | $17.93 | 20503 |
| 2023-06-05 | -85.59 | $17.92 | 67100 |
| 2023-06-02 | -67.80 | $18.13 | 45008 |
| 2023-06-01 | -73.73 | $18.06 | 85000 |
| 2023-05-31 | -86.44 | $17.91 | 30118 |
| 2023-05-30 | -97.30 | $17.85 | 23848 |
| 2023-05-26 | -88.04 | $18.23 | 14100 |
| 2023-05-25 | -93.48 | $18.18 | 26944 |
| 2023-05-24 | -91.95 | $18.24 | 27227 |
| 2023-05-23 | -75.86 | $18.38 | 28600 |
| 2023-05-22 | -49.46 | $18.58 | 36100 |
| 2023-05-19 | -29.03 | $18.77 | 19536 |
| 2023-05-18 | -29.03 | $18.77 | 9800 |
| 2023-05-17 | -32.26 | $18.74 | 94911 |
| 2023-05-16 | -22.92 | $18.85 | 78100 |
| 2023-05-15 | -35.42 | $18.73 | 19300 |
| 2023-05-12 | -65.63 | $18.44 | 19404 |
| 2023-05-11 | -73.96 | $18.36 | 19800 |
| 2023-05-10 | -72.92 | $18.37 | 20718 |
| 2023-05-09 | -59.38 | $18.50 | 13103 |
| 2023-05-08 | -59.38 | $18.50 | 15412 |
| 2023-05-05 | -66.67 | $18.43 | 12200 |
| 2023-05-04 | -85.42 | $18.25 | 22647 |
| 2023-05-03 | -45.83 | $18.63 | 22405 |
| 2023-05-02 | -75.00 | $18.35 | 293500 |
| 2023-05-01 | -53.06 | $18.55 | 25627 |
| 2023-04-28 | -60.78 | $18.45 | 34401 |
| 2023-04-27 | -46.79 | $18.56 | 17148 |
| 2023-04-26 | -44.36 | $18.48 | 41200 |
| 2023-04-25 | -64.14 | $18.14 | 18041 |
| 2023-04-24 | -18.49 | $18.80 | 9623 |
| 2023-04-21 | -18.52 | $18.77 | 10400 |
| 2023-04-20 | -14.20 | $18.84 | 16700 |
| 2023-04-19 | -7.41 | $18.95 | 15005 |
| 2023-04-18 | -5.85 | $18.90 | 10709 |
| 2023-04-17 | -7.80 | $18.83 | 15000 |
| 2023-04-14 | -3.83 | $18.91 | 5931 |
| 2023-04-13 | -2.13 | $18.95 | 24500 |
| 2023-04-12 | -6.69 | $18.78 | 51136 |
| 2023-04-11 | -5.91 | $18.80 | 124100 |
| 2023-04-10 | -8.66 | $18.73 | 44531 |
| 2023-04-06 | -3.94 | $18.85 | 45300 |
| 2023-04-05 | -2.49 | $18.76 | 43700 |
| 2023-04-04 | -3.77 | $18.71 | 51200 |
| 2023-04-03 | -8.33 | $18.28 | 38436 |
| 2023-03-31 | -17.65 | $18.09 | 79500 |
| 2023-03-30 | -6.94 | $18.02 | 163200 |
| 2023-03-29 | -15.15 | $17.81 | 258000 |
| 2023-03-28 | -15.97 | $17.62 | 62811 |
| 2023-03-27 | -14.58 | $17.64 | 47030 |
| 2023-03-24 | -20.83 | $17.55 | 17226 |
| 2023-03-23 | -17.36 | $17.60 | 156919 |
| 2023-03-22 | -15.27 | $17.52 | 108800 |
| 2023-03-21 | -14.68 | $17.34 | 21000 |
| 2023-03-20 | -57.80 | $16.87 | 32500 |
| 2023-03-17 | -75.23 | $16.68 | 19200 |
| 2023-03-16 | -50.46 | $16.95 | 41800 |
| 2023-03-15 | -77.06 | $16.66 | 25500 |
| 2023-03-14 | -61.90 | $16.85 | 23100 |
| 2023-03-13 | -79.05 | $16.67 | 31849 |
| 2023-03-10 | -76.19 | $16.70 | 32727 |
| 2023-03-09 | -82.86 | $16.63 | 32107 |
| 2023-03-08 | -90.48 | $16.55 | 40619 |
| 2023-03-07 | -74.19 | $16.58 | 59500 |
| 2023-03-06 | -20.16 | $17.25 | 41114 |
| 2023-03-03 | -11.29 | $17.36 | 68600 |
| 2023-03-02 | -17.74 | $17.28 | 22306 |
| 2023-03-01 | -13.71 | $17.33 | 72700 |
| 2023-02-28 | -21.77 | $17.23 | 377105 |
| 2023-02-27 | -11.29 | $17.36 | 75300 |
| 2023-02-24 | -27.42 | $17.16 | 80442 |
| 2023-02-23 | -22.58 | $17.22 | 92149 |
| 2023-02-22 | -12.90 | $17.34 | 73240 |
| 2023-02-21 | -10.28 | $17.22 | 31021 |
| 2023-02-17 | 0.00 | $17.15 | 70822 |
| 2023-02-16 | -19.28 | $16.93 | 46012 |
| 2023-02-15 | -2.41 | $17.07 | 15409 |
| 2023-02-14 | -1.20 | $17.08 | 13800 |
| 2023-02-13 | -5.19 | $16.99 | 34300 |
| 2023-02-10 | -51.95 | $16.63 | 17300 |
| 2023-02-09 | -64.94 | $16.53 | 17110 |
| 2023-02-08 | -58.44 | $16.58 | 12300 |
| 2023-02-07 | -76.62 | $16.44 | 65500 |
| 2023-02-06 | -89.19 | $16.37 | 37122 |
| 2023-02-03 | -63.22 | $16.48 | 39848 |
| 2023-02-02 | -33.33 | $16.74 | 41330 |
| 2023-02-01 | -27.59 | $16.79 | 52100 |
| 2023-01-31 | -43.75 | $16.61 | 76728 |
| 2023-01-30 | -42.16 | $16.60 | 48123 |
| 2023-01-27 | -46.08 | $16.56 | 44200 |
| 2023-01-26 | -40.74 | $16.59 | 55500 |
| 2023-01-25 | -25.00 | $16.76 | 94500 |
| 2023-01-24 | -41.67 | $16.58 | 32010 |
| 2023-01-23 | -39.09 | $16.60 | 35900 |
| 2023-01-20 | -30.00 | $16.70 | 21400 |
| 2023-01-19 | -28.18 | $16.72 | 62100 |
| 2023-01-18 | -19.09 | $16.82 | 22931 |
| 2023-01-17 | -23.36 | $16.75 | 80700 |
| 2023-01-13 | -19.05 | $16.61 | 15900 |
| 2023-01-12 | -22.62 | $16.58 | 188525 |
| 2023-01-11 | -15.48 | $16.64 | 81800 |
| 2023-01-10 | -26.03 | $16.47 | 26434 |
| 2023-01-09 | -30.00 | $16.49 | 39135 |
| 2023-01-06 | -47.50 | $16.35 | 39944 |
| 2023-01-05 | -47.50 | $16.35 | 31327 |
| 2023-01-04 | -65.00 | $16.21 | 20936 |
| 2023-01-03 | -85.29 | $16.08 | 64000 |
| 2022-12-30 | -81.31 | $16.13 | 56905 |
| 2022-12-29 | -80.37 | $16.14 | 39900 |
| 2022-12-28 | -98.13 | $15.95 | 31300 |
| 2022-12-27 | -80.37 | $16.14 | 92213 |
| 2022-12-23 | -76.64 | $16.18 | 64716 |
| 2022-12-22 | -94.39 | $15.99 | 122700 |
| 2022-12-21 | -78.95 | $16.25 | 207535 |
| 2022-12-20 | -78.95 | $16.25 | 104400 |
| 2022-12-19 | -85.26 | $16.19 | 123922 |
| 2022-12-16 | -91.58 | $16.13 | 87637 |
| 2022-12-15 | -62.50 | $16.35 | 107326 |
| 2022-12-14 | -50.96 | $16.47 | 74900 |
| 2022-12-13 | -62.50 | $16.35 | 75321 |
| 2022-12-12 | -74.04 | $16.23 | 64800 |
| 2022-12-09 | -42.45 | $16.55 | 107600 |
| 2022-12-08 | -25.17 | $16.64 | 38715 |
| 2022-12-07 | -26.63 | $16.51 | 65400 |
| 2022-12-06 | -25.00 | $16.50 | 50900 |
| 2022-12-05 | -11.37 | $16.76 | 34138 |
| 2022-12-02 | 0.00 | $17.00 | 40500 |
| 2022-12-01 | -3.07 | $16.87 | 46643 |
| 2022-11-30 | -9.47 | $16.61 | 286800 |
| 2022-11-29 | -6.67 | $16.69 | 47000 |
| 2022-11-28 | -3.86 | $16.77 | 29605 |
| 2022-11-25 | 0.00 | $16.77 | 36000 |
| 2022-11-23 | -1.15 | $16.60 | 76023 |
| 2022-11-22 | 0.00 | $16.52 | 58236 |
| 2022-11-21 | -4.64 | $16.29 | 35422 |
| 2022-11-18 | -6.33 | $16.25 | 140800 |
| 2022-11-17 | -11.39 | $16.13 | 19500 |
| 2022-11-16 | -12.24 | $16.11 | 90619 |
| 2022-11-15 | -9.70 | $16.17 | 170100 |
| 2022-11-14 | -5.17 | $16.23 | 143845 |
| 2022-11-11 | -2.78 | $16.13 | 99705 |
| 2022-11-10 | -3.49 | $15.69 | 69731 |
| 2022-11-09 | -9.20 | $15.22 | 49829 |
| 2022-11-08 | -6.71 | $15.17 | 234327 |
| 2022-11-07 | -4.29 | $14.98 | 153900 |
| 2022-11-04 | -10.66 | $14.73 | 96600 |
| 2022-11-03 | -61.48 | $14.11 | 201300 |
| 2022-11-02 | -27.05 | $14.53 | 116200 |
| 2022-11-01 | -18.03 | $14.64 | 149349 |
| 2022-10-31 | -16.39 | $14.66 | 101512 |
| 2022-10-28 | -0.82 | $14.85 | 50536 |
| 2022-10-27 | -22.41 | $14.54 | 58422 |
| 2022-10-26 | -11.21 | $14.67 | 34026 |
| 2022-10-25 | -10.34 | $14.68 | 133000 |
| 2022-10-24 | -33.62 | $14.41 | 101728 |
| 2022-10-21 | -25.00 | $14.51 | 56620 |
| 2022-10-20 | -20.69 | $14.56 | 119832 |
| 2022-10-19 | -28.45 | $14.47 | 64300 |
| 2022-10-18 | -15.97 | $14.64 | 276449 |
| 2022-10-17 | -41.67 | $14.41 | 143400 |
| 2022-10-14 | -69.23 | $14.08 | 112023 |
| 2022-10-13 | -60.69 | $14.21 | 173100 |
| 2022-10-12 | -84.06 | $13.98 | 66521 |
| 2022-10-11 | -82.89 | $14.02 | 243116 |
| 2022-10-10 | -79.76 | $14.10 | 167409 |
| 2022-10-07 | -86.19 | $14.01 | 148300 |
| 2022-10-06 | -72.93 | $14.25 | 110141 |
| 2022-10-05 | -55.80 | $14.56 | 106030 |
| 2022-10-04 | -44.20 | $14.77 | 256327 |
| 2022-10-03 | -70.17 | $14.30 | 171811 |
| 2022-09-30 | -80.66 | $14.11 | 141200 |
| 2022-09-29 | -86.19 | $14.01 | 176600 |
| 2022-09-28 | -83.33 | $14.11 | 177523 |
| 2022-09-27 | -95.82 | $13.87 | 337600 |
| 2022-09-26 | -96.83 | $13.95 | 327128 |
| 2022-09-23 | -95.73 | $14.15 | 103528 |
| 2022-09-22 | -93.12 | $14.63 | 134634 |
| 2022-09-21 | -100.00 | $14.56 | 66800 |
| 2022-09-20 | -94.51 | $14.84 | 161000 |
| 2022-09-19 | -84.62 | $15.07 | 80000 |
| 2022-09-16 | -90.96 | $14.99 | 79421 |
| 2022-09-15 | -89.82 | $15.04 | 121300 |
| 2022-09-14 | -82.74 | $15.16 | 52300 |
| 2022-09-13 | -79.76 | $15.21 | 70100 |
| 2022-09-12 | -64.29 | $15.47 | 80029 |
| 2022-09-09 | -74.40 | $15.30 | 147229 |
| 2022-09-08 | -88.69 | $15.06 | 118243 |
| 2022-09-07 | -82.74 | $15.16 | 174336 |
| 2022-09-06 | -98.78 | $14.93 | 158024 |
| 2022-09-02 | -98.17 | $14.94 | 81600 |
| 2022-09-01 | -88.37 | $15.41 | 115500 |
| 2022-08-31 | -98.89 | $15.66 | 222800 |
| 2022-08-30 | -56.10 | $16.09 | 110300 |
| 2022-08-29 | -81.93 | $15.87 | 117000 |
| 2022-08-26 | -91.57 | $15.79 | 60600 |
| 2022-08-25 | -48.48 | $16.07 | 66916 |
| 2022-08-24 | -40.65 | $16.05 | 172837 |
| 2022-08-23 | -33.08 | $16.12 | 49400 |
| 2022-08-22 | -30.00 | $16.16 | 62204 |
| 2022-08-19 | -14.62 | $16.36 | 26300 |
| 2022-08-18 | -6.92 | $16.46 | 24415 |
| 2022-08-17 | -3.85 | $16.50 | 42506 |
| 2022-08-16 | -3.45 | $16.36 | 194140 |
| 2022-08-15 | -11.30 | $16.26 | 54200 |
| 2022-08-12 | -9.65 | $16.27 | 28400 |
| 2022-08-11 | -9.23 | $16.26 | 38300 |
| 2022-08-10 | -3.97 | $16.32 | 45823 |
| 2022-08-09 | -3.05 | $16.14 | 61900 |
| 2022-08-08 | -1.53 | $16.16 | 69600 |
| 2022-08-05 | -14.63 | $15.92 | 51907 |
| 2022-08-04 | -3.25 | $16.06 | 26110 |
| 2022-08-03 | -15.45 | $15.91 | 53900 |
| 2022-08-02 | -22.76 | $15.82 | 267300 |
| 2022-08-01 | -18.70 | $15.87 | 100700 |
| 2022-07-29 | -4.55 | $15.71 | 74303 |
| 2022-07-28 | -36.36 | $15.43 | 142535 |
| 2022-07-27 | -26.14 | $15.52 | 59726 |
| 2022-07-26 | -46.59 | $15.34 | 81800 |
| 2022-07-25 | -50.00 | $15.39 | 74800 |
| 2022-07-22 | -47.12 | $15.42 | 65529 |
| 2022-07-21 | -43.27 | $15.46 | 166502 |
| 2022-07-20 | -60.58 | $15.28 | 58300 |
| 2022-07-19 | -25.00 | $15.65 | 171000 |
| 2022-07-18 | -49.04 | $15.40 | 127400 |
| 2022-07-15 | -65.38 | $15.23 | 102800 |
| 2022-07-14 | -75.96 | $15.12 | 106800 |
| 2022-07-13 | -47.12 | $15.42 | 78312 |
| 2022-07-12 | -72.12 | $15.16 | 160310 |
| 2022-07-11 | -74.04 | $15.14 | 104600 |
| 2022-07-08 | -66.67 | $15.38 | 84700 |
| 2022-07-07 | -70.59 | $15.32 | 80700 |
| 2022-07-06 | -66.25 | $15.41 | 177200 |
| 2022-07-05 | -75.14 | $15.32 | 113900 |
| 2022-07-01 | -72.93 | $15.36 | 80400 |
| 2022-06-30 | -79.06 | $15.27 | 98700 |
| 2022-06-29 | -68.59 | $15.47 | 188300 |
| 2022-06-28 | -71.43 | $15.45 | 106100 |
| 2022-06-27 | -54.19 | $15.80 | 199520 |
| 2022-06-24 | -62.07 | $15.64 | 83519 |
| 2022-06-23 | -66.50 | $15.55 | 135206 |
| 2022-06-22 | -67.49 | $15.53 | 157200 |
| 2022-06-21 | -70.44 | $15.47 | 188800 |
| 2022-06-17 | -92.61 | $15.02 | 110500 |
| 2022-06-16 | -96.88 | $15.04 | 150100 |
| 2022-06-15 | -81.40 | $15.50 | 118100 |
| 2022-06-14 | -93.02 | $15.30 | 117913 |
| 2022-06-13 | -91.84 | $15.56 | 403115 |
| 2022-06-10 | -85.50 | $15.79 | 166300 |
| 2022-06-09 | -79.12 | $16.19 | 56520 |
| 2022-06-08 | -80.22 | $16.18 | 99100 |
| 2022-06-07 | -54.95 | $16.41 | 73900 |
| 2022-06-06 | -30.19 | $16.59 | 33221 |
| 2022-06-03 | -33.62 | $16.52 | 85300 |
| 2022-06-02 | -13.58 | $16.69 | 111300 |
| 2022-06-01 | -25.93 | $16.49 | 86621 |
| 2022-05-31 | -0.59 | $16.90 | 96500 |
| 2022-05-27 | -33.73 | $16.34 | 55500 |
| 2022-05-26 | -25.44 | $16.48 | 137602 |
| 2022-05-25 | -26.63 | $16.46 | 82500 |
| 2022-05-24 | -17.75 | $16.61 | 94800 |
| 2022-05-23 | -23.08 | $16.52 | 114700 |
| 2022-05-20 | -45.56 | $16.14 | 130700 |
| 2022-05-19 | -45.56 | $16.14 | 279236 |
| 2022-05-18 | -42.01 | $16.20 | 83532 |
| 2022-05-17 | -13.02 | $16.69 | 99100 |
| 2022-05-16 | -26.04 | $16.47 | 81735 |
| 2022-05-13 | -14.60 | $16.39 | 128300 |
| 2022-05-12 | -27.01 | $16.22 | 115000 |
| 2022-05-11 | -23.36 | $16.27 | 245800 |
| 2022-05-10 | -5.84 | $16.51 | 404900 |
| 2022-05-09 | -41.22 | $15.99 | 352900 |
| 2022-05-06 | -40.46 | $16.00 | 565218 |
| 2022-05-05 | -77.86 | $15.51 | 347626 |
| 2022-05-04 | -45.04 | $15.94 | 155800 |
| 2022-05-03 | -84.73 | $15.42 | 2.3M |
| 2022-05-02 | -76.56 | $15.73 | 435144 |
| 2022-04-29 | -62.07 | $15.99 | 844300 |
| 2022-04-28 | -20.69 | $16.47 | 154900 |
| 2022-04-27 | -53.49 | $16.15 | 195300 |
| 2022-04-26 | -76.09 | $15.99 | 86100 |
| 2022-04-25 | -56.52 | $16.35 | 76400 |
| 2022-04-22 | -79.89 | $15.92 | 270600 |
| 2022-04-21 | -66.85 | $16.16 | 59500 |
| 2022-04-20 | -62.50 | $16.24 | 146402 |
| 2022-04-19 | -86.41 | $15.80 | 294232 |
| 2022-04-18 | -96.91 | $15.82 | 78619 |
| 2022-04-14 | -87.04 | $15.98 | 86500 |
| 2022-04-13 | -87.19 | $16.03 | 138000 |
| 2022-04-12 | -97.54 | $15.82 | 134641 |
| 2022-04-11 | -90.91 | $16.00 | 154100 |
| 2022-04-08 | -78.24 | $16.29 | 228411 |
| 2022-04-07 | -89.35 | $16.05 | 392500 |
| 2022-04-06 | -88.89 | $16.06 | 325900 |
| 2022-04-05 | -93.06 | $15.97 | 166827 |
| 2022-04-04 | -80.92 | $16.58 | 110200 |
| 2022-04-01 | -78.03 | $16.63 | 122506 |
| 2022-03-31 | -100.00 | $16.25 | 163100 |
| 2022-03-30 | -88.44 | $16.68 | 61634 |
| 2022-03-29 | -63.13 | $17.24 | 187300 |
| 2022-03-28 | -83.53 | $16.92 | 147600 |
| 2022-03-25 | -94.33 | $16.68 | 86036 |
| 2022-03-24 | -90.09 | $16.84 | 33147 |
| 2022-03-23 | -84.08 | $17.04 | 202848 |
| 2022-03-22 | -85.03 | $17.10 | 188800 |
| 2022-03-21 | -91.62 | $16.84 | 106604 |
| 2022-03-18 | -91.20 | $16.90 | 108000 |
| 2022-03-17 | -77.20 | $17.52 | 80300 |
| 2022-03-16 | -79.68 | $17.41 | 97200 |
| 2022-03-15 | -87.36 | $17.07 | 679000 |
| 2022-03-14 | -84.20 | $17.21 | 509202 |
| 2022-03-11 | -88.26 | $17.03 | 115300 |
| 2022-03-10 | -86.23 | $17.12 | 126542 |
| 2022-03-09 | -72.91 | $17.71 | 148944 |
| 2022-03-08 | -88.94 | $17.00 | 229600 |
| 2022-03-07 | -97.52 | $16.62 | 318837 |
| 2022-03-04 | -90.91 | $17.04 | 964700 |
| 2022-03-03 | -95.66 | $17.63 | 484901 |
| 2022-03-02 | -93.26 | $18.31 | 421100 |
| 2022-03-01 | -92.92 | $18.84 | 379845 |
| 2022-02-28 | -78.76 | $19.16 | 412400 |
| 2022-02-25 | -51.77 | $19.77 | 269800 |
| 2022-02-24 | -81.42 | $19.10 | 467923 |
| 2022-02-23 | -44.44 | $20.03 | 56700 |
| 2022-02-22 | -68.52 | $19.51 | 242700 |
| 2022-02-18 | -27.78 | $20.39 | 150800 |
| 2022-02-17 | -38.40 | $20.29 | 163700 |
| 2022-02-16 | -41.84 | $20.22 | 148538 |
| 2022-02-15 | -46.37 | $20.16 | 220500 |
| 2022-02-14 | -60.35 | $19.96 | 138137 |
| 2022-02-11 | -56.10 | $20.27 | 32200 |
| 2022-02-10 | -60.98 | $20.11 | 57700 |
| 2022-02-09 | -61.59 | $20.09 | 53024 |
| 2022-02-08 | -65.85 | $19.95 | 41149 |
| 2022-02-07 | -72.87 | $19.72 | 53600 |
| 2022-02-04 | -75.91 | $19.62 | 40500 |
| 2022-02-03 | -80.49 | $19.47 | 290340 |
| 2022-02-02 | -76.83 | $19.59 | 238813 |
| 2022-02-01 | -75.91 | $19.62 | 206347 |
| 2022-01-31 | -69.51 | $19.83 | 477600 |
| 2022-01-28 | -95.12 | $18.99 | 1.1M |
| 2022-01-27 | -44.41 | $20.76 | 85600 |
| 2022-01-26 | -43.75 | $20.78 | 84300 |
| 2022-01-25 | -41.78 | $20.84 | 100400 |
| 2022-01-24 | -42.11 | $20.83 | 71900 |
| 2022-01-21 | -40.32 | $20.86 | 98300 |
| 2022-01-20 | -37.06 | $20.95 | 99815 |
| 2022-01-19 | -26.52 | $21.24 | 81819 |
| 2022-01-18 | -16.37 | $21.55 | 72800 |
| 2022-01-14 | -1.17 | $22.07 | 67400 |
| 2022-01-13 | -8.50 | $21.49 | 51000 |
| 2022-01-12 | -12.42 | $21.37 | 52500 |
| 2022-01-11 | -0.39 | $21.25 | 174617 |
| 2022-01-10 | -2.22 | $20.45 | 136404 |
| 2022-01-07 | -9.94 | $20.23 | 44900 |
| 2022-01-06 | -18.13 | $20.09 | 291803 |
| 2022-01-05 | -16.00 | $19.95 | 59300 |
| 2022-01-04 | -7.41 | $19.94 | 57015 |
| 2022-01-03 | -12.59 | $19.87 | 97003 |
| 2021-12-31 | -23.70 | $19.72 | 133842 |
| 2021-12-30 | -10.48 | $19.63 | 71900 |
| 2021-12-29 | 0.00 | $19.73 | 202008 |
| 2021-12-28 | -15.70 | $19.47 | 107700 |
| 2021-12-27 | -20.75 | $19.29 | 112416 |
| 2021-12-23 | -16.98 | $19.33 | 183521 |
| 2021-12-22 | -36.79 | $19.12 | 130400 |
| 2021-12-21 | -56.60 | $18.91 | 124923 |
| 2021-12-20 | -67.77 | $18.84 | 60545 |
| 2021-12-17 | -65.61 | $18.99 | 120445 |
| 2021-12-16 | -67.57 | $19.05 | 62037 |
| 2021-12-15 | -69.15 | $19.07 | 41600 |
| 2021-12-14 | -68.66 | $19.13 | 154600 |
| 2021-12-13 | -76.04 | $18.97 | 99400 |
| 2021-12-10 | -65.90 | $19.19 | 179100 |
| 2021-12-09 | -76.13 | $18.98 | 103536 |
| 2021-12-08 | -69.72 | $19.21 | 175104 |
| 2021-12-07 | -64.86 | $19.36 | 337349 |
| 2021-12-06 | -74.90 | $19.10 | 634200 |
| 2021-12-03 | -90.09 | $18.79 | 377600 |
| 2021-12-02 | -86.01 | $18.93 | 328600 |
| 2021-12-01 | -88.92 | $18.83 | 423125 |
| 2021-11-30 | -93.59 | $18.67 | 540100 |
| 2021-11-29 | -97.05 | $18.92 | 317542 |
| 2021-11-26 | -97.30 | $19.00 | 76100 |
| 2021-11-24 | -99.31 | $19.02 | 69407 |
| 2021-11-23 | -99.61 | $19.35 | 924000 |
| 2021-11-22 | -99.58 | $19.49 | 111900 |
| 2021-11-19 | -99.01 | $19.89 | 39519 |
| 2021-11-18 | -95.51 | $20.18 | 108704 |
| 2021-11-17 | -90.91 | $20.38 | 222300 |
| 2021-11-16 | -92.41 | $20.42 | 55300 |
| 2021-11-15 | -100.00 | $20.30 | 64522 |
| 2021-11-12 | -98.73 | $20.33 | 26512 |
| 2021-11-11 | -100.00 | $20.56 | 42600 |
| 2021-11-10 | -95.38 | $20.64 | 28200 |
| 2021-11-09 | -73.08 | $20.93 | 103333 |
| 2021-11-08 | -90.77 | $20.70 | 113100 |
| 2021-11-05 | -12.31 | $21.72 | 16042 |
| 2021-11-04 | -16.81 | $21.57 | 25548 |
| 2021-11-03 | -2.52 | $21.74 | 34841 |
| 2021-11-02 | -30.51 | $21.40 | 36134 |
| 2021-11-01 | -55.56 | $21.18 | 43300 |
| 2021-10-29 | -68.09 | $21.03 | 66002 |
| 2021-10-28 | -70.92 | $20.99 | 34628 |
| 2021-10-27 | -80.85 | $20.85 | 32845 |
| 2021-10-26 | -72.34 | $20.97 | 72944 |
| 2021-10-25 | -92.36 | $20.69 | 173930 |
| 2021-10-22 | -84.78 | $20.85 | 43825 |
| 2021-10-21 | -78.99 | $20.93 | 38048 |
| 2021-10-20 | -91.18 | $20.78 | 45516 |
| 2021-10-19 | -93.18 | $20.79 | 54900 |
| 2021-10-18 | -83.59 | $20.95 | 54508 |
| 2021-10-15 | -83.20 | $20.98 | 31800 |
| 2021-10-14 | -72.80 | $21.11 | 48800 |
| 2021-10-13 | -81.60 | $21.00 | 57645 |
| 2021-10-12 | -96.80 | $20.81 | 57100 |
| 2021-10-11 | -98.13 | $20.97 | 44424 |
| 2021-10-08 | -64.36 | $21.37 | 27400 |
| 2021-10-07 | -73.08 | $21.29 | 45900 |
| 2021-10-06 | -80.77 | $21.21 | 44348 |
| 2021-10-05 | -71.90 | $21.44 | 65646 |
| 2021-10-04 | -80.23 | $21.35 | 84146 |
| 2021-10-01 | -83.52 | $21.31 | 59600 |
| 2021-09-30 | -73.08 | $21.57 | 27631 |
| 2021-09-29 | -54.33 | $21.96 | 32200 |
| 2021-09-28 | -52.40 | $22.00 | 70500 |
| 2021-09-27 | -60.58 | $21.83 | 66600 |
| 2021-09-24 | -76.92 | $21.49 | 38700 |
| 2021-09-23 | -75.96 | $21.51 | 67600 |
| 2021-09-22 | -84.62 | $21.33 | 35900 |
| 2021-09-21 | -78.37 | $21.46 | 64700 |
| 2021-09-20 | -90.38 | $21.21 | 62237 |
| 2021-09-17 | -100.00 | $21.26 | 31213 |
| 2021-09-16 | -92.38 | $21.50 | 44000 |
| 2021-09-15 | -96.19 | $21.42 | 38200 |
| 2021-09-14 | -94.26 | $21.47 | 40605 |
| 2021-09-13 | -94.36 | $21.60 | 28100 |
| 2021-09-10 | -96.41 | $21.56 | 23000 |
| 2021-09-09 | -99.54 | $21.67 | 40200 |
| 2021-09-08 | -89.01 | $22.23 | 27137 |
| 2021-09-07 | -62.09 | $22.72 | 33900 |
| 2021-09-03 | -56.04 | $22.83 | 201708 |
| 2021-09-02 | -71.62 | $22.66 | 110100 |
| 2021-09-01 | -66.07 | $22.79 | 16700 |
| 2021-08-31 | -76.34 | $22.56 | 20923 |
| 2021-08-30 | -63.39 | $22.85 | 16700 |
| 2021-08-27 | -68.30 | $22.74 | 26722 |
| 2021-08-26 | -73.66 | $22.62 | 200149 |
| 2021-08-25 | -67.41 | $22.76 | 86100 |
| 2021-08-24 | -65.18 | $22.81 | 225329 |
| 2021-08-23 | -68.30 | $22.74 | 182700 |
| 2021-08-20 | -76.34 | $22.56 | 489900 |
| 2021-08-19 | -78.57 | $22.51 | 408447 |
| 2021-08-18 | -71.88 | $22.66 | 420143 |
| 2021-08-17 | -83.48 | $22.40 | 478700 |
| 2021-08-16 | -91.46 | $22.77 | 221917 |
| 2021-08-13 | -64.63 | $23.21 | 25700 |
| 2021-08-12 | -71.95 | $23.09 | 15045 |
| 2021-08-11 | -48.78 | $23.47 | 37941 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
31.11
2026-08-07
Close Price
$21.49
Vol: 52903Average Directional Index - Detailed Analysis
Minimum
6.41
Average
19.34
Maximum
60.24
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 31.11 | $21.49 | 52903 |
| 2026-08-06 | 30.34 | $21.35 | 269200 |
| 2026-08-05 | 29.64 | $20.90 | 25200 |
| 2026-08-04 | 29.41 | $20.69 | 30700 |
| 2026-08-03 | 29.31 | $20.58 | 24200 |
| 2026-07-31 | 29.09 | $20.51 | 36325 |
| 2026-07-30 | 29.14 | $20.70 | 23500 |
| 2026-07-29 | 28.81 | $20.49 | 57916 |
| 2026-07-28 | 28.65 | $20.61 | 97300 |
| 2026-07-27 | 28.25 | $20.25 | 47522 |
| 2026-07-24 | 28.18 | $20.07 | 39324 |
| 2026-07-23 | 28.32 | $19.92 | 110330 |
| 2026-07-22 | 28.56 | $20.39 | 27400 |
| 2026-07-21 | 28.16 | $20.19 | 26800 |
| 2026-07-20 | 28.01 | $20.23 | 42400 |
| 2026-07-17 | 27.68 | $20.22 | 55028 |
| 2026-07-16 | 27.24 | $20.43 | 39500 |
| 2026-07-15 | 26.82 | $20.06 | 29325 |
| 2026-07-14 | 26.69 | $19.88 | 48700 |
| 2026-07-13 | 26.70 | $20.05 | 33915 |
| 2026-07-10 | 26.31 | $20.05 | 51700 |
| 2026-07-09 | 25.94 | $20.15 | 194300 |
| 2026-07-08 | 25.56 | $20.12 | 32602 |
| 2026-07-07 | 25.04 | $20.30 | 34100 |
| 2026-07-06 | 24.08 | $20.15 | 64300 |
| 2026-07-02 | 23.36 | $20.31 | 66111 |
| 2026-07-01 | 22.32 | $19.95 | 30348 |
| 2026-06-30 | 21.61 | $19.72 | 77800 |
| 2026-06-29 | 20.91 | $20.02 | 140500 |
| 2026-06-26 | 19.74 | $19.81 | 45800 |
| 2026-06-25 | 18.61 | $19.47 | 69400 |
| 2026-06-24 | 17.73 | $19.63 | 298400 |
| 2026-06-23 | 16.80 | $18.89 | 64700 |
| 2026-06-22 | 16.64 | $18.84 | 78600 |
| 2026-06-18 | 16.46 | $19.11 | 46536 |
| 2026-06-17 | 16.08 | $18.97 | 107000 |
| 2026-06-16 | 15.56 | $19.07 | 50532 |
| 2026-06-15 | 15.08 | $19.00 | 84900 |
| 2026-06-12 | 14.66 | $18.81 | 64126 |
| 2026-06-11 | 14.58 | $18.64 | 78900 |
| 2026-06-10 | 14.68 | $18.48 | 63300 |
| 2026-06-09 | 14.70 | $18.45 | 74700 |
| 2026-06-08 | 14.90 | $17.95 | 62100 |
| 2026-06-05 | 15.62 | $18.03 | 58000 |
| 2026-06-04 | 16.33 | $17.77 | 109900 |
| 2026-06-03 | 16.90 | $17.74 | 52200 |
| 2026-06-02 | 17.63 | $18.08 | 64243 |
| 2026-06-01 | 18.51 | $17.86 | 47300 |
| 2026-05-29 | 19.27 | $18.08 | 110615 |
| 2026-05-28 | 19.99 | $18.29 | 53230 |
| 2026-05-27 | 20.59 | $18.28 | 117034 |
| 2026-05-26 | 21.16 | $17.92 | 53426 |
| 2026-05-22 | 22.18 | $17.92 | 61215 |
| 2026-05-21 | 23.26 | $17.99 | 89300 |
| 2026-05-20 | 24.39 | $18.07 | 138900 |
| 2026-05-19 | 25.64 | $18.09 | 264615 |
| 2026-05-18 | 26.98 | $17.95 | 112347 |
| 2026-05-15 | 28.07 | $17.54 | 87500 |
| 2026-05-14 | 28.82 | $17.44 | 147600 |
| 2026-05-13 | 29.48 | $17.57 | 105200 |
| 2026-05-12 | 30.18 | $17.56 | 102500 |
| 2026-05-11 | 30.77 | $17.45 | 174200 |
| 2026-05-08 | 31.40 | $17.77 | 100813 |
| 2026-05-07 | 32.32 | $18.15 | 135600 |
| 2026-05-06 | 33.71 | $17.65 | 70300 |
| 2026-05-05 | 34.23 | $17.04 | 93310 |
| 2026-05-04 | 34.00 | $16.89 | 124400 |
| 2026-05-01 | 33.71 | $17.14 | 63900 |
| 2026-04-30 | 33.65 | $17.17 | 204300 |
| 2026-04-29 | 33.42 | $17.13 | 204500 |
| 2026-04-28 | 33.05 | $17.74 | 113400 |
| 2026-04-27 | 33.09 | $17.72 | 180200 |
| 2026-04-24 | 33.17 | $17.79 | 47200 |
| 2026-04-23 | 33.36 | $17.87 | 111200 |
| 2026-04-22 | 33.57 | $18.05 | 50500 |
| 2026-04-21 | 33.97 | $17.91 | 68800 |
| 2026-04-20 | 34.36 | $18.32 | 92500 |
| 2026-04-17 | 35.07 | $18.41 | 95900 |
| 2026-04-16 | 35.86 | $17.95 | 216300 |
| 2026-04-15 | 36.05 | $18.12 | 101741 |
| 2026-04-14 | 36.25 | $18.16 | 85500 |
| 2026-04-13 | 36.60 | $18.27 | 149200 |
| 2026-04-10 | 36.96 | $18.41 | 140643 |
| 2026-04-09 | 37.59 | $18.41 | 141100 |
| 2026-04-08 | 37.99 | $18.20 | 456400 |
| 2026-04-07 | 38.65 | $17.54 | 417427 |
| 2026-04-06 | 38.25 | $17.50 | 138033 |
| 2026-04-02 | 37.94 | $17.43 | 119100 |
| 2026-04-01 | 37.49 | $17.95 | 85424 |
| 2026-03-31 | 37.44 | $18.02 | 227100 |
| 2026-03-30 | 37.35 | $17.75 | 216800 |
| 2026-03-27 | 36.96 | $17.86 | 160400 |
| 2026-03-26 | 36.65 | $18.20 | 131941 |
| 2026-03-25 | 36.52 | $18.33 | 126434 |
| 2026-03-24 | 36.37 | $18.10 | 150124 |
| 2026-03-23 | 35.96 | $18.10 | 165127 |
| 2026-03-20 | 35.67 | $17.91 | 177900 |
| 2026-03-19 | 34.82 | $17.98 | 128107 |
| 2026-03-18 | 33.95 | $18.26 | 226600 |
| 2026-03-17 | 33.25 | $18.78 | 104339 |
| 2026-03-16 | 32.78 | $18.83 | 122800 |
| 2026-03-13 | 32.28 | $18.76 | 195400 |
| 2026-03-12 | 31.76 | $19.18 | 145425 |
| 2026-03-11 | 31.48 | $19.23 | 234000 |
| 2026-03-10 | 31.02 | $19.78 | 109400 |
| 2026-03-09 | 31.06 | $20.01 | 90700 |
| 2026-03-06 | 30.99 | $20.37 | 88006 |
| 2026-03-05 | 31.21 | $20.60 | 98004 |
| 2026-03-04 | 31.60 | $20.96 | 82400 |
| 2026-03-03 | 32.51 | $20.96 | 65130 |
| 2026-03-02 | 33.28 | $21.79 | 81828 |
| 2026-02-27 | 34.79 | $22.72 | 99900 |
| 2026-02-26 | 34.44 | $22.61 | 137201 |
| 2026-02-25 | 34.19 | $22.59 | 60125 |
| 2026-02-24 | 33.92 | $22.78 | 67500 |
| 2026-02-23 | 33.06 | $22.67 | 69604 |
| 2026-02-20 | 32.26 | $22.46 | 61147 |
| 2026-02-19 | 31.61 | $22.50 | 66521 |
| 2026-02-18 | 30.86 | $22.70 | 52500 |
| 2026-02-17 | 30.06 | $22.63 | 49629 |
| 2026-02-13 | 28.76 | $22.71 | 70800 |
| 2026-02-12 | 27.16 | $22.74 | 60533 |
| 2026-02-11 | 25.48 | $22.49 | 49600 |
| 2026-02-10 | 23.86 | $22.16 | 90944 |
| 2026-02-09 | 22.35 | $22.09 | 127512 |
| 2026-02-06 | 20.87 | $21.89 | 84246 |
| 2026-02-05 | 19.45 | $21.72 | 120012 |
| 2026-02-04 | 18.02 | $21.51 | 161232 |
| 2026-02-03 | 16.69 | $21.00 | 55122 |
| 2026-02-02 | 15.82 | $20.50 | 74300 |
| 2026-01-30 | 15.31 | $20.61 | 95840 |
| 2026-01-29 | 14.45 | $20.62 | 85520 |
| 2026-01-28 | 13.66 | $20.32 | 44000 |
| 2026-01-27 | 13.15 | $20.33 | 58812 |
| 2026-01-26 | 12.63 | $20.27 | 112836 |
| 2026-01-23 | 11.96 | $19.99 | 129200 |
| 2026-01-22 | 11.71 | $19.93 | 111900 |
| 2026-01-21 | 11.36 | $19.82 | 93546 |
| 2026-01-20 | 11.05 | $19.44 | 591621 |
| 2026-01-16 | 11.21 | $19.71 | 45228 |
| 2026-01-15 | 10.91 | $19.61 | 44508 |
| 2026-01-14 | 10.70 | $19.84 | 164139 |
| 2026-01-13 | 10.23 | $19.53 | 370514 |
| 2026-01-12 | 9.97 | $19.77 | 47900 |
| 2026-01-09 | 9.40 | $19.68 | 44000 |
| 2026-01-08 | 8.81 | $19.27 | 47732 |
| 2026-01-07 | 8.90 | $18.83 | 57710 |
| 2026-01-06 | 8.99 | $19.12 | 117316 |
| 2026-01-05 | 9.22 | $19.31 | 45929 |
| 2026-01-02 | 9.46 | $19.20 | 78932 |
| 2025-12-31 | 9.55 | $19.13 | 91000 |
| 2025-12-30 | 9.65 | $19.18 | 169917 |
| 2025-12-29 | 9.75 | $19.04 | 112600 |
| 2025-12-26 | 10.10 | $19.12 | 44900 |
| 2025-12-24 | 10.56 | $19.20 | 34500 |
| 2025-12-23 | 10.30 | $19.06 | 98415 |
| 2025-12-22 | 10.52 | $19.20 | 45000 |
| 2025-12-19 | 10.44 | $19.12 | 69003 |
| 2025-12-18 | 10.41 | $19.25 | 59400 |
| 2025-12-17 | 10.07 | $19.35 | 41500 |
| 2025-12-16 | 9.63 | $19.36 | 45704 |
| 2025-12-15 | 9.16 | $19.30 | 152800 |
| 2025-12-12 | 8.89 | $19.24 | 52500 |
| 2025-12-11 | 8.75 | $19.20 | 106011 |
| 2025-12-10 | 8.61 | $18.74 | 91300 |
| 2025-12-09 | 8.97 | $18.65 | 60929 |
| 2025-12-08 | 9.21 | $18.53 | 77300 |
| 2025-12-05 | 9.28 | $18.71 | 41124 |
| 2025-12-04 | 9.70 | $18.80 | 180938 |
| 2025-12-03 | 10.14 | $18.79 | 319500 |
| 2025-12-02 | 10.44 | $18.59 | 181800 |
| 2025-12-01 | 10.22 | $18.81 | 48100 |
| 2025-11-28 | 10.75 | $18.74 | 82600 |
| 2025-11-26 | 11.02 | $18.70 | 199949 |
| 2025-11-25 | 11.31 | $18.83 | 40400 |
| 2025-11-24 | 11.73 | $18.64 | 67306 |
| 2025-11-21 | 11.90 | $18.81 | 67700 |
| 2025-11-20 | 12.24 | $18.46 | 78641 |
| 2025-11-19 | 12.24 | $18.75 | 72748 |
| 2025-11-18 | 12.70 | $18.60 | 53822 |
| 2025-11-17 | 12.65 | $18.86 | 41017 |
| 2025-11-14 | 13.17 | $19.13 | 45000 |
| 2025-11-13 | 13.44 | $19.34 | 100535 |
| 2025-11-12 | 13.08 | $19.46 | 103910 |
| 2025-11-11 | 12.71 | $19.32 | 75204 |
| 2025-11-10 | 12.39 | $19.39 | 73600 |
| 2025-11-07 | 11.94 | $19.38 | 103500 |
| 2025-11-06 | 11.53 | $19.17 | 160900 |
| 2025-11-05 | 11.51 | $18.66 | 111602 |
| 2025-11-04 | 11.95 | $18.60 | 120105 |
| 2025-11-03 | 12.04 | $18.56 | 72900 |
| 2025-10-31 | 12.05 | $18.61 | 100536 |
| 2025-10-30 | 12.10 | $18.83 | 50702 |
| 2025-10-29 | 12.55 | $18.87 | 63035 |
| 2025-10-28 | 13.18 | $19.06 | 33514 |
| 2025-10-27 | 13.45 | $19.10 | 38441 |
| 2025-10-24 | 13.53 | $19.08 | 36325 |
| 2025-10-23 | 13.89 | $19.13 | 42933 |
| 2025-10-22 | 14.22 | $19.18 | 38704 |
| 2025-10-21 | 14.56 | $19.10 | 28745 |
| 2025-10-20 | 15.01 | $19.11 | 47837 |
| 2025-10-17 | 15.64 | $19.05 | 53400 |
| 2025-10-16 | 16.34 | $18.79 | 46716 |
| 2025-10-15 | 17.14 | $18.59 | 68703 |
| 2025-10-14 | 17.46 | $18.45 | 59500 |
| 2025-10-13 | 17.34 | $18.61 | 49600 |
| 2025-10-10 | 17.45 | $18.63 | 37700 |
| 2025-10-09 | 17.83 | $18.56 | 51700 |
| 2025-10-08 | 17.96 | $18.58 | 81245 |
| 2025-10-07 | 18.01 | $18.57 | 28526 |
| 2025-10-06 | 18.21 | $18.59 | 48800 |
| 2025-10-03 | 18.33 | $18.70 | 22030 |
| 2025-10-02 | 18.73 | $18.63 | 37900 |
| 2025-10-01 | 18.86 | $18.51 | 39439 |
| 2025-09-30 | 18.77 | $18.51 | 33612 |
| 2025-09-29 | 18.59 | $18.52 | 216217 |
| 2025-09-26 | 18.40 | $18.53 | 37837 |
| 2025-09-25 | 18.28 | $18.48 | 69300 |
| 2025-09-24 | 18.01 | $18.60 | 48301 |
| 2025-09-23 | 17.91 | $18.68 | 87649 |
| 2025-09-22 | 17.82 | $19.06 | 33405 |
| 2025-09-19 | 18.49 | $19.00 | 39311 |
| 2025-09-18 | 19.12 | $19.05 | 42008 |
| 2025-09-17 | 20.02 | $19.31 | 56731 |
| 2025-09-16 | 20.75 | $19.29 | 101039 |
| 2025-09-15 | 21.69 | $19.39 | 128345 |
| 2025-09-12 | 22.22 | $19.60 | 59144 |
| 2025-09-11 | 22.31 | $19.79 | 51800 |
| 2025-09-10 | 22.19 | $19.64 | 34842 |
| 2025-09-09 | 22.12 | $20.02 | 59297 |
| 2025-09-08 | 21.18 | $20.13 | 87835 |
| 2025-09-05 | 20.22 | $19.80 | 44920 |
| 2025-09-04 | 19.42 | $19.55 | 29538 |
| 2025-09-03 | 18.99 | $19.28 | 27028 |
| 2025-09-02 | 18.58 | $19.14 | 37100 |
| 2025-08-29 | 18.46 | $19.24 | 26500 |
| 2025-08-28 | 18.34 | $19.35 | 62225 |
| 2025-08-27 | 18.22 | $19.30 | 57000 |
| 2025-08-26 | 17.92 | $19.48 | 45703 |
| 2025-08-25 | 17.30 | $19.41 | 35038 |
| 2025-08-22 | 16.65 | $19.76 | 29804 |
| 2025-08-21 | 15.84 | $19.44 | 47010 |
| 2025-08-20 | 15.32 | $19.63 | 54703 |
| 2025-08-19 | 14.48 | $19.29 | 34948 |
| 2025-08-18 | 13.95 | $19.12 | 60300 |
| 2025-08-15 | 13.72 | $19.19 | 52515 |
| 2025-08-14 | 13.37 | $18.95 | 30744 |
| 2025-08-13 | 13.34 | $19.08 | 120600 |
| 2025-08-12 | 12.50 | $19.18 | 287331 |
| 2025-08-11 | 11.62 | $18.55 | 52135 |
| 2025-08-08 | 11.49 | $18.56 | 65831 |
| 2025-08-07 | 11.32 | $18.67 | 104300 |
| 2025-08-06 | 11.19 | $18.04 | 37700 |
| 2025-08-05 | 11.24 | $18.11 | 67604 |
| 2025-08-04 | 11.38 | $18.06 | 58500 |
| 2025-08-01 | 11.36 | $18.03 | 60500 |
| 2025-07-31 | 11.38 | $17.82 | 226231 |
| 2025-07-30 | 11.01 | $17.80 | 111045 |
| 2025-07-29 | 10.63 | $18.18 | 196900 |
| 2025-07-28 | 10.73 | $18.13 | 100000 |
| 2025-07-25 | 10.92 | $18.54 | 96417 |
| 2025-07-24 | 11.41 | $18.69 | 148600 |
| 2025-07-23 | 11.39 | $18.76 | 114912 |
| 2025-07-22 | 11.36 | $18.47 | 71900 |
| 2025-07-21 | 11.84 | $18.20 | 72835 |
| 2025-07-18 | 12.42 | $18.17 | 63200 |
| 2025-07-17 | 12.81 | $18.12 | 117717 |
| 2025-07-16 | 12.80 | $18.28 | 108800 |
| 2025-07-15 | 13.01 | $18.22 | 72300 |
| 2025-07-14 | 13.13 | $18.17 | 82228 |
| 2025-07-11 | 13.16 | $18.12 | 93042 |
| 2025-07-10 | 13.19 | $18.47 | 86442 |
| 2025-07-09 | 13.63 | $18.23 | 125646 |
| 2025-07-08 | 14.04 | $18.36 | 36900 |
| 2025-07-07 | 14.50 | $18.23 | 53818 |
| 2025-07-03 | 14.80 | $18.40 | 103700 |
| 2025-07-02 | 15.11 | $18.16 | 35532 |
| 2025-07-01 | 14.90 | $18.33 | 56100 |
| 2025-06-30 | 14.68 | $18.06 | 83217 |
| 2025-06-27 | 14.05 | $17.98 | 71423 |
| 2025-06-26 | 13.78 | $17.82 | 185727 |
| 2025-06-25 | 13.34 | $17.71 | 52826 |
| 2025-06-24 | 12.64 | $17.89 | 108400 |
| 2025-06-23 | 12.37 | $17.83 | 66100 |
| 2025-06-20 | 12.07 | $17.51 | 165400 |
| 2025-06-18 | 11.40 | $17.57 | 146600 |
| 2025-06-17 | 11.20 | $17.51 | 77600 |
| 2025-06-16 | 10.81 | $17.79 | 113306 |
| 2025-06-13 | 10.72 | $17.72 | 82200 |
| 2025-06-12 | 10.52 | $18.23 | 87800 |
| 2025-06-11 | 10.83 | $18.10 | 77200 |
| 2025-06-10 | 11.15 | $18.05 | 129028 |
| 2025-06-09 | 11.34 | $18.12 | 196000 |
| 2025-06-06 | 11.61 | $18.13 | 192935 |
| 2025-06-05 | 11.65 | $18.14 | 352246 |
| 2025-06-04 | 11.91 | $18.42 | 112034 |
| 2025-06-03 | 12.37 | $18.33 | 64728 |
| 2025-06-02 | 12.50 | $18.36 | 67840 |
| 2025-05-30 | 13.01 | $18.37 | 94634 |
| 2025-05-29 | 13.56 | $18.21 | 144836 |
| 2025-05-28 | 13.82 | $17.94 | 181500 |
| 2025-05-27 | 13.69 | $18.04 | 136506 |
| 2025-05-23 | 13.76 | $17.88 | 147700 |
| 2025-05-22 | 13.53 | $17.83 | 54200 |
| 2025-05-21 | 13.83 | $18.17 | 33628 |
| 2025-05-20 | 14.53 | $18.14 | 57432 |
| 2025-05-19 | 15.04 | $17.84 | 58307 |
| 2025-05-16 | 15.25 | $17.74 | 54000 |
| 2025-05-15 | 15.02 | $17.86 | 54336 |
| 2025-05-14 | 14.91 | $17.60 | 86700 |
| 2025-05-13 | 14.77 | $17.66 | 221900 |
| 2025-05-12 | 14.79 | $17.75 | 431603 |
| 2025-05-09 | 14.71 | $17.36 | 112845 |
| 2025-05-08 | 14.14 | $17.36 | 220636 |
| 2025-05-07 | 13.53 | $17.66 | 64522 |
| 2025-05-06 | 12.98 | $17.74 | 69900 |
| 2025-05-05 | 12.68 | $17.67 | 78200 |
| 2025-05-02 | 12.60 | $17.79 | 90718 |
| 2025-05-01 | 12.75 | $17.39 | 103545 |
| 2025-04-30 | 12.91 | $17.64 | 52214 |
| 2025-04-29 | 13.49 | $17.70 | 101307 |
| 2025-04-28 | 14.02 | $17.69 | 53000 |
| 2025-04-25 | 14.42 | $17.95 | 88000 |
| 2025-04-24 | 14.90 | $17.89 | 268300 |
| 2025-04-23 | 15.55 | $17.69 | 113411 |
| 2025-04-22 | 16.30 | $17.60 | 194540 |
| 2025-04-21 | 16.92 | $17.39 | 110239 |
| 2025-04-17 | 17.58 | $17.29 | 45500 |
| 2025-04-16 | 17.62 | $17.35 | 54900 |
| 2025-04-15 | 17.79 | $17.30 | 95100 |
| 2025-04-14 | 17.77 | $17.15 | 1.2M |
| 2025-04-11 | 17.64 | $17.27 | 374700 |
| 2025-04-10 | 17.37 | $17.03 | 300200 |
| 2025-04-09 | 16.99 | $17.09 | 150040 |
| 2025-04-08 | 16.58 | $16.93 | 163900 |
| 2025-04-07 | 15.80 | $16.90 | 129100 |
| 2025-04-04 | 14.97 | $17.70 | 64646 |
| 2025-04-03 | 14.87 | $18.21 | 150800 |
| 2025-04-02 | 15.25 | $17.95 | 82000 |
| 2025-04-01 | 14.95 | $17.95 | 211700 |
| 2025-03-31 | 14.73 | $18.07 | 262617 |
| 2025-03-28 | 14.50 | $18.16 | 88400 |
| 2025-03-27 | 14.42 | $18.14 | 174400 |
| 2025-03-26 | 14.35 | $17.69 | 83248 |
| 2025-03-25 | 13.86 | $17.89 | 136340 |
| 2025-03-24 | 13.54 | $18.05 | 155731 |
| 2025-03-21 | 13.32 | $18.39 | 76136 |
| 2025-03-20 | 13.36 | $18.55 | 99804 |
| 2025-03-19 | 13.45 | $18.71 | 517239 |
| 2025-03-18 | 13.56 | $18.67 | 351929 |
| 2025-03-17 | 13.84 | $18.57 | 141413 |
| 2025-03-14 | 13.98 | $18.41 | 97407 |
| 2025-03-13 | 13.98 | $18.41 | 235620 |
| 2025-03-12 | 13.94 | $18.47 | 106100 |
| 2025-03-11 | 13.95 | $19.14 | 247746 |
| 2025-03-10 | 14.45 | $21.20 | 72831 |
| 2025-03-07 | 12.77 | $21.07 | 71300 |
| 2025-03-06 | 11.06 | $20.68 | 98518 |
| 2025-03-05 | 9.53 | $20.66 | 133900 |
| 2025-03-04 | 8.05 | $20.17 | 50700 |
| 2025-03-03 | 7.10 | $19.67 | 55900 |
| 2025-02-28 | 6.64 | $19.12 | 43000 |
| 2025-02-27 | 6.89 | $19.04 | 71900 |
| 2025-02-26 | 7.01 | $19.25 | 68701 |
| 2025-02-25 | 7.30 | $19.26 | 39527 |
| 2025-02-24 | 7.53 | $19.30 | 258500 |
| 2025-02-21 | 7.71 | $19.32 | 38700 |
| 2025-02-20 | 8.07 | $19.34 | 73000 |
| 2025-02-19 | 8.44 | $19.25 | 422900 |
| 2025-02-18 | 8.74 | $19.31 | 373243 |
| 2025-02-14 | 9.12 | $19.58 | 566512 |
| 2025-02-13 | 9.19 | $19.53 | 265700 |
| 2025-02-12 | 9.35 | $19.23 | 200700 |
| 2025-02-11 | 9.78 | $19.14 | 118246 |
| 2025-02-10 | 9.86 | $19.07 | 117806 |
| 2025-02-07 | 10.05 | $19.12 | 340300 |
| 2025-02-06 | 10.34 | $19.06 | 113700 |
| 2025-02-05 | 10.29 | $19.26 | 249100 |
| 2025-02-04 | 10.56 | $19.11 | 93741 |
| 2025-02-03 | 10.71 | $19.11 | 59100 |
| 2025-01-31 | 10.78 | $19.26 | 85002 |
| 2025-01-30 | 11.20 | $19.58 | 63200 |
| 2025-01-29 | 11.23 | $19.18 | 385045 |
| 2025-01-28 | 11.58 | $19.31 | 43919 |
| 2025-01-27 | 12.17 | $19.42 | 56112 |
| 2025-01-24 | 12.79 | $19.46 | 66100 |
| 2025-01-23 | 13.22 | $19.36 | 48400 |
| 2025-01-22 | 13.85 | $19.24 | 49138 |
| 2025-01-21 | 14.44 | $19.23 | 55700 |
| 2025-01-17 | 14.96 | $18.81 | 51100 |
| 2025-01-16 | 15.18 | $18.70 | 74503 |
| 2025-01-15 | 14.95 | $18.70 | 150400 |
| 2025-01-14 | 14.69 | $18.71 | 86919 |
| 2025-01-13 | 14.45 | $18.68 | 63002 |
| 2025-01-10 | 14.04 | $18.95 | 88000 |
| 2025-01-08 | 14.08 | $19.16 | 70708 |
| 2025-01-07 | 14.17 | $18.91 | 72800 |
| 2025-01-06 | 14.10 | $18.91 | 66124 |
| 2025-01-03 | 13.92 | $18.73 | 74608 |
| 2025-01-02 | 13.39 | $18.84 | 49300 |
| 2024-12-31 | 12.96 | $19.16 | 23316 |
| 2024-12-30 | 12.85 | $19.28 | 89800 |
| 2024-12-27 | 12.65 | $19.35 | 53941 |
| 2024-12-26 | 12.83 | $19.31 | 50712 |
| 2024-12-24 | 12.77 | $19.18 | 21109 |
| 2024-12-23 | 12.71 | $19.19 | 72400 |
| 2024-12-20 | 13.24 | $19.25 | 44322 |
| 2024-12-19 | 13.79 | $19.12 | 356100 |
| 2024-12-18 | 14.42 | $19.09 | 245139 |
| 2024-12-17 | 15.16 | $19.59 | 88700 |
| 2024-12-16 | 15.21 | $19.76 | 132300 |
| 2024-12-13 | 14.95 | $19.78 | 106200 |
| 2024-12-12 | 14.69 | $19.49 | 88100 |
| 2024-12-11 | 14.64 | $19.85 | 113347 |
| 2024-12-10 | 14.01 | $19.58 | 313500 |
| 2024-12-09 | 13.74 | $19.48 | 310500 |
| 2024-12-06 | 13.50 | $19.63 | 299800 |
| 2024-12-05 | 13.03 | $19.15 | 461726 |
| 2024-12-04 | 13.52 | $19.12 | 295500 |
| 2024-12-03 | 14.19 | $18.93 | 235400 |
| 2024-12-02 | 14.81 | $19.06 | 60306 |
| 2024-11-29 | 15.52 | $18.97 | 77800 |
| 2024-11-27 | 16.19 | $18.94 | 826900 |
| 2024-11-26 | 17.00 | $18.49 | 236200 |
| 2024-11-25 | 16.97 | $18.42 | 318900 |
| 2024-11-22 | 16.81 | $18.43 | 69200 |
| 2024-11-21 | 16.51 | $18.41 | 86000 |
| 2024-11-20 | 16.07 | $18.33 | 67710 |
| 2024-11-19 | 15.58 | $18.75 | 136800 |
| 2024-11-18 | 15.32 | $18.75 | 221700 |
| 2024-11-15 | 15.29 | $18.73 | 201600 |
| 2024-11-14 | 15.21 | $18.71 | 64000 |
| 2024-11-13 | 15.14 | $18.59 | 74600 |
| 2024-11-12 | 14.55 | $18.55 | 66700 |
| 2024-11-11 | 13.81 | $18.70 | 260100 |
| 2024-11-08 | 13.22 | $18.77 | 83308 |
| 2024-11-07 | 12.69 | $18.94 | 102900 |
| 2024-11-06 | 12.29 | $18.89 | 42740 |
| 2024-11-05 | 11.46 | $20.07 | 100625 |
| 2024-11-04 | 11.86 | $19.59 | 179900 |
| 2024-11-01 | 11.49 | $19.36 | 35100 |
| 2024-10-31 | 10.93 | $19.47 | 55400 |
| 2024-10-30 | 10.12 | $19.52 | 165800 |
| 2024-10-29 | 9.54 | $19.76 | 87200 |
| 2024-10-28 | 9.28 | $20.05 | 113100 |
| 2024-10-25 | 9.50 | $20.01 | 111000 |
| 2024-10-24 | 9.45 | $20.05 | 170300 |
| 2024-10-23 | 9.42 | $20.09 | 52433 |
| 2024-10-22 | 9.26 | $20.04 | 47100 |
| 2024-10-21 | 9.18 | $20.44 | 132700 |
| 2024-10-18 | 9.57 | $20.84 | 120900 |
| 2024-10-17 | 9.34 | $20.71 | 121700 |
| 2024-10-16 | 9.20 | $20.59 | 200300 |
| 2024-10-15 | 9.28 | $20.58 | 192204 |
| 2024-10-14 | 9.37 | $20.59 | 156700 |
| 2024-10-11 | 9.47 | $20.56 | 19900 |
| 2024-10-10 | 9.72 | $20.51 | 26320 |
| 2024-10-09 | 9.99 | $20.56 | 29830 |
| 2024-10-08 | 10.37 | $20.36 | 78500 |
| 2024-10-07 | 10.49 | $20.44 | 42000 |
| 2024-10-04 | 10.72 | $20.33 | 21735 |
| 2024-10-03 | 10.65 | $20.30 | 126141 |
| 2024-10-02 | 10.74 | $20.60 | 16700 |
| 2024-10-01 | 11.13 | $20.52 | 27524 |
| 2024-09-30 | 11.48 | $21.35 | 66900 |
| 2024-09-27 | 11.03 | $21.14 | 28200 |
| 2024-09-26 | 10.79 | $20.72 | 29400 |
| 2024-09-25 | 11.00 | $20.66 | 119921 |
| 2024-09-24 | 11.41 | $20.64 | 29100 |
| 2024-09-23 | 11.48 | $20.62 | 26700 |
| 2024-09-20 | 11.65 | $20.45 | 224522 |
| 2024-09-19 | 12.14 | $20.57 | 38900 |
| 2024-09-18 | 12.48 | $20.42 | 176848 |
| 2024-09-17 | 12.98 | $20.23 | 136318 |
| 2024-09-16 | 13.48 | $20.31 | 24100 |
| 2024-09-13 | 13.79 | $20.19 | 298213 |
| 2024-09-12 | 14.33 | $20.25 | 43502 |
| 2024-09-11 | 14.99 | $20.13 | 35507 |
| 2024-09-10 | 15.76 | $20.25 | 147937 |
| 2024-09-09 | 16.47 | $20.36 | 71200 |
| 2024-09-06 | 17.11 | $20.42 | 113400 |
| 2024-09-05 | 17.27 | $20.71 | 25322 |
| 2024-09-04 | 17.09 | $20.68 | 12741 |
| 2024-09-03 | 16.99 | $20.82 | 22300 |
| 2024-08-30 | 16.27 | $20.67 | 107134 |
| 2024-08-29 | 15.69 | $20.52 | 59540 |
| 2024-08-28 | 15.26 | $20.68 | 34300 |
| 2024-08-27 | 14.42 | $20.59 | 20433 |
| 2024-08-26 | 13.58 | $20.39 | 12100 |
| 2024-08-23 | 13.03 | $20.55 | 23900 |
| 2024-08-22 | 12.26 | $20.26 | 74000 |
| 2024-08-21 | 11.85 | $20.22 | 69117 |
| 2024-08-20 | 11.48 | $19.81 | 91500 |
| 2024-08-19 | 11.67 | $19.58 | 768919 |
| 2024-08-16 | 12.14 | $19.52 | 34305 |
| 2024-08-15 | 12.73 | $19.32 | 18400 |
| 2024-08-14 | 13.11 | $19.49 | 46342 |
| 2024-08-13 | 13.67 | $19.45 | 62828 |
| 2024-08-12 | 14.10 | $19.12 | 514800 |
| 2024-08-09 | 14.21 | $19.17 | 94100 |
| 2024-08-08 | 14.17 | $19.18 | 237300 |
| 2024-08-07 | 14.14 | $19.15 | 181100 |
| 2024-08-06 | 14.25 | $19.22 | 60826 |
| 2024-08-05 | 14.13 | $19.15 | 43600 |
| 2024-08-02 | 13.87 | $19.27 | 48243 |
| 2024-08-01 | 13.85 | $19.24 | 88543 |
| 2024-07-31 | 13.82 | $19.42 | 325300 |
| 2024-07-30 | 14.25 | $19.26 | 500114 |
| 2024-07-29 | 14.56 | $19.46 | 67513 |
| 2024-07-26 | 15.28 | $19.86 | 60100 |
| 2024-07-25 | 15.71 | $19.53 | 130341 |
| 2024-07-24 | 16.51 | $19.90 | 127000 |
| 2024-07-23 | 16.83 | $20.16 | 190001 |
| 2024-07-22 | 16.66 | $20.25 | 128200 |
| 2024-07-19 | 16.24 | $20.18 | 749100 |
| 2024-07-18 | 15.81 | $20.33 | 854700 |
| 2024-07-17 | 15.24 | $20.25 | 953700 |
| 2024-07-16 | 14.78 | $19.72 | 67000 |
| 2024-07-15 | 15.11 | $19.78 | 74800 |
| 2024-07-12 | 15.05 | $19.95 | 41217 |
| 2024-07-11 | 14.88 | $19.45 | 75300 |
| 2024-07-10 | 15.40 | $19.60 | 189200 |
| 2024-07-09 | 15.78 | $19.59 | 34900 |
| 2024-07-08 | 16.12 | $19.72 | 117900 |
| 2024-07-05 | 16.30 | $19.74 | 21600 |
| 2024-07-03 | 16.50 | $19.72 | 56800 |
| 2024-07-02 | 16.87 | $19.64 | 86000 |
| 2024-07-01 | 17.40 | $19.64 | 174300 |
| 2024-06-28 | 17.82 | $19.60 | 66000 |
| 2024-06-27 | 18.52 | $19.74 | 150115 |
| 2024-06-26 | 18.87 | $19.62 | 300200 |
| 2024-06-25 | 19.60 | $19.64 | 304800 |
| 2024-06-24 | 20.40 | $19.70 | 238800 |
| 2024-06-21 | 21.23 | $19.50 | 63400 |
| 2024-06-20 | 22.26 | $19.54 | 141322 |
| 2024-06-18 | 23.24 | $19.85 | 179743 |
| 2024-06-17 | 23.73 | $19.90 | 227126 |
| 2024-06-14 | 24.25 | $19.71 | 154601 |
| 2024-06-13 | 25.24 | $20.06 | 224220 |
| 2024-06-12 | 25.48 | $20.18 | 339829 |
| 2024-06-11 | 25.33 | $20.12 | 187200 |
| 2024-06-10 | 25.59 | $20.03 | 109900 |
| 2024-06-07 | 26.00 | $20.13 | 121412 |
| 2024-06-06 | 25.98 | $20.19 | 140547 |
| 2024-06-05 | 25.72 | $20.03 | 97136 |
| 2024-06-04 | 25.55 | $20.00 | 170600 |
| 2024-06-03 | 25.52 | $19.86 | 177500 |
| 2024-05-31 | 25.69 | $19.90 | 701000 |
| 2024-05-30 | 25.87 | $19.74 | 199500 |
| 2024-05-29 | 26.27 | $19.79 | 150116 |
| 2024-05-28 | 26.75 | $19.81 | 15800 |
| 2024-05-24 | 26.90 | $20.07 | 53106 |
| 2024-05-23 | 26.48 | $20.07 | 34300 |
| 2024-05-22 | 26.04 | $20.05 | 128145 |
| 2024-05-21 | 25.61 | $20.38 | 257218 |
| 2024-05-20 | 24.47 | $20.28 | 19940 |
| 2024-05-17 | 23.25 | $20.25 | 20823 |
| 2024-05-16 | 22.08 | $20.13 | 38743 |
| 2024-05-15 | 20.91 | $20.03 | 27800 |
| 2024-05-14 | 19.88 | $19.80 | 55245 |
| 2024-05-13 | 18.88 | $19.61 | 45610 |
| 2024-05-10 | 18.05 | $19.71 | 35001 |
| 2024-05-09 | 16.94 | $19.83 | 48204 |
| 2024-05-08 | 15.85 | $19.47 | 585300 |
| 2024-05-07 | 14.70 | $19.15 | 60943 |
| 2024-05-06 | 14.04 | $19.28 | 30245 |
| 2024-05-03 | 13.14 | $19.09 | 196200 |
| 2024-05-02 | 12.38 | $18.10 | 335921 |
| 2024-05-01 | 12.80 | $18.00 | 19000 |
| 2024-04-30 | 13.25 | $18.04 | 49700 |
| 2024-04-29 | 13.94 | $17.91 | 50943 |
| 2024-04-26 | 14.51 | $17.72 | 42500 |
| 2024-04-25 | 15.12 | $17.80 | 54733 |
| 2024-04-24 | 15.33 | $17.70 | 298611 |
| 2024-04-23 | 15.40 | $17.41 | 33122 |
| 2024-04-22 | 15.28 | $17.64 | 31400 |
| 2024-04-19 | 15.50 | $17.36 | 94905 |
| 2024-04-18 | 15.26 | $17.59 | 78800 |
| 2024-04-17 | 15.25 | $17.36 | 407630 |
| 2024-04-16 | 14.73 | $17.36 | 320742 |
| 2024-04-15 | 13.95 | $17.31 | 160432 |
| 2024-04-12 | 13.33 | $17.46 | 187213 |
| 2024-04-11 | 12.75 | $17.61 | 327148 |
| 2024-04-10 | 12.42 | $17.84 | 385000 |
| 2024-04-09 | 12.33 | $17.80 | 175600 |
| 2024-04-08 | 12.30 | $17.85 | 117800 |
| 2024-04-05 | 12.28 | $17.75 | 209800 |
| 2024-04-04 | 12.14 | $17.93 | 180700 |
| 2024-04-03 | 12.41 | $17.98 | 185921 |
| 2024-04-02 | 12.74 | $18.03 | 28800 |
| 2024-04-01 | 13.17 | $17.92 | 39600 |
| 2024-03-28 | 13.62 | $18.03 | 111118 |
| 2024-03-27 | 13.90 | $18.19 | 84743 |
| 2024-03-26 | 13.78 | $18.21 | 36113 |
| 2024-03-25 | 13.66 | $18.21 | 103900 |
| 2024-03-22 | 13.59 | $17.76 | 314730 |
| 2024-03-21 | 14.11 | $17.71 | 257205 |
| 2024-03-20 | 14.83 | $17.85 | 64600 |
| 2024-03-19 | 15.44 | $18.02 | 240800 |
| 2024-03-18 | 15.55 | $18.00 | 173219 |
| 2024-03-15 | 15.74 | $18.34 | 289911 |
| 2024-03-14 | 15.49 | $18.05 | 161100 |
| 2024-03-13 | 15.48 | $18.52 | 44700 |
| 2024-03-12 | 14.52 | $18.32 | 36400 |
| 2024-03-11 | 13.81 | $17.92 | 28300 |
| 2024-03-08 | 13.66 | $17.74 | 33212 |
| 2024-03-07 | 13.51 | $17.73 | 197200 |
| 2024-03-06 | 13.62 | $17.25 | 125800 |
| 2024-03-05 | 14.24 | $17.07 | 30500 |
| 2024-03-04 | 14.25 | $17.10 | 367606 |
| 2024-03-01 | 14.02 | $17.20 | 39813 |
| 2024-02-29 | 14.54 | $16.88 | 43900 |
| 2024-02-28 | 14.82 | $17.04 | 134616 |
| 2024-02-27 | 15.18 | $17.27 | 95300 |
| 2024-02-26 | 15.86 | $17.20 | 42934 |
| 2024-02-23 | 16.60 | $17.26 | 37500 |
| 2024-02-22 | 17.42 | $17.40 | 39900 |
| 2024-02-21 | 17.91 | $17.44 | 27123 |
| 2024-02-20 | 18.08 | $17.41 | 51000 |
| 2024-02-16 | 18.29 | $16.92 | 31136 |
| 2024-02-15 | 19.09 | $16.98 | 116400 |
| 2024-02-14 | 19.59 | $16.91 | 145347 |
| 2024-02-13 | 20.03 | $17.04 | 170400 |
| 2024-02-12 | 20.73 | $17.14 | 106500 |
| 2024-02-09 | 21.61 | $17.08 | 210548 |
| 2024-02-08 | 22.32 | $17.07 | 158400 |
| 2024-02-07 | 23.31 | $17.02 | 25300 |
| 2024-02-06 | 24.03 | $17.06 | 156445 |
| 2024-02-05 | 24.85 | $17.18 | 147000 |
| 2024-02-02 | 25.72 | $16.88 | 55000 |
| 2024-02-01 | 26.24 | $17.12 | 41700 |
| 2024-01-31 | 27.03 | $17.11 | 24715 |
| 2024-01-30 | 28.05 | $17.38 | 61600 |
| 2024-01-29 | 29.42 | $17.50 | 39529 |
| 2024-01-26 | 30.83 | $17.40 | 76900 |
| 2024-01-25 | 32.20 | $17.25 | 313700 |
| 2024-01-24 | 33.46 | $17.30 | 303304 |
| 2024-01-23 | 35.16 | $17.45 | 161631 |
| 2024-01-22 | 36.84 | $17.47 | 84700 |
| 2024-01-19 | 38.55 | $17.75 | 81635 |
| 2024-01-18 | 39.99 | $17.77 | 180740 |
| 2024-01-17 | 41.52 | $17.70 | 318125 |
| 2024-01-16 | 43.22 | $17.93 | 210500 |
| 2024-01-12 | 43.97 | $18.28 | 95700 |
| 2024-01-11 | 43.43 | $18.10 | 148200 |
| 2024-01-10 | 43.10 | $18.09 | 116101 |
| 2024-01-09 | 42.75 | $18.11 | 158040 |
| 2024-01-08 | 42.39 | $18.14 | 107824 |
| 2024-01-05 | 42.07 | $17.85 | 66907 |
| 2024-01-04 | 41.94 | $17.96 | 71600 |
| 2024-01-03 | 41.40 | $17.90 | 176300 |
| 2024-01-02 | 40.83 | $17.89 | 88200 |
| 2023-12-29 | 40.30 | $18.05 | 124104 |
| 2023-12-28 | 39.75 | $17.92 | 203046 |
| 2023-12-27 | 39.28 | $18.04 | 39641 |
| 2023-12-26 | 38.49 | $17.95 | 36700 |
| 2023-12-22 | 37.66 | $17.86 | 210000 |
| 2023-12-21 | 36.89 | $17.77 | 312300 |
| 2023-12-20 | 36.30 | $17.54 | 61700 |
| 2023-12-19 | 35.75 | $17.64 | 133026 |
| 2023-12-18 | 35.19 | $17.70 | 106500 |
| 2023-12-15 | 34.59 | $17.62 | 349800 |
| 2023-12-14 | 34.19 | $17.90 | 180729 |
| 2023-12-13 | 33.19 | $17.76 | 89100 |
| 2023-12-12 | 32.36 | $17.55 | 195624 |
| 2023-12-11 | 31.75 | $17.39 | 196200 |
| 2023-12-08 | 31.38 | $17.31 | 39817 |
| 2023-12-07 | 31.21 | $17.39 | 51913 |
| 2023-12-06 | 30.89 | $17.23 | 116800 |
| 2023-12-05 | 30.70 | $17.31 | 50201 |
| 2023-12-04 | 30.49 | $17.39 | 35700 |
| 2023-12-01 | 30.12 | $17.49 | 37100 |
| 2023-11-30 | 29.73 | $17.49 | 158024 |
| 2023-11-29 | 29.19 | $17.20 | 130300 |
| 2023-11-28 | 28.78 | $17.26 | 299800 |
| 2023-11-27 | 28.19 | $17.27 | 75728 |
| 2023-11-24 | 27.58 | $17.22 | 373940 |
| 2023-11-22 | 26.94 | $16.98 | 117700 |
| 2023-11-21 | 26.61 | $16.92 | 40236 |
| 2023-11-20 | 26.37 | $16.84 | 658441 |
| 2023-11-17 | 26.17 | $17.21 | 139529 |
| 2023-11-16 | 24.94 | $17.17 | 427047 |
| 2023-11-15 | 24.23 | $17.13 | 315800 |
| 2023-11-14 | 23.48 | $17.23 | 126600 |
| 2023-11-13 | 22.69 | $16.81 | 55700 |
| 2023-11-10 | 22.31 | $16.64 | 93200 |
| 2023-11-09 | 22.35 | $16.43 | 95000 |
| 2023-11-08 | 22.46 | $15.79 | 424400 |
| 2023-11-07 | 23.07 | $15.94 | 110700 |
| 2023-11-06 | 24.25 | $15.92 | 66300 |
| 2023-11-03 | 25.09 | $15.90 | 45300 |
| 2023-11-02 | 25.99 | $15.99 | 74900 |
| 2023-11-01 | 26.79 | $15.86 | 75209 |
| 2023-10-31 | 27.27 | $15.74 | 83900 |
| 2023-10-30 | 27.45 | $15.74 | 40004 |
| 2023-10-27 | 27.42 | $15.52 | 37300 |
| 2023-10-26 | 27.38 | $15.63 | 212200 |
| 2023-10-25 | 27.63 | $15.59 | 144500 |
| 2023-10-24 | 27.87 | $15.56 | 87829 |
| 2023-10-23 | 27.91 | $15.63 | 55800 |
| 2023-10-20 | 27.98 | $15.46 | 55707 |
| 2023-10-19 | 27.65 | $15.53 | 176700 |
| 2023-10-18 | 27.30 | $15.49 | 185000 |
| 2023-10-17 | 27.02 | $15.45 | 97408 |
| 2023-10-16 | 26.66 | $15.55 | 200500 |
| 2023-10-13 | 26.27 | $15.51 | 179624 |
| 2023-10-12 | 25.84 | $15.59 | 73700 |
| 2023-10-11 | 25.62 | $15.92 | 60100 |
| 2023-10-10 | 25.87 | $15.84 | 60543 |
| 2023-10-09 | 25.95 | $15.95 | 191500 |
| 2023-10-06 | 26.05 | $15.94 | 343536 |
| 2023-10-05 | 26.16 | $15.85 | 54708 |
| 2023-10-04 | 25.94 | $15.61 | 65200 |
| 2023-10-03 | 25.11 | $15.80 | 50031 |
| 2023-10-02 | 24.68 | $15.70 | 85700 |
| 2023-09-29 | 23.95 | $15.74 | 89900 |
| 2023-09-28 | 23.28 | $15.69 | 105839 |
| 2023-09-27 | 22.08 | $15.51 | 64126 |
| 2023-09-26 | 20.46 | $15.78 | 74000 |
| 2023-09-25 | 19.08 | $15.95 | 43000 |
| 2023-09-22 | 17.70 | $16.13 | 42400 |
| 2023-09-21 | 16.64 | $16.23 | 202500 |
| 2023-09-20 | 15.63 | $16.17 | 83741 |
| 2023-09-19 | 14.57 | $16.38 | 44246 |
| 2023-09-18 | 13.59 | $16.29 | 81000 |
| 2023-09-15 | 12.34 | $16.33 | 862410 |
| 2023-09-14 | 11.12 | $16.33 | 420033 |
| 2023-09-13 | 9.79 | $16.71 | 38800 |
| 2023-09-12 | 9.03 | $16.91 | 42416 |
| 2023-09-11 | 8.67 | $17.21 | 31804 |
| 2023-09-08 | 8.93 | $17.13 | 47000 |
| 2023-09-07 | 8.79 | $17.11 | 74000 |
| 2023-09-06 | 8.65 | $17.15 | 175000 |
| 2023-09-05 | 8.57 | $17.08 | 31908 |
| 2023-09-01 | 8.38 | $17.33 | 13428 |
| 2023-08-31 | 8.80 | $17.35 | 68300 |
| 2023-08-30 | 9.24 | $17.60 | 25833 |
| 2023-08-29 | 9.07 | $17.63 | 39000 |
| 2023-08-28 | 8.90 | $17.53 | 100609 |
| 2023-08-25 | 9.06 | $17.52 | 237210 |
| 2023-08-24 | 9.28 | $17.47 | 172702 |
| 2023-08-23 | 9.39 | $17.51 | 39025 |
| 2023-08-22 | 9.34 | $17.41 | 29600 |
| 2023-08-21 | 9.55 | $17.36 | 88635 |
| 2023-08-18 | 9.98 | $17.39 | 36839 |
| 2023-08-17 | 10.40 | $17.53 | 384300 |
| 2023-08-16 | 10.37 | $17.54 | 106338 |
| 2023-08-15 | 10.25 | $17.44 | 44222 |
| 2023-08-14 | 10.37 | $17.37 | 38938 |
| 2023-08-11 | 10.60 | $17.44 | 14100 |
| 2023-08-10 | 10.84 | $17.37 | 42300 |
| 2023-08-09 | 11.35 | $17.16 | 41300 |
| 2023-08-08 | 11.49 | $17.04 | 27800 |
| 2023-08-07 | 11.30 | $17.20 | 65000 |
| 2023-08-04 | 11.11 | $16.95 | 30812 |
| 2023-08-03 | 10.75 | $17.01 | 26400 |
| 2023-08-02 | 10.37 | $17.12 | 91400 |
| 2023-08-01 | 10.12 | $17.20 | 32901 |
| 2023-07-31 | 10.09 | $17.40 | 32200 |
| 2023-07-28 | 10.43 | $17.62 | 58403 |
| 2023-07-27 | 10.74 | $17.55 | 130600 |
| 2023-07-26 | 11.26 | $17.70 | 63400 |
| 2023-07-25 | 11.84 | $17.63 | 64128 |
| 2023-07-24 | 12.32 | $17.40 | 69500 |
| 2023-07-21 | 12.62 | $17.68 | 48049 |
| 2023-07-20 | 13.10 | $17.69 | 95441 |
| 2023-07-19 | 13.56 | $17.74 | 37922 |
| 2023-07-18 | 14.04 | $17.68 | 18800 |
| 2023-07-17 | 14.75 | $17.75 | 16000 |
| 2023-07-14 | 15.33 | $17.82 | 20700 |
| 2023-07-13 | 15.86 | $17.73 | 18500 |
| 2023-07-12 | 16.56 | $17.36 | 19500 |
| 2023-07-11 | 17.01 | $17.13 | 42800 |
| 2023-07-10 | 17.08 | $17.00 | 29531 |
| 2023-07-07 | 16.69 | $17.11 | 68710 |
| 2023-07-06 | 16.31 | $17.03 | 333212 |
| 2023-07-05 | 15.85 | $17.17 | 131100 |
| 2023-07-03 | 15.53 | $17.59 | 11500 |
| 2023-06-30 | 15.90 | $17.62 | 31624 |
| 2023-06-29 | 16.42 | $17.39 | 15627 |
| 2023-06-28 | 16.47 | $17.59 | 19200 |
| 2023-06-27 | 16.95 | $17.56 | 39108 |
| 2023-06-26 | 17.18 | $17.51 | 21100 |
| 2023-06-23 | 16.97 | $17.34 | 33600 |
| 2023-06-22 | 16.51 | $17.45 | 26500 |
| 2023-06-21 | 16.02 | $17.63 | 14300 |
| 2023-06-20 | 15.79 | $17.60 | 17810 |
| 2023-06-16 | 15.65 | $17.95 | 55400 |
| 2023-06-15 | 16.15 | $17.94 | 15900 |
| 2023-06-14 | 16.59 | $17.87 | 125515 |
| 2023-06-13 | 16.80 | $17.90 | 29700 |
| 2023-06-12 | 17.13 | $17.98 | 31205 |
| 2023-06-09 | 17.69 | $17.93 | 176500 |
| 2023-06-08 | 17.72 | $18.04 | 18003 |
| 2023-06-07 | 18.14 | $17.82 | 30203 |
| 2023-06-06 | 18.39 | $17.93 | 20503 |
| 2023-06-05 | 18.58 | $17.92 | 67100 |
| 2023-06-02 | 18.95 | $18.13 | 45008 |
| 2023-06-01 | 19.59 | $18.06 | 85000 |
| 2023-05-31 | 20.17 | $17.91 | 30118 |
| 2023-05-30 | 20.51 | $17.85 | 23848 |
| 2023-05-26 | 20.96 | $18.23 | 14100 |
| 2023-05-25 | 22.02 | $18.18 | 26944 |
| 2023-05-24 | 23.17 | $18.24 | 27227 |
| 2023-05-23 | 24.31 | $18.38 | 28600 |
| 2023-05-22 | 25.14 | $18.58 | 36100 |
| 2023-05-19 | 25.64 | $18.77 | 19536 |
| 2023-05-18 | 25.77 | $18.77 | 9800 |
| 2023-05-17 | 25.91 | $18.74 | 94911 |
| 2023-05-16 | 26.10 | $18.85 | 78100 |
| 2023-05-15 | 25.90 | $18.73 | 19300 |
| 2023-05-12 | 25.89 | $18.44 | 19404 |
| 2023-05-11 | 26.26 | $18.36 | 19800 |
| 2023-05-10 | 26.74 | $18.37 | 20718 |
| 2023-05-09 | 27.27 | $18.50 | 13103 |
| 2023-05-08 | 27.51 | $18.50 | 15412 |
| 2023-05-05 | 27.72 | $18.43 | 12200 |
| 2023-05-04 | 28.05 | $18.25 | 22647 |
| 2023-05-03 | 28.53 | $18.63 | 22405 |
| 2023-05-02 | 28.26 | $18.35 | 293500 |
| 2023-05-01 | 28.37 | $18.55 | 25627 |
| 2023-04-28 | 28.29 | $18.45 | 34401 |
| 2023-04-27 | 28.90 | $18.56 | 17148 |
| 2023-04-26 | 29.48 | $18.48 | 41200 |
| 2023-04-25 | 30.09 | $18.14 | 18041 |
| 2023-04-24 | 31.20 | $18.80 | 9623 |
| 2023-04-21 | 31.28 | $18.77 | 10400 |
| 2023-04-20 | 31.02 | $18.84 | 16700 |
| 2023-04-19 | 30.42 | $18.95 | 15005 |
| 2023-04-18 | 29.49 | $18.90 | 10709 |
| 2023-04-17 | 28.69 | $18.83 | 15000 |
| 2023-04-14 | 27.93 | $18.91 | 5931 |
| 2023-04-13 | 26.85 | $18.95 | 24500 |
| 2023-04-12 | 25.71 | $18.78 | 51136 |
| 2023-04-11 | 24.65 | $18.80 | 124100 |
| 2023-04-10 | 23.55 | $18.73 | 44531 |
| 2023-04-06 | 22.40 | $18.85 | 45300 |
| 2023-04-05 | 20.96 | $18.76 | 43700 |
| 2023-04-04 | 19.56 | $18.71 | 51200 |
| 2023-04-03 | 18.10 | $18.28 | 38436 |
| 2023-03-31 | 17.00 | $18.09 | 79500 |
| 2023-03-30 | 15.84 | $18.02 | 163200 |
| 2023-03-29 | 14.94 | $17.81 | 258000 |
| 2023-03-28 | 14.08 | $17.62 | 62811 |
| 2023-03-27 | 13.59 | $17.64 | 47030 |
| 2023-03-24 | 13.07 | $17.55 | 17226 |
| 2023-03-23 | 12.69 | $17.60 | 156919 |
| 2023-03-22 | 12.11 | $17.52 | 108800 |
| 2023-03-21 | 11.66 | $17.34 | 21000 |
| 2023-03-20 | 11.58 | $16.87 | 32500 |
| 2023-03-17 | 12.11 | $16.68 | 19200 |
| 2023-03-16 | 12.33 | $16.95 | 41800 |
| 2023-03-15 | 12.71 | $16.66 | 25500 |
| 2023-03-14 | 12.50 | $16.85 | 23100 |
| 2023-03-13 | 12.97 | $16.67 | 31849 |
| 2023-03-10 | 13.37 | $16.70 | 32727 |
| 2023-03-09 | 13.85 | $16.63 | 32107 |
| 2023-03-08 | 14.35 | $16.55 | 40619 |
| 2023-03-07 | 14.36 | $16.58 | 59500 |
| 2023-03-06 | 14.54 | $17.25 | 41114 |
| 2023-03-03 | 14.43 | $17.36 | 68600 |
| 2023-03-02 | 14.34 | $17.28 | 22306 |
| 2023-03-01 | 14.38 | $17.33 | 72700 |
| 2023-02-28 | 14.16 | $17.23 | 377105 |
| 2023-02-27 | 14.01 | $17.36 | 75300 |
| 2023-02-24 | 13.66 | $17.16 | 80442 |
| 2023-02-23 | 13.63 | $17.22 | 92149 |
| 2023-02-22 | 13.35 | $17.34 | 73240 |
| 2023-02-21 | 12.64 | $17.22 | 31021 |
| 2023-02-17 | 12.15 | $17.15 | 70822 |
| 2023-02-16 | 11.95 | $16.93 | 46012 |
| 2023-02-15 | 12.08 | $17.07 | 15409 |
| 2023-02-14 | 11.59 | $17.08 | 13800 |
| 2023-02-13 | 11.05 | $16.99 | 34300 |
| 2023-02-10 | 10.64 | $16.63 | 17300 |
| 2023-02-09 | 10.60 | $16.53 | 17110 |
| 2023-02-08 | 10.83 | $16.58 | 12300 |
| 2023-02-07 | 11.02 | $16.44 | 65500 |
| 2023-02-06 | 11.57 | $16.37 | 37122 |
| 2023-02-03 | 12.05 | $16.48 | 39848 |
| 2023-02-02 | 12.20 | $16.74 | 41330 |
| 2023-02-01 | 11.96 | $16.79 | 52100 |
| 2023-01-31 | 11.71 | $16.61 | 76728 |
| 2023-01-30 | 12.06 | $16.60 | 48123 |
| 2023-01-27 | 12.37 | $16.56 | 44200 |
| 2023-01-26 | 12.83 | $16.59 | 55500 |
| 2023-01-25 | 13.20 | $16.76 | 94500 |
| 2023-01-24 | 13.32 | $16.58 | 32010 |
| 2023-01-23 | 13.47 | $16.60 | 35900 |
| 2023-01-20 | 13.32 | $16.70 | 21400 |
| 2023-01-19 | 13.17 | $16.72 | 62100 |
| 2023-01-18 | 13.11 | $16.82 | 22931 |
| 2023-01-17 | 12.46 | $16.75 | 80700 |
| 2023-01-13 | 11.82 | $16.61 | 15900 |
| 2023-01-12 | 11.70 | $16.58 | 188525 |
| 2023-01-11 | 11.57 | $16.64 | 81800 |
| 2023-01-10 | 11.20 | $16.47 | 26434 |
| 2023-01-09 | 11.30 | $16.49 | 39135 |
| 2023-01-06 | 11.34 | $16.35 | 39944 |
| 2023-01-05 | 11.68 | $16.35 | 31327 |
| 2023-01-04 | 11.66 | $16.21 | 20936 |
| 2023-01-03 | 12.19 | $16.08 | 64000 |
| 2022-12-30 | 12.49 | $16.13 | 56905 |
| 2022-12-29 | 12.74 | $16.14 | 39900 |
| 2022-12-28 | 13.07 | $15.95 | 31300 |
| 2022-12-27 | 13.26 | $16.14 | 92213 |
| 2022-12-23 | 13.76 | $16.18 | 64716 |
| 2022-12-22 | 14.32 | $15.99 | 122700 |
| 2022-12-21 | 14.91 | $16.25 | 207535 |
| 2022-12-20 | 15.60 | $16.25 | 104400 |
| 2022-12-19 | 16.13 | $16.19 | 123922 |
| 2022-12-16 | 16.86 | $16.13 | 87637 |
| 2022-12-15 | 17.52 | $16.35 | 107326 |
| 2022-12-14 | 18.44 | $16.47 | 74900 |
| 2022-12-13 | 19.17 | $16.35 | 75321 |
| 2022-12-12 | 20.05 | $16.23 | 64800 |
| 2022-12-09 | 21.09 | $16.55 | 107600 |
| 2022-12-08 | 21.30 | $16.64 | 38715 |
| 2022-12-07 | 21.62 | $16.51 | 65400 |
| 2022-12-06 | 21.97 | $16.50 | 50900 |
| 2022-12-05 | 22.40 | $16.76 | 34138 |
| 2022-12-02 | 22.39 | $17.00 | 40500 |
| 2022-12-01 | 22.09 | $16.87 | 46643 |
| 2022-11-30 | 21.83 | $16.61 | 286800 |
| 2022-11-29 | 21.83 | $16.69 | 47000 |
| 2022-11-28 | 21.48 | $16.77 | 29605 |
| 2022-11-25 | 20.89 | $16.77 | 36000 |
| 2022-11-23 | 20.39 | $16.60 | 76023 |
| 2022-11-22 | 20.01 | $16.52 | 58236 |
| 2022-11-21 | 19.74 | $16.29 | 35422 |
| 2022-11-18 | 19.66 | $16.25 | 140800 |
| 2022-11-17 | 19.46 | $16.13 | 19500 |
| 2022-11-16 | 19.39 | $16.11 | 90619 |
| 2022-11-15 | 19.04 | $16.17 | 170100 |
| 2022-11-14 | 18.68 | $16.23 | 143845 |
| 2022-11-11 | 17.89 | $16.13 | 99705 |
| 2022-11-10 | 17.22 | $15.69 | 69731 |
| 2022-11-09 | 16.95 | $15.22 | 49829 |
| 2022-11-08 | 17.11 | $15.17 | 234327 |
| 2022-11-07 | 17.41 | $14.98 | 153900 |
| 2022-11-04 | 18.05 | $14.73 | 96600 |
| 2022-11-03 | 18.82 | $14.11 | 201300 |
| 2022-11-02 | 18.62 | $14.53 | 116200 |
| 2022-11-01 | 19.14 | $14.64 | 149349 |
| 2022-10-31 | 19.49 | $14.66 | 101512 |
| 2022-10-28 | 20.08 | $14.85 | 50536 |
| 2022-10-27 | 20.81 | $14.54 | 58422 |
| 2022-10-26 | 21.32 | $14.67 | 34026 |
| 2022-10-25 | 21.92 | $14.68 | 133000 |
| 2022-10-24 | 22.45 | $14.41 | 101728 |
| 2022-10-21 | 22.44 | $14.51 | 56620 |
| 2022-10-20 | 22.43 | $14.56 | 119832 |
| 2022-10-19 | 22.82 | $14.47 | 64300 |
| 2022-10-18 | 23.16 | $14.64 | 276449 |
| 2022-10-17 | 23.68 | $14.41 | 143400 |
| 2022-10-14 | 23.59 | $14.08 | 112023 |
| 2022-10-13 | 23.35 | $14.21 | 173100 |
| 2022-10-12 | 22.87 | $13.98 | 66521 |
| 2022-10-11 | 22.74 | $14.02 | 243116 |
| 2022-10-10 | 22.66 | $14.10 | 167409 |
| 2022-10-07 | 22.39 | $14.01 | 148300 |
| 2022-10-06 | 22.12 | $14.25 | 110141 |
| 2022-10-05 | 22.09 | $14.56 | 106030 |
| 2022-10-04 | 22.36 | $14.77 | 256327 |
| 2022-10-03 | 22.92 | $14.30 | 171811 |
| 2022-09-30 | 22.56 | $14.11 | 141200 |
| 2022-09-29 | 22.15 | $14.01 | 176600 |
| 2022-09-28 | 21.09 | $14.11 | 177523 |
| 2022-09-27 | 19.97 | $13.87 | 337600 |
| 2022-09-26 | 18.68 | $13.95 | 327128 |
| 2022-09-23 | 17.41 | $14.15 | 103528 |
| 2022-09-22 | 16.26 | $14.63 | 134634 |
| 2022-09-21 | 15.55 | $14.56 | 66800 |
| 2022-09-20 | 14.89 | $14.84 | 161000 |
| 2022-09-19 | 14.44 | $15.07 | 80000 |
| 2022-09-16 | 14.08 | $14.99 | 79421 |
| 2022-09-15 | 13.71 | $15.04 | 121300 |
| 2022-09-14 | 13.51 | $15.16 | 52300 |
| 2022-09-13 | 13.48 | $15.21 | 70100 |
| 2022-09-12 | 13.55 | $15.47 | 80029 |
| 2022-09-09 | 14.00 | $15.30 | 147229 |
| 2022-09-08 | 14.07 | $15.06 | 118243 |
| 2022-09-07 | 13.58 | $15.16 | 174336 |
| 2022-09-06 | 13.05 | $14.93 | 158024 |
| 2022-09-02 | 12.57 | $14.94 | 81600 |
| 2022-09-01 | 12.06 | $15.41 | 115500 |
| 2022-08-31 | 11.96 | $15.66 | 222800 |
| 2022-08-30 | 12.46 | $16.09 | 110300 |
| 2022-08-29 | 12.52 | $15.87 | 117000 |
| 2022-08-26 | 12.85 | $15.79 | 60600 |
| 2022-08-25 | 13.21 | $16.07 | 66916 |
| 2022-08-24 | 13.66 | $16.05 | 172837 |
| 2022-08-23 | 14.24 | $16.12 | 49400 |
| 2022-08-22 | 14.55 | $16.16 | 62204 |
| 2022-08-19 | 14.96 | $16.36 | 26300 |
| 2022-08-18 | 14.72 | $16.46 | 24415 |
| 2022-08-17 | 14.29 | $16.50 | 42506 |
| 2022-08-16 | 13.83 | $16.36 | 194140 |
| 2022-08-15 | 13.59 | $16.26 | 54200 |
| 2022-08-12 | 13.24 | $16.27 | 28400 |
| 2022-08-11 | 12.99 | $16.26 | 38300 |
| 2022-08-10 | 12.69 | $16.32 | 45823 |
| 2022-08-09 | 12.20 | $16.14 | 61900 |
| 2022-08-08 | 11.97 | $16.16 | 69600 |
| 2022-08-05 | 11.60 | $15.92 | 51907 |
| 2022-08-04 | 11.56 | $16.06 | 26110 |
| 2022-08-03 | 11.23 | $15.91 | 53900 |
| 2022-08-02 | 10.99 | $15.82 | 267300 |
| 2022-08-01 | 10.88 | $15.87 | 100700 |
| 2022-07-29 | 10.60 | $15.71 | 74303 |
| 2022-07-28 | 10.88 | $15.43 | 142535 |
| 2022-07-27 | 11.29 | $15.52 | 59726 |
| 2022-07-26 | 11.72 | $15.34 | 81800 |
| 2022-07-25 | 11.93 | $15.39 | 74800 |
| 2022-07-22 | 12.15 | $15.42 | 65529 |
| 2022-07-21 | 12.49 | $15.46 | 166502 |
| 2022-07-20 | 12.86 | $15.28 | 58300 |
| 2022-07-19 | 13.21 | $15.65 | 171000 |
| 2022-07-18 | 13.80 | $15.40 | 127400 |
| 2022-07-15 | 14.04 | $15.23 | 102800 |
| 2022-07-14 | 13.92 | $15.12 | 106800 |
| 2022-07-13 | 13.54 | $15.42 | 78312 |
| 2022-07-12 | 13.61 | $15.16 | 160310 |
| 2022-07-11 | 13.34 | $15.14 | 104600 |
| 2022-07-08 | 13.21 | $15.38 | 84700 |
| 2022-07-07 | 13.29 | $15.32 | 80700 |
| 2022-07-06 | 13.16 | $15.41 | 177200 |
| 2022-07-05 | 13.03 | $15.32 | 113900 |
| 2022-07-01 | 12.69 | $15.36 | 80400 |
| 2022-06-30 | 12.37 | $15.27 | 98700 |
| 2022-06-29 | 11.91 | $15.47 | 188300 |
| 2022-06-28 | 11.71 | $15.45 | 106100 |
| 2022-06-27 | 11.58 | $15.80 | 199520 |
| 2022-06-24 | 11.80 | $15.64 | 83519 |
| 2022-06-23 | 11.63 | $15.55 | 135206 |
| 2022-06-22 | 11.32 | $15.53 | 157200 |
| 2022-06-21 | 11.11 | $15.47 | 188800 |
| 2022-06-17 | 10.98 | $15.02 | 110500 |
| 2022-06-16 | 9.92 | $15.04 | 150100 |
| 2022-06-15 | 8.91 | $15.50 | 118100 |
| 2022-06-14 | 8.17 | $15.30 | 117913 |
| 2022-06-13 | 7.38 | $15.56 | 403115 |
| 2022-06-10 | 6.82 | $15.79 | 166300 |
| 2022-06-09 | 6.41 | $16.19 | 56520 |
| 2022-06-08 | 6.67 | $16.18 | 99100 |
| 2022-06-07 | 6.80 | $16.41 | 73900 |
| 2022-06-06 | 7.04 | $16.59 | 33221 |
| 2022-06-03 | 7.20 | $16.52 | 85300 |
| 2022-06-02 | 7.47 | $16.69 | 111300 |
| 2022-06-01 | 7.76 | $16.49 | 86621 |
| 2022-05-31 | 8.13 | $16.90 | 96500 |
| 2022-05-27 | 8.33 | $16.34 | 55500 |
| 2022-05-26 | 8.51 | $16.48 | 137602 |
| 2022-05-25 | 8.84 | $16.46 | 82500 |
| 2022-05-24 | 9.28 | $16.61 | 94800 |
| 2022-05-23 | 9.73 | $16.52 | 114700 |
| 2022-05-20 | 10.22 | $16.14 | 130700 |
| 2022-05-19 | 10.39 | $16.14 | 279236 |
| 2022-05-18 | 10.56 | $16.20 | 83532 |
| 2022-05-17 | 10.95 | $16.69 | 99100 |
| 2022-05-16 | 11.22 | $16.47 | 81735 |
| 2022-05-13 | 11.50 | $16.39 | 128300 |
| 2022-05-12 | 11.88 | $16.22 | 115000 |
| 2022-05-11 | 12.20 | $16.27 | 245800 |
| 2022-05-10 | 12.73 | $16.51 | 404900 |
| 2022-05-09 | 13.35 | $15.99 | 352900 |
| 2022-05-06 | 13.51 | $16.00 | 565218 |
| 2022-05-05 | 13.68 | $15.51 | 347626 |
| 2022-05-04 | 13.22 | $15.94 | 155800 |
| 2022-05-03 | 12.85 | $15.42 | 2.3M |
| 2022-05-02 | 12.26 | $15.73 | 435144 |
| 2022-04-29 | 11.81 | $15.99 | 844300 |
| 2022-04-28 | 11.44 | $16.47 | 154900 |
| 2022-04-27 | 11.65 | $16.15 | 195300 |
| 2022-04-26 | 11.61 | $15.99 | 86100 |
| 2022-04-25 | 11.57 | $16.35 | 76400 |
| 2022-04-22 | 11.70 | $15.92 | 270600 |
| 2022-04-21 | 11.78 | $16.16 | 59500 |
| 2022-04-20 | 12.08 | $16.24 | 146402 |
| 2022-04-19 | 12.31 | $15.80 | 294232 |
| 2022-04-18 | 11.96 | $15.82 | 78619 |
| 2022-04-14 | 11.82 | $15.98 | 86500 |
| 2022-04-13 | 11.80 | $16.03 | 138000 |
| 2022-04-12 | 11.67 | $15.82 | 134641 |
| 2022-04-11 | 11.41 | $16.00 | 154100 |
| 2022-04-08 | 11.29 | $16.29 | 228411 |
| 2022-04-07 | 11.33 | $16.05 | 392500 |
| 2022-04-06 | 11.10 | $16.06 | 325900 |
| 2022-04-05 | 10.85 | $15.97 | 166827 |
| 2022-04-04 | 10.41 | $16.58 | 110200 |
| 2022-04-01 | 10.40 | $16.63 | 122506 |
| 2022-03-31 | 10.38 | $16.25 | 163100 |
| 2022-03-30 | 10.27 | $16.68 | 61634 |
| 2022-03-29 | 10.46 | $17.24 | 187300 |
| 2022-03-28 | 11.00 | $16.92 | 147600 |
| 2022-03-25 | 11.21 | $16.68 | 86036 |
| 2022-03-24 | 11.30 | $16.84 | 33147 |
| 2022-03-23 | 11.53 | $17.04 | 202848 |
| 2022-03-22 | 11.97 | $17.10 | 188800 |
| 2022-03-21 | 12.28 | $16.84 | 106604 |
| 2022-03-18 | 12.48 | $16.90 | 108000 |
| 2022-03-17 | 12.68 | $17.52 | 80300 |
| 2022-03-16 | 13.19 | $17.41 | 97200 |
| 2022-03-15 | 13.48 | $17.07 | 679000 |
| 2022-03-14 | 13.67 | $17.21 | 509202 |
| 2022-03-11 | 13.95 | $17.03 | 115300 |
| 2022-03-10 | 13.77 | $17.12 | 126542 |
| 2022-03-09 | 13.60 | $17.71 | 148944 |
| 2022-03-08 | 13.67 | $17.00 | 229600 |
| 2022-03-07 | 13.25 | $16.62 | 318837 |
| 2022-03-04 | 12.47 | $17.04 | 964700 |
| 2022-03-03 | 11.72 | $17.63 | 484901 |
| 2022-03-02 | 11.35 | $18.31 | 421100 |
| 2022-03-01 | 11.33 | $18.84 | 379845 |
| 2022-02-28 | 11.67 | $19.16 | 412400 |
| 2022-02-25 | 12.25 | $19.77 | 269800 |
| 2022-02-24 | 12.57 | $19.10 | 467923 |
| 2022-02-23 | 13.02 | $20.03 | 56700 |
| 2022-02-22 | 12.78 | $19.51 | 242700 |
| 2022-02-18 | 13.06 | $20.39 | 150800 |
| 2022-02-17 | 12.59 | $20.29 | 163700 |
| 2022-02-16 | 12.59 | $20.22 | 148538 |
| 2022-02-15 | 12.59 | $20.16 | 220500 |
| 2022-02-14 | 12.80 | $19.96 | 138137 |
| 2022-02-11 | 13.02 | $20.27 | 32200 |
| 2022-02-10 | 12.82 | $20.11 | 57700 |
| 2022-02-09 | 13.00 | $20.09 | 53024 |
| 2022-02-08 | 13.49 | $19.95 | 41149 |
| 2022-02-07 | 14.16 | $19.72 | 53600 |
| 2022-02-04 | 14.79 | $19.62 | 40500 |
| 2022-02-03 | 15.30 | $19.47 | 290340 |
| 2022-02-02 | 15.81 | $19.59 | 238813 |
| 2022-02-01 | 16.52 | $19.62 | 206347 |
| 2022-01-31 | 16.80 | $19.83 | 477600 |
| 2022-01-28 | 17.10 | $18.99 | 1.1M |
| 2022-01-27 | 16.58 | $20.76 | 85600 |
| 2022-01-26 | 16.93 | $20.78 | 84300 |
| 2022-01-25 | 17.29 | $20.84 | 100400 |
| 2022-01-24 | 17.81 | $20.83 | 71900 |
| 2022-01-21 | 18.39 | $20.86 | 98300 |
| 2022-01-20 | 18.61 | $20.95 | 99815 |
| 2022-01-19 | 18.67 | $21.24 | 81819 |
| 2022-01-18 | 18.53 | $21.55 | 72800 |
| 2022-01-14 | 17.71 | $22.07 | 67400 |
| 2022-01-13 | 16.26 | $21.49 | 51000 |
| 2022-01-12 | 15.08 | $21.37 | 52500 |
| 2022-01-11 | 13.84 | $21.25 | 174617 |
| 2022-01-10 | 12.97 | $20.45 | 136404 |
| 2022-01-07 | 12.98 | $20.23 | 44900 |
| 2022-01-06 | 13.25 | $20.09 | 291803 |
| 2022-01-05 | 13.54 | $19.95 | 59300 |
| 2022-01-04 | 14.17 | $19.94 | 57015 |
| 2022-01-03 | 14.69 | $19.87 | 97003 |
| 2021-12-31 | 15.23 | $19.72 | 133842 |
| 2021-12-30 | 15.81 | $19.63 | 71900 |
| 2021-12-29 | 16.20 | $19.73 | 202008 |
| 2021-12-28 | 16.56 | $19.47 | 107700 |
| 2021-12-27 | 17.03 | $19.29 | 112416 |
| 2021-12-23 | 17.88 | $19.33 | 183521 |
| 2021-12-22 | 18.75 | $19.12 | 130400 |
| 2021-12-21 | 19.40 | $18.91 | 124923 |
| 2021-12-20 | 19.74 | $18.84 | 60545 |
| 2021-12-17 | 19.97 | $18.99 | 120445 |
| 2021-12-16 | 20.60 | $19.05 | 62037 |
| 2021-12-15 | 21.29 | $19.07 | 41600 |
| 2021-12-14 | 22.01 | $19.13 | 154600 |
| 2021-12-13 | 22.30 | $18.97 | 99400 |
| 2021-12-10 | 22.82 | $19.19 | 179100 |
| 2021-12-09 | 23.52 | $18.98 | 103536 |
| 2021-12-08 | 23.99 | $19.21 | 175104 |
| 2021-12-07 | 24.74 | $19.36 | 337349 |
| 2021-12-06 | 25.53 | $19.10 | 634200 |
| 2021-12-03 | 25.84 | $18.79 | 377600 |
| 2021-12-02 | 25.85 | $18.93 | 328600 |
| 2021-12-01 | 25.99 | $18.83 | 423125 |
| 2021-11-30 | 26.12 | $18.67 | 540100 |
| 2021-11-29 | 25.83 | $18.92 | 317542 |
| 2021-11-26 | 25.87 | $19.00 | 76100 |
| 2021-11-24 | 26.00 | $19.02 | 69407 |
| 2021-11-23 | 26.21 | $19.35 | 924000 |
| 2021-11-22 | 26.77 | $19.49 | 111900 |
| 2021-11-19 | 27.52 | $19.89 | 39519 |
| 2021-11-18 | 28.74 | $20.18 | 108704 |
| 2021-11-17 | 30.19 | $20.38 | 222300 |
| 2021-11-16 | 31.54 | $20.42 | 55300 |
| 2021-11-15 | 32.70 | $20.30 | 64522 |
| 2021-11-12 | 34.06 | $20.33 | 26512 |
| 2021-11-11 | 35.56 | $20.56 | 42600 |
| 2021-11-10 | 36.82 | $20.64 | 28200 |
| 2021-11-09 | 38.04 | $20.93 | 103333 |
| 2021-11-08 | 39.05 | $20.70 | 113100 |
| 2021-11-05 | 40.35 | $21.72 | 16042 |
| 2021-11-04 | 40.31 | $21.57 | 25548 |
| 2021-11-03 | 40.52 | $21.74 | 34841 |
| 2021-11-02 | 40.42 | $21.40 | 36134 |
| 2021-11-01 | 40.59 | $21.18 | 43300 |
| 2021-10-29 | 40.96 | $21.03 | 66002 |
| 2021-10-28 | 41.54 | $20.99 | 34628 |
| 2021-10-27 | 42.15 | $20.85 | 32845 |
| 2021-10-26 | 42.90 | $20.97 | 72944 |
| 2021-10-25 | 43.47 | $20.69 | 173930 |
| 2021-10-22 | 44.31 | $20.85 | 43825 |
| 2021-10-21 | 44.81 | $20.93 | 38048 |
| 2021-10-20 | 45.42 | $20.78 | 45516 |
| 2021-10-19 | 46.02 | $20.79 | 54900 |
| 2021-10-18 | 46.59 | $20.95 | 54508 |
| 2021-10-15 | 47.13 | $20.98 | 31800 |
| 2021-10-14 | 47.81 | $21.11 | 48800 |
| 2021-10-13 | 48.27 | $21.00 | 57645 |
| 2021-10-12 | 48.82 | $20.81 | 57100 |
| 2021-10-11 | 49.50 | $20.97 | 44424 |
| 2021-10-08 | 49.96 | $21.37 | 27400 |
| 2021-10-07 | 50.65 | $21.29 | 45900 |
| 2021-10-06 | 51.38 | $21.21 | 44348 |
| 2021-10-05 | 52.15 | $21.44 | 65646 |
| 2021-10-04 | 52.74 | $21.35 | 84146 |
| 2021-10-01 | 53.33 | $21.31 | 59600 |
| 2021-09-30 | 54.25 | $21.57 | 27631 |
| 2021-09-29 | 54.83 | $21.96 | 32200 |
| 2021-09-28 | 55.33 | $22.00 | 70500 |
| 2021-09-27 | 55.52 | $21.83 | 66600 |
| 2021-09-24 | 55.76 | $21.49 | 38700 |
| 2021-09-23 | 56.17 | $21.51 | 67600 |
| 2021-09-22 | 56.53 | $21.33 | 35900 |
| 2021-09-21 | 57.00 | $21.46 | 64700 |
| 2021-09-20 | 57.49 | $21.21 | 62237 |
| 2021-09-17 | 58.12 | $21.26 | 31213 |
| 2021-09-16 | 58.52 | $21.50 | 44000 |
| 2021-09-15 | 58.74 | $21.42 | 38200 |
| 2021-09-14 | 59.00 | $21.47 | 40605 |
| 2021-09-13 | 59.26 | $21.60 | 28100 |
| 2021-09-10 | 59.62 | $21.56 | 23000 |
| 2021-09-09 | 60.00 | $21.67 | 40200 |
| 2021-09-08 | 60.24 | $22.23 | 27137 |
| 2021-09-07 | 60.10 | $22.72 | 33900 |
| 2021-09-03 | 59.84 | $22.83 | 201708 |
| 2021-09-02 | 59.57 | $22.66 | 110100 |
| 2021-09-01 | 58.84 | $22.79 | 16700 |
| 2021-08-31 | 58.10 | $22.56 | 20923 |
| 2021-08-30 | 57.36 | $22.85 | 16700 |
| 2021-08-27 | 56.37 | $22.74 | 26722 |
| 2021-08-26 | 55.32 | $22.62 | 200149 |
| 2021-08-25 | 54.26 | $22.76 | 86100 |
| 2021-08-24 | 53.02 | $22.81 | 225329 |
| 2021-08-23 | 51.72 | $22.74 | 182700 |
| 2021-08-20 | 50.35 | $22.56 | 489900 |
| 2021-08-19 | 48.90 | $22.51 | 408447 |
| 2021-08-18 | 47.38 | $22.66 | 420143 |
| 2021-08-17 | 45.83 | $22.40 | 478700 |
| 2021-08-16 | 44.22 | $22.77 | 221917 |
| 2021-08-13 | 42.14 | $23.21 | 25700 |
| 2021-08-12 | 39.72 | $23.09 | 15045 |
| 2021-08-11 | 37.18 | $23.47 | 37941 |
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