Is Western Asset Investment Grade Defined Opportunity Trust Inc. (IGI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Western Asset Investment Grade Defined Opportunity Trust Inc. (IGI) research center and poll results.
NYSE : IGI
Western Asset Investment Grade Defined Opportunity Trust Inc.
$16.09 USD
$0.07 (0.44%)
- Volume
- 7.6K
- Average Volume
- 18.02K
- Market Capitalization
- $96.44M
- P/E Ratio
- 16.16
- Dividend Yield
- 5.30%
- Price Target
- Year High
- $17.09
- Year Low
- $15.78
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.01
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
16.09
2026-07-17
Close Price
$16.09
Vol: 7736
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
15.42
Average
17.35
Maximum
22.70
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.09 | $16.09 | 7736 |
| 2026-07-16 | 16.09 | $16.02 | 4106 |
| 2026-07-15 | 16.09 | $16.02 | 7300 |
| 2026-07-14 | 16.10 | $16.08 | 4500 |
| 2026-07-13 | 16.10 | $16.07 | 6003 |
| 2026-07-10 | 16.10 | $16.09 | 4800 |
| 2026-07-09 | 16.09 | $16.09 | 8635 |
| 2026-07-08 | 16.08 | $16.10 | 7313 |
| 2026-07-07 | 16.07 | $16.05 | 4129 |
| 2026-07-06 | 16.07 | $16.18 | 7500 |
| 2026-07-02 | 16.06 | $16.12 | 3245 |
| 2026-07-01 | 16.06 | $16.13 | 6824 |
| 2026-06-30 | 16.05 | $16.11 | 13000 |
| 2026-06-29 | 16.05 | $16.15 | 10200 |
| 2026-06-26 | 16.05 | $16.06 | 15700 |
| 2026-06-25 | 16.06 | $16.09 | 22230 |
| 2026-06-24 | 16.07 | $16.01 | 8200 |
| 2026-06-23 | 16.08 | $16.03 | 4500 |
| 2026-06-22 | 16.08 | $16.05 | 16623 |
| 2026-06-18 | 16.07 | $16.18 | 6918 |
| 2026-06-17 | 16.07 | $16.13 | 5712 |
| 2026-06-16 | 16.06 | $16.13 | 8100 |
| 2026-06-15 | 16.05 | $16.12 | 19300 |
| 2026-06-12 | 16.04 | $16.05 | 13821 |
| 2026-06-11 | 16.05 | $16.04 | 10349 |
| 2026-06-10 | 16.06 | $15.96 | 16000 |
| 2026-06-09 | 16.06 | $15.94 | 17500 |
| 2026-06-08 | 16.07 | $15.95 | 23100 |
| 2026-06-05 | 16.08 | $15.96 | 50136 |
| 2026-06-04 | 16.09 | $16.01 | 19940 |
| 2026-06-03 | 16.09 | $16.01 | 25830 |
| 2026-06-02 | 16.10 | $16.08 | 11900 |
| 2026-06-01 | 16.10 | $16.11 | 20900 |
| 2026-05-29 | 16.10 | $16.16 | 18600 |
| 2026-05-28 | 16.09 | $16.25 | 18100 |
| 2026-05-27 | 16.08 | $16.23 | 4800 |
| 2026-05-26 | 16.07 | $16.24 | 12700 |
| 2026-05-22 | 16.06 | $16.01 | 37000 |
| 2026-05-21 | 16.06 | $15.92 | 14500 |
| 2026-05-20 | 16.07 | $16.03 | 4539 |
| 2026-05-19 | 16.08 | $15.96 | 5739 |
| 2026-05-18 | 16.10 | $15.97 | 18400 |
| 2026-05-15 | 16.12 | $16.00 | 8423 |
| 2026-05-14 | 16.13 | $16.17 | 5142 |
| 2026-05-13 | 16.14 | $16.15 | 12300 |
| 2026-05-12 | 16.15 | $16.10 | 18826 |
| 2026-05-11 | 16.16 | $16.15 | 13430 |
| 2026-05-08 | 16.17 | $16.14 | 11700 |
| 2026-05-07 | 16.17 | $16.09 | 105300 |
| 2026-05-06 | 16.17 | $16.12 | 19019 |
| 2026-05-05 | 16.18 | $16.07 | 23000 |
| 2026-05-04 | 16.19 | $16.10 | 38100 |
| 2026-05-01 | 16.19 | $16.09 | 12400 |
| 2026-04-30 | 16.20 | $16.07 | 50203 |
| 2026-04-29 | 16.20 | $15.98 | 46200 |
| 2026-04-28 | 16.21 | $15.97 | 23406 |
| 2026-04-27 | 16.20 | $16.08 | 37100 |
| 2026-04-24 | 16.19 | $16.08 | 23215 |
| 2026-04-23 | 16.18 | $16.09 | 22600 |
| 2026-04-22 | 16.18 | $16.25 | 71000 |
| 2026-04-21 | 16.16 | $16.31 | 10600 |
| 2026-04-20 | 16.15 | $16.33 | 10100 |
| 2026-04-17 | 16.14 | $16.33 | 3718 |
| 2026-04-16 | 16.12 | $16.31 | 6800 |
| 2026-04-15 | 16.11 | $16.32 | 13800 |
| 2026-04-14 | 16.10 | $16.34 | 8504 |
| 2026-04-13 | 16.08 | $16.24 | 7029 |
| 2026-04-10 | 16.07 | $16.19 | 11900 |
| 2026-04-09 | 16.06 | $16.18 | 3000 |
| 2026-04-08 | 16.06 | $16.27 | 4128 |
| 2026-04-07 | 16.06 | $16.19 | 9400 |
| 2026-04-06 | 16.05 | $16.20 | 6400 |
| 2026-04-02 | 16.05 | $16.26 | 11002 |
| 2026-04-01 | 16.06 | $16.14 | 26430 |
| 2026-03-31 | 16.06 | $16.09 | 6248 |
| 2026-03-30 | 16.08 | $15.84 | 3200 |
| 2026-03-27 | 16.10 | $15.80 | 2000 |
| 2026-03-26 | 16.14 | $15.92 | 17700 |
| 2026-03-25 | 16.16 | $16.03 | 17200 |
| 2026-03-24 | 16.19 | $15.96 | 5203 |
| 2026-03-23 | 16.21 | $16.11 | 11627 |
| 2026-03-20 | 16.23 | $15.98 | 13600 |
| 2026-03-19 | 16.26 | $16.06 | 24900 |
| 2026-03-18 | 16.28 | $16.06 | 5400 |
| 2026-03-17 | 16.31 | $16.10 | 12100 |
| 2026-03-16 | 16.34 | $16.02 | 12800 |
| 2026-03-13 | 16.37 | $16.01 | 2936 |
| 2026-03-12 | 16.40 | $16.05 | 13800 |
| 2026-03-11 | 16.42 | $16.11 | 46430 |
| 2026-03-10 | 16.45 | $16.17 | 33200 |
| 2026-03-09 | 16.47 | $16.18 | 85402 |
| 2026-03-06 | 16.48 | $16.17 | 33900 |
| 2026-03-05 | 16.50 | $16.30 | 52200 |
| 2026-03-04 | 16.51 | $16.31 | 36700 |
| 2026-03-03 | 16.52 | $16.33 | 30323 |
| 2026-03-02 | 16.53 | $16.42 | 49900 |
| 2026-02-27 | 16.53 | $16.46 | 32614 |
| 2026-02-26 | 16.53 | $16.45 | 24400 |
| 2026-02-25 | 16.53 | $16.46 | 11508 |
| 2026-02-24 | 16.53 | $16.48 | 6616 |
| 2026-02-23 | 16.54 | $16.48 | 18123 |
| 2026-02-20 | 16.54 | $16.52 | 18000 |
| 2026-02-19 | 16.54 | $16.60 | 6900 |
| 2026-02-18 | 16.53 | $16.64 | 15900 |
| 2026-02-17 | 16.52 | $16.66 | 3749 |
| 2026-02-13 | 16.51 | $16.64 | 10241 |
| 2026-02-12 | 16.50 | $16.57 | 15000 |
| 2026-02-11 | 16.50 | $16.54 | 27400 |
| 2026-02-10 | 16.49 | $16.59 | 11440 |
| 2026-02-09 | 16.48 | $16.54 | 12223 |
| 2026-02-06 | 16.48 | $16.51 | 9947 |
| 2026-02-05 | 16.48 | $16.59 | 23300 |
| 2026-02-04 | 16.47 | $16.44 | 10127 |
| 2026-02-03 | 16.46 | $16.48 | 16000 |
| 2026-02-02 | 16.46 | $16.47 | 9642 |
| 2026-01-30 | 16.46 | $16.48 | 12300 |
| 2026-01-29 | 16.46 | $16.48 | 7849 |
| 2026-01-28 | 16.46 | $16.50 | 9309 |
| 2026-01-27 | 16.46 | $16.46 | 1400 |
| 2026-01-26 | 16.47 | $16.54 | 6930 |
| 2026-01-23 | 16.47 | $16.46 | 3300 |
| 2026-01-22 | 16.46 | $16.53 | 8741 |
| 2026-01-21 | 16.46 | $16.50 | 14400 |
| 2026-01-20 | 16.45 | $16.42 | 12900 |
| 2026-01-16 | 16.45 | $16.44 | 18645 |
| 2026-01-15 | 16.45 | $16.48 | 32846 |
| 2026-01-14 | 16.44 | $16.48 | 28300 |
| 2026-01-13 | 16.44 | $16.46 | 19640 |
| 2026-01-12 | 16.43 | $16.42 | 20306 |
| 2026-01-09 | 16.43 | $16.45 | 28515 |
| 2026-01-08 | 16.43 | $16.43 | 34500 |
| 2026-01-07 | 16.43 | $16.40 | 19000 |
| 2026-01-06 | 16.43 | $16.39 | 33439 |
| 2026-01-05 | 16.43 | $16.42 | 18900 |
| 2026-01-02 | 16.44 | $16.48 | 4310 |
| 2025-12-31 | 16.43 | $16.50 | 34941 |
| 2025-12-30 | 16.43 | $16.52 | 21124 |
| 2025-12-29 | 16.43 | $16.51 | 14219 |
| 2025-12-26 | 16.43 | $16.54 | 7600 |
| 2025-12-24 | 16.42 | $16.53 | 28422 |
| 2025-12-23 | 16.42 | $16.37 | 13000 |
| 2025-12-22 | 16.42 | $16.42 | 21747 |
| 2025-12-19 | 16.42 | $16.38 | 18203 |
| 2025-12-18 | 16.42 | $16.40 | 29338 |
| 2025-12-17 | 16.42 | $16.33 | 36400 |
| 2025-12-16 | 16.42 | $16.34 | 33000 |
| 2025-12-15 | 16.43 | $16.44 | 18600 |
| 2025-12-12 | 16.43 | $16.39 | 20644 |
| 2025-12-11 | 16.43 | $16.41 | 45100 |
| 2025-12-10 | 16.44 | $16.40 | 32000 |
| 2025-12-09 | 16.44 | $16.42 | 23300 |
| 2025-12-08 | 16.44 | $16.42 | 28443 |
| 2025-12-05 | 16.44 | $16.46 | 41600 |
| 2025-12-04 | 16.44 | $16.45 | 32600 |
| 2025-12-03 | 16.44 | $16.45 | 39200 |
| 2025-12-02 | 16.44 | $16.43 | 26949 |
| 2025-12-01 | 16.45 | $16.43 | 28425 |
| 2025-11-28 | 16.46 | $16.50 | 30000 |
| 2025-11-26 | 16.47 | $16.47 | 18946 |
| 2025-11-25 | 16.48 | $16.42 | 19417 |
| 2025-11-24 | 16.50 | $16.43 | 8700 |
| 2025-11-21 | 16.52 | $16.38 | 22600 |
| 2025-11-20 | 16.53 | $16.38 | 69100 |
| 2025-11-19 | 16.55 | $16.40 | 12820 |
| 2025-11-18 | 16.57 | $16.41 | 15126 |
| 2025-11-17 | 16.59 | $16.45 | 19727 |
| 2025-11-14 | 16.61 | $16.42 | 20635 |
| 2025-11-13 | 16.62 | $16.46 | 30212 |
| 2025-11-12 | 16.64 | $16.52 | 20547 |
| 2025-11-11 | 16.64 | $16.43 | 26820 |
| 2025-11-10 | 16.65 | $16.48 | 20842 |
| 2025-11-07 | 16.67 | $16.44 | 15200 |
| 2025-11-06 | 16.68 | $16.47 | 16307 |
| 2025-11-05 | 16.69 | $16.51 | 27000 |
| 2025-11-04 | 16.70 | $16.46 | 66300 |
| 2025-11-03 | 16.71 | $16.62 | 28800 |
| 2025-10-31 | 16.72 | $16.63 | 18713 |
| 2025-10-30 | 16.72 | $16.65 | 10500 |
| 2025-10-29 | 16.72 | $16.73 | 20336 |
| 2025-10-28 | 16.72 | $16.74 | 1200 |
| 2025-10-27 | 16.72 | $16.78 | 12120 |
| 2025-10-24 | 16.72 | $16.69 | 8615 |
| 2025-10-23 | 16.71 | $16.74 | 18700 |
| 2025-10-22 | 16.71 | $16.83 | 5308 |
| 2025-10-21 | 16.71 | $16.78 | 26424 |
| 2025-10-20 | 16.71 | $16.84 | 22500 |
| 2025-10-17 | 16.71 | $16.64 | 23545 |
| 2025-10-16 | 16.73 | $16.74 | 19022 |
| 2025-10-15 | 16.74 | $16.68 | 28800 |
| 2025-10-14 | 16.76 | $16.64 | 21800 |
| 2025-10-13 | 16.77 | $16.69 | 14249 |
| 2025-10-10 | 16.79 | $16.68 | 17800 |
| 2025-10-09 | 16.79 | $16.67 | 17700 |
| 2025-10-08 | 16.80 | $16.73 | 20100 |
| 2025-10-07 | 16.81 | $16.72 | 22221 |
| 2025-10-06 | 16.81 | $16.71 | 13000 |
| 2025-10-03 | 16.82 | $16.72 | 15000 |
| 2025-10-02 | 16.82 | $16.73 | 13000 |
| 2025-10-01 | 16.82 | $16.69 | 19500 |
| 2025-09-30 | 16.81 | $16.69 | 26922 |
| 2025-09-29 | 16.81 | $16.72 | 17304 |
| 2025-09-26 | 16.80 | $16.58 | 10778 |
| 2025-09-25 | 16.80 | $16.70 | 8320 |
| 2025-09-24 | 16.80 | $16.76 | 24106 |
| 2025-09-23 | 16.79 | $16.79 | 12800 |
| 2025-09-22 | 16.78 | $16.91 | 11919 |
| 2025-09-19 | 16.76 | $17.01 | 9000 |
| 2025-09-18 | 16.73 | $16.98 | 15200 |
| 2025-09-17 | 16.71 | $16.99 | 5241 |
| 2025-09-16 | 16.68 | $16.95 | 12648 |
| 2025-09-15 | 16.66 | $16.97 | 10600 |
| 2025-09-12 | 16.64 | $16.87 | 4600 |
| 2025-09-11 | 16.62 | $16.86 | 7000 |
| 2025-09-10 | 16.61 | $16.84 | 9000 |
| 2025-09-09 | 16.60 | $16.80 | 13038 |
| 2025-09-08 | 16.58 | $16.86 | 17700 |
| 2025-09-05 | 16.57 | $16.69 | 11628 |
| 2025-09-04 | 16.56 | $16.70 | 15700 |
| 2025-09-03 | 16.56 | $16.62 | 9001 |
| 2025-09-02 | 16.55 | $16.52 | 10900 |
| 2025-08-29 | 16.56 | $16.60 | 5200 |
| 2025-08-28 | 16.55 | $16.64 | 5740 |
| 2025-08-27 | 16.55 | $16.64 | 14300 |
| 2025-08-26 | 16.54 | $16.54 | 4400 |
| 2025-08-25 | 16.53 | $16.56 | 27042 |
| 2025-08-22 | 16.52 | $16.47 | 14422 |
| 2025-08-21 | 16.52 | $16.51 | 19100 |
| 2025-08-20 | 16.51 | $16.52 | 13109 |
| 2025-08-19 | 16.51 | $16.51 | 30817 |
| 2025-08-18 | 16.51 | $16.50 | 31900 |
| 2025-08-15 | 16.51 | $16.56 | 21404 |
| 2025-08-14 | 16.50 | $16.53 | 16500 |
| 2025-08-13 | 16.50 | $16.59 | 20900 |
| 2025-08-12 | 16.49 | $16.54 | 20100 |
| 2025-08-11 | 16.48 | $16.55 | 17100 |
| 2025-08-08 | 16.48 | $16.58 | 7700 |
| 2025-08-07 | 16.47 | $16.60 | 23800 |
| 2025-08-06 | 16.47 | $16.59 | 18300 |
| 2025-08-05 | 16.47 | $16.54 | 9800 |
| 2025-08-04 | 16.47 | $16.60 | 8500 |
| 2025-08-01 | 16.47 | $16.52 | 5400 |
| 2025-07-31 | 16.47 | $16.52 | 22838 |
| 2025-07-30 | 16.48 | $16.46 | 25000 |
| 2025-07-29 | 16.49 | $16.41 | 22300 |
| 2025-07-28 | 16.50 | $16.36 | 24139 |
| 2025-07-25 | 16.51 | $16.43 | 5645 |
| 2025-07-24 | 16.51 | $16.37 | 16700 |
| 2025-07-23 | 16.51 | $16.44 | 25603 |
| 2025-07-22 | 16.50 | $16.46 | 21541 |
| 2025-07-21 | 16.49 | $16.48 | 21644 |
| 2025-07-18 | 16.49 | $16.45 | 27700 |
| 2025-07-17 | 16.48 | $16.46 | 20531 |
| 2025-07-16 | 16.48 | $16.43 | 16006 |
| 2025-07-15 | 16.48 | $16.41 | 11800 |
| 2025-07-14 | 16.47 | $16.46 | 18327 |
| 2025-07-11 | 16.47 | $16.46 | 10700 |
| 2025-07-10 | 16.47 | $16.55 | 14101 |
| 2025-07-09 | 16.46 | $16.59 | 7711 |
| 2025-07-08 | 16.45 | $16.52 | 3222 |
| 2025-07-07 | 16.45 | $16.56 | 2300 |
| 2025-07-03 | 16.44 | $16.66 | 4000 |
| 2025-07-02 | 16.42 | $16.68 | 5100 |
| 2025-07-01 | 16.41 | $16.67 | 6700 |
| 2025-06-30 | 16.39 | $16.58 | 12939 |
| 2025-06-27 | 16.38 | $16.58 | 82800 |
| 2025-06-26 | 16.36 | $16.38 | 22700 |
| 2025-06-25 | 16.35 | $16.34 | 26100 |
| 2025-06-24 | 16.35 | $16.33 | 10031 |
| 2025-06-23 | 16.34 | $16.30 | 9641 |
| 2025-06-20 | 16.34 | $16.32 | 12627 |
| 2025-06-18 | 16.33 | $16.39 | 8400 |
| 2025-06-17 | 16.32 | $16.38 | 16914 |
| 2025-06-16 | 16.32 | $16.37 | 21145 |
| 2025-06-13 | 16.32 | $16.36 | 16221 |
| 2025-06-12 | 16.32 | $16.45 | 9749 |
| 2025-06-11 | 16.31 | $16.36 | 11900 |
| 2025-06-10 | 16.31 | $16.41 | 8328 |
| 2025-06-09 | 16.31 | $16.38 | 4600 |
| 2025-06-06 | 16.31 | $16.40 | 3609 |
| 2025-06-05 | 16.31 | $16.42 | 6444 |
| 2025-06-04 | 16.30 | $16.39 | 15000 |
| 2025-06-03 | 16.30 | $16.37 | 9204 |
| 2025-06-02 | 16.29 | $16.30 | 6200 |
| 2025-05-30 | 16.29 | $16.30 | 10000 |
| 2025-05-29 | 16.29 | $16.27 | 7725 |
| 2025-05-28 | 16.29 | $16.19 | 14100 |
| 2025-05-27 | 16.30 | $16.27 | 6241 |
| 2025-05-23 | 16.30 | $16.15 | 5219 |
| 2025-05-22 | 16.30 | $16.22 | 6300 |
| 2025-05-21 | 16.30 | $16.18 | 2600 |
| 2025-05-20 | 16.29 | $16.32 | 8018 |
| 2025-05-19 | 16.27 | $16.30 | 8300 |
| 2025-05-16 | 16.25 | $16.35 | 6148 |
| 2025-05-15 | 16.24 | $16.37 | 9300 |
| 2025-05-14 | 16.23 | $16.33 | 9148 |
| 2025-05-13 | 16.22 | $16.29 | 9800 |
| 2025-05-12 | 16.20 | $16.40 | 4143 |
| 2025-05-09 | 16.18 | $16.40 | 5332 |
| 2025-05-08 | 16.15 | $16.33 | 18027 |
| 2025-05-07 | 16.14 | $16.33 | 6900 |
| 2025-05-06 | 16.12 | $16.27 | 2000 |
| 2025-05-05 | 16.12 | $16.26 | 6532 |
| 2025-05-02 | 16.13 | $16.24 | 7936 |
| 2025-05-01 | 16.15 | $16.31 | 12300 |
| 2025-04-30 | 16.16 | $16.31 | 9300 |
| 2025-04-29 | 16.18 | $16.34 | 6000 |
| 2025-04-28 | 16.19 | $16.24 | 6528 |
| 2025-04-25 | 16.21 | $16.21 | 5830 |
| 2025-04-24 | 16.22 | $16.15 | 5407 |
| 2025-04-23 | 16.24 | $15.99 | 8614 |
| 2025-04-22 | 16.27 | $15.97 | 12529 |
| 2025-04-21 | 16.30 | $15.95 | 4100 |
| 2025-04-17 | 16.33 | $16.12 | 5700 |
| 2025-04-16 | 16.36 | $16.13 | 7736 |
| 2025-04-15 | 16.38 | $16.06 | 12741 |
| 2025-04-14 | 16.41 | $16.04 | 2600 |
| 2025-04-11 | 16.43 | $15.90 | 9700 |
| 2025-04-10 | 16.46 | $15.82 | 10247 |
| 2025-04-09 | 16.50 | $16.11 | 30700 |
| 2025-04-08 | 16.53 | $16.05 | 26828 |
| 2025-04-07 | 16.56 | $16.19 | 8000 |
| 2025-04-04 | 16.58 | $16.45 | 16000 |
| 2025-04-03 | 16.58 | $16.61 | 12242 |
| 2025-04-02 | 16.57 | $16.64 | 8100 |
| 2025-04-01 | 16.57 | $16.65 | 3921 |
| 2025-03-31 | 16.57 | $16.58 | 9400 |
| 2025-03-28 | 16.58 | $16.55 | 16034 |
| 2025-03-27 | 16.59 | $16.50 | 2900 |
| 2025-03-26 | 16.59 | $16.56 | 3700 |
| 2025-03-25 | 16.60 | $16.55 | 6900 |
| 2025-03-24 | 16.61 | $16.53 | 4902 |
| 2025-03-21 | 16.63 | $16.57 | 10946 |
| 2025-03-20 | 16.63 | $16.63 | 10318 |
| 2025-03-19 | 16.64 | $16.64 | 15600 |
| 2025-03-18 | 16.65 | $16.55 | 15000 |
| 2025-03-17 | 16.66 | $16.55 | 17100 |
| 2025-03-14 | 16.67 | $16.54 | 16420 |
| 2025-03-13 | 16.68 | $16.59 | 15900 |
| 2025-03-12 | 16.69 | $16.70 | 28326 |
| 2025-03-11 | 16.69 | $16.56 | 33600 |
| 2025-03-10 | 16.69 | $16.55 | 21200 |
| 2025-03-07 | 16.70 | $16.50 | 22700 |
| 2025-03-06 | 16.71 | $16.51 | 20400 |
| 2025-03-05 | 16.72 | $16.61 | 30635 |
| 2025-03-04 | 16.72 | $16.63 | 26034 |
| 2025-03-03 | 16.71 | $16.74 | 10700 |
| 2025-02-28 | 16.70 | $16.69 | 24200 |
| 2025-02-27 | 16.69 | $16.67 | 11100 |
| 2025-02-26 | 16.68 | $16.76 | 12500 |
| 2025-02-25 | 16.66 | $16.74 | 30900 |
| 2025-02-24 | 16.65 | $16.78 | 19714 |
| 2025-02-21 | 16.63 | $16.72 | 9812 |
| 2025-02-20 | 16.61 | $16.85 | 4900 |
| 2025-02-19 | 16.59 | $16.72 | 12100 |
| 2025-02-18 | 16.58 | $16.79 | 3915 |
| 2025-02-14 | 16.56 | $16.79 | 13800 |
| 2025-02-13 | 16.54 | $16.74 | 3734 |
| 2025-02-12 | 16.52 | $16.65 | 7534 |
| 2025-02-11 | 16.50 | $16.74 | 12927 |
| 2025-02-10 | 16.48 | $16.70 | 7900 |
| 2025-02-07 | 16.45 | $16.67 | 1445 |
| 2025-02-06 | 16.44 | $16.69 | 6917 |
| 2025-02-05 | 16.42 | $16.68 | 5000 |
| 2025-02-04 | 16.40 | $16.60 | 8100 |
| 2025-02-03 | 16.39 | $16.55 | 23503 |
| 2025-01-31 | 16.38 | $16.50 | 16236 |
| 2025-01-30 | 16.37 | $16.45 | 1500 |
| 2025-01-29 | 16.36 | $16.43 | 8400 |
| 2025-01-28 | 16.35 | $16.47 | 11341 |
| 2025-01-27 | 16.34 | $16.42 | 19200 |
| 2025-01-24 | 16.34 | $16.34 | 5710 |
| 2025-01-23 | 16.34 | $16.43 | 5800 |
| 2025-01-22 | 16.35 | $16.44 | 10030 |
| 2025-01-21 | 16.36 | $16.43 | 11900 |
| 2025-01-17 | 16.38 | $16.39 | 13700 |
| 2025-01-16 | 16.40 | $16.42 | 9738 |
| 2025-01-15 | 16.42 | $16.35 | 13900 |
| 2025-01-14 | 16.44 | $16.27 | 4725 |
| 2025-01-13 | 16.47 | $16.27 | 17100 |
| 2025-01-10 | 16.50 | $16.26 | 5535 |
| 2025-01-08 | 16.53 | $16.34 | 6829 |
| 2025-01-07 | 16.56 | $16.31 | 10600 |
| 2025-01-06 | 16.58 | $16.33 | 12846 |
| 2025-01-03 | 16.61 | $16.40 | 9013 |
| 2025-01-02 | 16.63 | $16.36 | 5645 |
| 2024-12-31 | 16.65 | $16.31 | 27721 |
| 2024-12-30 | 16.68 | $16.25 | 18200 |
| 2024-12-27 | 16.70 | $16.20 | 27505 |
| 2024-12-26 | 16.73 | $16.34 | 24716 |
| 2024-12-24 | 16.74 | $16.33 | 55600 |
| 2024-12-23 | 16.76 | $16.44 | 10601 |
| 2024-12-20 | 16.77 | $16.64 | 6228 |
| 2024-12-19 | 16.77 | $16.59 | 18110 |
| 2024-12-18 | 16.78 | $16.70 | 46900 |
| 2024-12-17 | 16.78 | $16.82 | 18900 |
| 2024-12-16 | 16.77 | $16.83 | 24500 |
| 2024-12-13 | 16.76 | $16.77 | 51334 |
| 2024-12-12 | 16.75 | $16.84 | 22341 |
| 2024-12-11 | 16.74 | $16.87 | 25644 |
| 2024-12-10 | 16.73 | $16.88 | 23705 |
| 2024-12-09 | 16.73 | $16.90 | 34800 |
| 2024-12-06 | 16.73 | $16.88 | 44131 |
| 2024-12-05 | 16.72 | $16.87 | 45134 |
| 2024-12-04 | 16.71 | $16.80 | 16513 |
| 2024-12-03 | 16.71 | $16.83 | 49801 |
| 2024-12-02 | 16.71 | $16.74 | 12400 |
| 2024-11-29 | 16.71 | $16.75 | 20711 |
| 2024-11-27 | 16.72 | $16.73 | 12521 |
| 2024-11-26 | 16.72 | $16.66 | 21316 |
| 2024-11-25 | 16.73 | $16.69 | 22211 |
| 2024-11-22 | 16.74 | $16.66 | 7800 |
| 2024-11-21 | 16.75 | $16.61 | 5200 |
| 2024-11-20 | 16.77 | $16.70 | 20800 |
| 2024-11-19 | 16.78 | $16.67 | 12200 |
| 2024-11-18 | 16.80 | $16.64 | 14105 |
| 2024-11-15 | 16.82 | $16.62 | 30000 |
| 2024-11-14 | 16.85 | $16.71 | 12614 |
| 2024-11-13 | 16.87 | $16.67 | 13540 |
| 2024-11-12 | 16.90 | $16.66 | 38500 |
| 2024-11-11 | 16.93 | $16.82 | 26140 |
| 2024-11-08 | 16.95 | $16.82 | 8115 |
| 2024-11-07 | 16.97 | $16.74 | 32700 |
| 2024-11-06 | 16.99 | $16.60 | 36541 |
| 2024-11-05 | 17.02 | $16.82 | 24403 |
| 2024-11-04 | 17.04 | $16.89 | 9720 |
| 2024-11-01 | 17.05 | $16.81 | 8900 |
| 2024-10-31 | 17.08 | $16.86 | 5002 |
| 2024-10-30 | 17.11 | $16.82 | 10543 |
| 2024-10-29 | 17.16 | $16.77 | 11922 |
| 2024-10-28 | 17.21 | $16.91 | 24847 |
| 2024-10-25 | 17.27 | $16.95 | 28800 |
| 2024-10-24 | 17.32 | $16.92 | 5000 |
| 2024-10-23 | 17.37 | $16.88 | 11714 |
| 2024-10-22 | 17.43 | $17.01 | 8500 |
| 2024-10-21 | 17.48 | $17.06 | 11900 |
| 2024-10-18 | 17.53 | $17.18 | 4724 |
| 2024-10-17 | 17.57 | $17.18 | 6200 |
| 2024-10-16 | 17.62 | $17.28 | 3800 |
| 2024-10-15 | 17.67 | $17.22 | 5300 |
| 2024-10-14 | 17.71 | $17.18 | 5100 |
| 2024-10-11 | 17.76 | $17.26 | 14330 |
| 2024-10-10 | 17.80 | $17.20 | 33605 |
| 2024-10-09 | 17.83 | $17.25 | 24400 |
| 2024-10-08 | 17.87 | $17.15 | 27131 |
| 2024-10-07 | 17.91 | $17.13 | 27700 |
| 2024-10-04 | 17.95 | $17.33 | 43200 |
| 2024-10-03 | 17.98 | $17.44 | 76000 |
| 2024-10-02 | 18.01 | $17.83 | 19433 |
| 2024-10-01 | 18.01 | $17.93 | 50136 |
| 2024-09-30 | 18.00 | $18.00 | 29600 |
| 2024-09-27 | 17.99 | $17.94 | 47900 |
| 2024-09-26 | 17.98 | $17.96 | 44814 |
| 2024-09-25 | 17.97 | $18.05 | 29300 |
| 2024-09-24 | 17.96 | $18.05 | 13500 |
| 2024-09-23 | 17.95 | $18.02 | 40436 |
| 2024-09-20 | 17.94 | $18.08 | 25500 |
| 2024-09-19 | 17.93 | $18.12 | 48503 |
| 2024-09-18 | 17.92 | $18.18 | 81440 |
| 2024-09-17 | 17.91 | $18.15 | 34230 |
| 2024-09-16 | 17.89 | $18.07 | 32205 |
| 2024-09-13 | 17.87 | $18.02 | 11412 |
| 2024-09-12 | 17.85 | $17.99 | 16300 |
| 2024-09-11 | 17.84 | $17.99 | 29000 |
| 2024-09-10 | 17.82 | $17.98 | 44200 |
| 2024-09-09 | 17.79 | $17.95 | 17209 |
| 2024-09-06 | 17.77 | $17.93 | 16600 |
| 2024-09-05 | 17.74 | $17.88 | 21800 |
| 2024-09-04 | 17.71 | $17.82 | 17406 |
| 2024-09-03 | 17.69 | $17.77 | 32241 |
| 2024-08-30 | 17.68 | $17.81 | 11438 |
| 2024-08-29 | 17.67 | $17.83 | 21600 |
| 2024-08-28 | 17.65 | $17.79 | 9731 |
| 2024-08-27 | 17.63 | $17.82 | 12700 |
| 2024-08-26 | 17.59 | $17.87 | 9429 |
| 2024-08-23 | 17.56 | $17.82 | 24641 |
| 2024-08-22 | 17.54 | $17.86 | 11900 |
| 2024-08-21 | 17.50 | $17.87 | 17528 |
| 2024-08-20 | 17.47 | $17.88 | 8924 |
| 2024-08-19 | 17.43 | $17.78 | 24300 |
| 2024-08-16 | 17.41 | $17.76 | 10702 |
| 2024-08-15 | 17.38 | $17.68 | 33100 |
| 2024-08-14 | 17.36 | $17.64 | 12223 |
| 2024-08-13 | 17.35 | $17.57 | 11813 |
| 2024-08-12 | 17.33 | $17.49 | 52321 |
| 2024-08-09 | 17.32 | $17.48 | 8000 |
| 2024-08-08 | 17.31 | $17.39 | 10536 |
| 2024-08-07 | 17.31 | $17.34 | 22042 |
| 2024-08-06 | 17.30 | $17.41 | 19321 |
| 2024-08-05 | 17.29 | $17.50 | 58600 |
| 2024-08-02 | 17.27 | $17.53 | 53800 |
| 2024-08-01 | 17.25 | $17.43 | 24801 |
| 2024-07-31 | 17.23 | $17.39 | 12934 |
| 2024-07-30 | 17.22 | $17.20 | 13000 |
| 2024-07-29 | 17.20 | $17.26 | 4600 |
| 2024-07-26 | 17.19 | $17.28 | 3000 |
| 2024-07-25 | 17.18 | $17.13 | 21507 |
| 2024-07-24 | 17.18 | $17.21 | 28700 |
| 2024-07-23 | 17.17 | $17.22 | 21940 |
| 2024-07-22 | 17.16 | $17.23 | 4000 |
| 2024-07-19 | 17.16 | $17.25 | 13400 |
| 2024-07-18 | 17.16 | $17.28 | 9500 |
| 2024-07-17 | 17.15 | $17.32 | 7031 |
| 2024-07-16 | 17.15 | $17.34 | 18100 |
| 2024-07-15 | 17.14 | $17.25 | 10923 |
| 2024-07-12 | 17.14 | $17.33 | 19100 |
| 2024-07-11 | 17.13 | $17.32 | 33201 |
| 2024-07-10 | 17.12 | $17.16 | 90900 |
| 2024-07-09 | 17.12 | $17.13 | 79314 |
| 2024-07-08 | 17.11 | $17.14 | 6600 |
| 2024-07-05 | 17.10 | $17.14 | 5500 |
| 2024-07-03 | 17.10 | $17.10 | 7204 |
| 2024-07-02 | 17.09 | $17.01 | 11800 |
| 2024-07-01 | 17.08 | $16.93 | 10718 |
| 2024-06-28 | 17.08 | $17.08 | 11418 |
| 2024-06-27 | 17.07 | $17.05 | 7000 |
| 2024-06-26 | 17.05 | $17.01 | 11500 |
| 2024-06-25 | 17.04 | $17.12 | 16300 |
| 2024-06-24 | 17.02 | $17.08 | 14800 |
| 2024-06-21 | 17.01 | $17.20 | 12042 |
| 2024-06-20 | 16.99 | $17.19 | 5600 |
| 2024-06-18 | 16.98 | $17.18 | 20400 |
| 2024-06-17 | 16.97 | $17.21 | 13300 |
| 2024-06-14 | 16.96 | $17.24 | 8300 |
| 2024-06-13 | 16.95 | $17.24 | 27837 |
| 2024-06-12 | 16.94 | $17.14 | 19700 |
| 2024-06-11 | 16.93 | $17.02 | 16614 |
| 2024-06-10 | 16.92 | $17.15 | 18100 |
| 2024-06-07 | 16.91 | $16.91 | 7900 |
| 2024-06-06 | 16.91 | $17.03 | 11900 |
| 2024-06-05 | 16.90 | $17.02 | 57300 |
| 2024-06-04 | 16.90 | $16.98 | 12631 |
| 2024-06-03 | 16.89 | $16.91 | 33819 |
| 2024-05-31 | 16.89 | $16.85 | 25800 |
| 2024-05-30 | 16.89 | $16.78 | 9505 |
| 2024-05-29 | 16.90 | $16.70 | 18917 |
| 2024-05-28 | 16.89 | $16.79 | 46107 |
| 2024-05-24 | 16.89 | $16.84 | 16538 |
| 2024-05-23 | 16.88 | $16.79 | 84900 |
| 2024-05-22 | 16.87 | $16.89 | 39600 |
| 2024-05-21 | 16.85 | $16.95 | 63116 |
| 2024-05-20 | 16.84 | $17.01 | 33721 |
| 2024-05-17 | 16.83 | $17.01 | 3838 |
| 2024-05-16 | 16.81 | $17.01 | 13323 |
| 2024-05-15 | 16.79 | $17.03 | 14100 |
| 2024-05-14 | 16.78 | $16.90 | 65500 |
| 2024-05-13 | 16.77 | $16.84 | 16844 |
| 2024-05-10 | 16.75 | $16.88 | 4319 |
| 2024-05-09 | 16.75 | $16.90 | 12200 |
| 2024-05-08 | 16.74 | $16.93 | 5231 |
| 2024-05-07 | 16.73 | $16.91 | 14420 |
| 2024-05-06 | 16.74 | $16.93 | 9900 |
| 2024-05-03 | 16.73 | $16.88 | 16516 |
| 2024-05-02 | 16.74 | $16.84 | 5600 |
| 2024-05-01 | 16.75 | $16.89 | 18700 |
| 2024-04-30 | 16.76 | $16.64 | 14041 |
| 2024-04-29 | 16.78 | $16.69 | 18000 |
| 2024-04-26 | 16.80 | $16.61 | 2746 |
| 2024-04-25 | 16.84 | $16.56 | 18400 |
| 2024-04-24 | 16.87 | $16.60 | 20900 |
| 2024-04-23 | 16.90 | $16.68 | 9733 |
| 2024-04-22 | 16.92 | $16.77 | 5315 |
| 2024-04-19 | 16.94 | $16.69 | 7724 |
| 2024-04-18 | 16.96 | $16.71 | 12200 |
| 2024-04-17 | 16.98 | $16.76 | 8123 |
| 2024-04-16 | 17.01 | $16.60 | 5507 |
| 2024-04-15 | 17.04 | $16.59 | 18100 |
| 2024-04-12 | 17.08 | $16.78 | 27100 |
| 2024-04-11 | 17.10 | $16.76 | 19219 |
| 2024-04-10 | 17.13 | $16.77 | 18000 |
| 2024-04-09 | 17.15 | $16.95 | 13539 |
| 2024-04-08 | 17.17 | $16.91 | 9400 |
| 2024-04-05 | 17.18 | $16.97 | 6407 |
| 2024-04-04 | 17.19 | $17.00 | 16400 |
| 2024-04-03 | 17.20 | $17.07 | 17820 |
| 2024-04-02 | 17.20 | $17.10 | 10821 |
| 2024-04-01 | 17.19 | $17.16 | 19312 |
| 2024-03-28 | 17.19 | $17.29 | 19824 |
| 2024-03-27 | 17.18 | $17.27 | 21345 |
| 2024-03-26 | 17.16 | $17.13 | 18911 |
| 2024-03-25 | 17.15 | $17.16 | 7600 |
| 2024-03-22 | 17.14 | $17.15 | 20800 |
| 2024-03-21 | 17.13 | $17.11 | 21709 |
| 2024-03-20 | 17.12 | $17.15 | 24349 |
| 2024-03-19 | 17.12 | $17.22 | 23736 |
| 2024-03-18 | 17.11 | $17.26 | 43400 |
| 2024-03-15 | 17.09 | $17.33 | 41823 |
| 2024-03-14 | 17.08 | $17.30 | 19145 |
| 2024-03-13 | 17.06 | $17.22 | 18125 |
| 2024-03-12 | 17.05 | $17.26 | 33412 |
| 2024-03-11 | 17.04 | $17.25 | 16400 |
| 2024-03-08 | 17.03 | $17.22 | 16316 |
| 2024-03-07 | 17.02 | $17.14 | 18400 |
| 2024-03-06 | 17.03 | $17.15 | 9200 |
| 2024-03-05 | 17.04 | $17.09 | 8708 |
| 2024-03-04 | 17.05 | $17.01 | 11007 |
| 2024-03-01 | 17.07 | $17.14 | 21500 |
| 2024-02-29 | 17.08 | $17.06 | 7511 |
| 2024-02-28 | 17.09 | $16.92 | 778100 |
| 2024-02-27 | 17.11 | $16.87 | 21400 |
| 2024-02-26 | 17.13 | $16.91 | 30702 |
| 2024-02-23 | 17.15 | $16.98 | 18518 |
| 2024-02-22 | 17.16 | $16.99 | 10900 |
| 2024-02-21 | 17.18 | $17.03 | 10336 |
| 2024-02-20 | 17.19 | $16.99 | 24612 |
| 2024-02-16 | 17.21 | $16.95 | 43200 |
| 2024-02-15 | 17.23 | $17.06 | 17119 |
| 2024-02-14 | 17.23 | $17.05 | 10100 |
| 2024-02-13 | 17.25 | $16.91 | 31526 |
| 2024-02-12 | 17.26 | $17.08 | 26300 |
| 2024-02-09 | 17.27 | $17.05 | 17200 |
| 2024-02-08 | 17.28 | $17.07 | 19900 |
| 2024-02-07 | 17.29 | $17.27 | 17500 |
| 2024-02-06 | 17.28 | $17.29 | 74200 |
| 2024-02-05 | 17.28 | $17.39 | 19800 |
| 2024-02-02 | 17.27 | $17.35 | 16207 |
| 2024-02-01 | 17.27 | $17.37 | 27815 |
| 2024-01-31 | 17.27 | $17.32 | 27343 |
| 2024-01-30 | 17.28 | $17.27 | 31700 |
| 2024-01-29 | 17.30 | $17.29 | 15438 |
| 2024-01-26 | 17.30 | $17.26 | 12445 |
| 2024-01-25 | 17.31 | $17.16 | 28343 |
| 2024-01-24 | 17.32 | $17.36 | 4709 |
| 2024-01-23 | 17.32 | $17.24 | 20500 |
| 2024-01-22 | 17.32 | $17.47 | 26800 |
| 2024-01-19 | 17.32 | $17.27 | 15100 |
| 2024-01-18 | 17.32 | $17.20 | 14400 |
| 2024-01-17 | 17.31 | $17.29 | 11125 |
| 2024-01-16 | 17.32 | $17.10 | 21638 |
| 2024-01-12 | 17.32 | $17.30 | 37626 |
| 2024-01-11 | 17.29 | $17.25 | 15214 |
| 2024-01-10 | 17.27 | $17.25 | 14100 |
| 2024-01-09 | 17.24 | $17.24 | 27000 |
| 2024-01-08 | 17.23 | $17.20 | 32100 |
| 2024-01-05 | 17.23 | $17.26 | 14600 |
| 2024-01-04 | 17.21 | $17.33 | 20600 |
| 2024-01-03 | 17.19 | $17.42 | 29542 |
| 2024-01-02 | 17.15 | $17.50 | 16100 |
| 2023-12-29 | 17.11 | $17.58 | 15500 |
| 2023-12-28 | 17.05 | $17.41 | 20837 |
| 2023-12-27 | 17.01 | $17.42 | 18000 |
| 2023-12-26 | 16.94 | $17.39 | 34400 |
| 2023-12-22 | 16.89 | $17.27 | 32900 |
| 2023-12-21 | 16.84 | $17.32 | 23500 |
| 2023-12-20 | 16.79 | $17.45 | 79900 |
| 2023-12-19 | 16.73 | $17.17 | 23725 |
| 2023-12-18 | 16.68 | $17.11 | 25103 |
| 2023-12-15 | 16.63 | $17.36 | 20434 |
| 2023-12-14 | 16.58 | $17.20 | 25931 |
| 2023-12-13 | 16.54 | $16.75 | 91900 |
| 2023-12-12 | 16.51 | $16.68 | 25100 |
| 2023-12-11 | 16.48 | $16.79 | 27000 |
| 2023-12-08 | 16.44 | $17.00 | 19115 |
| 2023-12-07 | 16.40 | $17.12 | 20800 |
| 2023-12-06 | 16.35 | $17.00 | 55500 |
| 2023-12-05 | 16.30 | $16.80 | 20549 |
| 2023-12-04 | 16.24 | $16.74 | 38932 |
| 2023-12-01 | 16.19 | $16.65 | 40127 |
| 2023-11-30 | 16.14 | $16.35 | 38900 |
| 2023-11-29 | 16.10 | $16.56 | 56400 |
| 2023-11-28 | 16.04 | $16.17 | 34848 |
| 2023-11-27 | 15.99 | $16.26 | 12100 |
| 2023-11-24 | 15.94 | $16.32 | 9100 |
| 2023-11-22 | 15.88 | $16.28 | 18400 |
| 2023-11-21 | 15.82 | $16.22 | 50237 |
| 2023-11-20 | 15.78 | $16.31 | 28500 |
| 2023-11-17 | 15.72 | $16.13 | 22545 |
| 2023-11-16 | 15.68 | $16.30 | 26414 |
| 2023-11-15 | 15.64 | $16.29 | 10700 |
| 2023-11-14 | 15.60 | $16.13 | 24100 |
| 2023-11-13 | 15.56 | $16.17 | 10500 |
| 2023-11-10 | 15.53 | $16.02 | 18800 |
| 2023-11-09 | 15.51 | $16.10 | 34900 |
| 2023-11-08 | 15.48 | $16.29 | 26434 |
| 2023-11-07 | 15.45 | $15.91 | 21900 |
| 2023-11-06 | 15.44 | $15.67 | 61336 |
| 2023-11-03 | 15.43 | $15.65 | 45000 |
| 2023-11-02 | 15.43 | $15.70 | 36440 |
| 2023-11-01 | 15.43 | $15.51 | 32926 |
| 2023-10-31 | 15.42 | $15.30 | 43300 |
| 2023-10-30 | 15.43 | $15.23 | 25900 |
| 2023-10-27 | 15.46 | $15.17 | 30325 |
| 2023-10-26 | 15.49 | $15.17 | 45607 |
| 2023-10-25 | 15.53 | $15.16 | 32142 |
| 2023-10-24 | 15.55 | $15.29 | 19516 |
| 2023-10-23 | 15.58 | $15.28 | 33835 |
| 2023-10-20 | 15.61 | $15.31 | 12900 |
| 2023-10-19 | 15.63 | $15.42 | 15200 |
| 2023-10-18 | 15.66 | $15.43 | 24541 |
| 2023-10-17 | 15.69 | $15.46 | 31000 |
| 2023-10-16 | 15.72 | $15.57 | 7425 |
| 2023-10-13 | 15.74 | $15.48 | 17118 |
| 2023-10-12 | 15.77 | $15.59 | 22600 |
| 2023-10-11 | 15.79 | $15.63 | 13000 |
| 2023-10-10 | 15.81 | $15.81 | 26400 |
| 2023-10-09 | 15.82 | $15.48 | 22500 |
| 2023-10-06 | 15.84 | $15.62 | 6800 |
| 2023-10-05 | 15.86 | $15.59 | 13739 |
| 2023-10-04 | 15.88 | $15.50 | 15100 |
| 2023-10-03 | 15.91 | $15.50 | 21303 |
| 2023-10-02 | 15.94 | $15.70 | 20400 |
| 2023-09-29 | 15.97 | $15.83 | 19930 |
| 2023-09-28 | 15.99 | $15.85 | 28900 |
| 2023-09-27 | 16.00 | $15.72 | 30735 |
| 2023-09-26 | 16.03 | $15.82 | 19000 |
| 2023-09-25 | 16.04 | $15.82 | 18527 |
| 2023-09-22 | 16.06 | $15.86 | 21500 |
| 2023-09-21 | 16.07 | $15.86 | 28100 |
| 2023-09-20 | 16.09 | $16.04 | 13236 |
| 2023-09-19 | 16.10 | $16.05 | 16939 |
| 2023-09-18 | 16.10 | $16.01 | 8000 |
| 2023-09-15 | 16.11 | $16.06 | 16749 |
| 2023-09-14 | 16.11 | $16.02 | 16700 |
| 2023-09-13 | 16.12 | $16.04 | 40300 |
| 2023-09-12 | 16.14 | $16.01 | 23309 |
| 2023-09-11 | 16.16 | $15.97 | 32741 |
| 2023-09-08 | 16.17 | $15.97 | 27243 |
| 2023-09-07 | 16.19 | $16.05 | 24300 |
| 2023-09-06 | 16.21 | $16.04 | 21622 |
| 2023-09-05 | 16.23 | $16.10 | 22543 |
| 2023-09-01 | 16.24 | $16.25 | 24524 |
| 2023-08-31 | 16.23 | $16.18 | 22900 |
| 2023-08-30 | 16.23 | $16.20 | 22444 |
| 2023-08-29 | 16.24 | $16.16 | 20700 |
| 2023-08-28 | 16.26 | $16.20 | 11300 |
| 2023-08-25 | 16.27 | $16.09 | 10803 |
| 2023-08-24 | 16.29 | $16.16 | 24700 |
| 2023-08-23 | 16.31 | $16.20 | 27122 |
| 2023-08-22 | 16.32 | $16.19 | 30216 |
| 2023-08-21 | 16.33 | $16.04 | 38800 |
| 2023-08-18 | 16.36 | $16.22 | 35100 |
| 2023-08-17 | 16.37 | $16.11 | 19504 |
| 2023-08-16 | 16.39 | $16.24 | 17900 |
| 2023-08-15 | 16.40 | $16.43 | 13429 |
| 2023-08-14 | 16.41 | $16.33 | 6714 |
| 2023-08-11 | 16.42 | $16.28 | 11318 |
| 2023-08-10 | 16.42 | $16.34 | 14732 |
| 2023-08-09 | 16.43 | $16.45 | 20800 |
| 2023-08-08 | 16.43 | $16.39 | 27800 |
| 2023-08-07 | 16.43 | $16.25 | 22622 |
| 2023-08-04 | 16.43 | $16.22 | 26300 |
| 2023-08-03 | 16.44 | $16.13 | 43700 |
| 2023-08-02 | 16.46 | $16.34 | 23700 |
| 2023-08-01 | 16.47 | $16.57 | 26800 |
| 2023-07-31 | 16.45 | $16.51 | 36032 |
| 2023-07-28 | 16.45 | $16.49 | 31049 |
| 2023-07-27 | 16.44 | $16.41 | 37636 |
| 2023-07-26 | 16.43 | $16.45 | 27200 |
| 2023-07-25 | 16.43 | $16.44 | 52135 |
| 2023-07-24 | 16.43 | $16.50 | 15847 |
| 2023-07-21 | 16.42 | $16.55 | 23148 |
| 2023-07-20 | 16.41 | $16.48 | 14400 |
| 2023-07-19 | 16.40 | $16.53 | 23022 |
| 2023-07-18 | 16.40 | $16.50 | 24300 |
| 2023-07-17 | 16.39 | $16.49 | 32000 |
| 2023-07-14 | 16.38 | $16.41 | 18248 |
| 2023-07-13 | 16.38 | $16.46 | 25000 |
| 2023-07-12 | 16.38 | $16.47 | 17541 |
| 2023-07-11 | 16.38 | $16.34 | 24043 |
| 2023-07-10 | 16.38 | $16.38 | 12122 |
| 2023-07-07 | 16.38 | $16.36 | 49446 |
| 2023-07-06 | 16.38 | $16.60 | 30139 |
| 2023-07-05 | 16.38 | $16.39 | 21800 |
| 2023-07-03 | 16.37 | $16.33 | 16100 |
| 2023-06-30 | 16.37 | $16.32 | 39249 |
| 2023-06-29 | 16.37 | $16.30 | 38300 |
| 2023-06-28 | 16.38 | $16.38 | 38000 |
| 2023-06-27 | 16.37 | $16.36 | 22225 |
| 2023-06-26 | 16.36 | $16.37 | 33400 |
| 2023-06-23 | 16.36 | $16.33 | 29501 |
| 2023-06-22 | 16.35 | $16.39 | 29300 |
| 2023-06-21 | 16.34 | $16.38 | 14607 |
| 2023-06-20 | 16.34 | $16.37 | 31300 |
| 2023-06-16 | 16.33 | $16.33 | 54300 |
| 2023-06-15 | 16.34 | $16.40 | 12519 |
| 2023-06-14 | 16.34 | $16.36 | 9131 |
| 2023-06-13 | 16.34 | $16.43 | 10034 |
| 2023-06-12 | 16.35 | $16.57 | 23816 |
| 2023-06-09 | 16.36 | $16.33 | 39801 |
| 2023-06-08 | 16.37 | $16.38 | 12609 |
| 2023-06-07 | 16.38 | $16.37 | 20400 |
| 2023-06-06 | 16.39 | $16.42 | 11100 |
| 2023-06-05 | 16.40 | $16.32 | 31986 |
| 2023-06-02 | 16.42 | $16.35 | 28100 |
| 2023-06-01 | 16.45 | $16.34 | 42300 |
| 2023-05-31 | 16.48 | $16.33 | 34048 |
| 2023-05-30 | 16.49 | $16.25 | 14402 |
| 2023-05-26 | 16.50 | $16.18 | 25000 |
| 2023-05-25 | 16.53 | $16.29 | 15948 |
| 2023-05-24 | 16.55 | $16.20 | 32700 |
| 2023-05-23 | 16.57 | $16.19 | 25500 |
| 2023-05-22 | 16.59 | $16.31 | 25515 |
| 2023-05-19 | 16.61 | $16.32 | 18200 |
| 2023-05-18 | 16.62 | $16.39 | 15900 |
| 2023-05-17 | 16.65 | $16.38 | 12009 |
| 2023-05-16 | 16.68 | $16.50 | 22811 |
| 2023-05-15 | 16.69 | $16.56 | 27400 |
| 2023-05-12 | 16.71 | $16.73 | 22034 |
| 2023-05-11 | 16.71 | $16.56 | 15300 |
| 2023-05-10 | 16.73 | $16.64 | 32337 |
| 2023-05-09 | 16.75 | $16.49 | 22348 |
| 2023-05-08 | 16.77 | $16.76 | 12835 |
| 2023-05-05 | 16.79 | $16.72 | 13616 |
| 2023-05-04 | 16.80 | $16.86 | 7800 |
| 2023-05-03 | 16.80 | $16.87 | 12206 |
| 2023-05-02 | 16.81 | $16.61 | 17904 |
| 2023-05-01 | 16.82 | $16.51 | 32208 |
| 2023-04-28 | 16.84 | $16.72 | 20200 |
| 2023-04-27 | 16.85 | $16.63 | 11100 |
| 2023-04-26 | 16.87 | $16.71 | 26624 |
| 2023-04-25 | 16.87 | $16.61 | 12600 |
| 2023-04-24 | 16.89 | $16.55 | 17800 |
| 2023-04-21 | 16.90 | $16.61 | 27300 |
| 2023-04-20 | 16.91 | $16.93 | 5700 |
| 2023-04-19 | 16.90 | $16.93 | 25718 |
| 2023-04-18 | 16.90 | $16.85 | 8200 |
| 2023-04-17 | 16.88 | $16.83 | 7740 |
| 2023-04-14 | 16.87 | $16.85 | 10613 |
| 2023-04-13 | 16.85 | $17.00 | 18100 |
| 2023-04-12 | 16.81 | $16.95 | 30232 |
| 2023-04-11 | 16.78 | $16.89 | 24000 |
| 2023-04-10 | 16.76 | $17.08 | 35744 |
| 2023-04-06 | 16.72 | $17.08 | 8936 |
| 2023-04-05 | 16.69 | $16.85 | 18000 |
| 2023-04-04 | 16.66 | $16.98 | 12709 |
| 2023-04-03 | 16.63 | $16.91 | 18620 |
| 2023-03-31 | 16.61 | $16.93 | 23934 |
| 2023-03-30 | 16.59 | $16.87 | 9800 |
| 2023-03-29 | 16.57 | $16.93 | 13916 |
| 2023-03-28 | 16.54 | $16.83 | 36014 |
| 2023-03-27 | 16.53 | $16.94 | 20800 |
| 2023-03-24 | 16.50 | $16.80 | 47100 |
| 2023-03-23 | 16.49 | $16.80 | 12400 |
| 2023-03-22 | 16.48 | $16.74 | 26505 |
| 2023-03-21 | 16.48 | $16.86 | 29142 |
| 2023-03-20 | 16.46 | $16.56 | 59200 |
| 2023-03-17 | 16.48 | $16.61 | 47628 |
| 2023-03-16 | 16.50 | $16.34 | 35004 |
| 2023-03-15 | 16.53 | $16.32 | 12529 |
| 2023-03-14 | 16.57 | $16.33 | 22200 |
| 2023-03-13 | 16.60 | $16.46 | 35800 |
| 2023-03-10 | 16.64 | $16.35 | 23500 |
| 2023-03-09 | 16.67 | $16.34 | 28200 |
| 2023-03-08 | 16.71 | $16.36 | 47900 |
| 2023-03-07 | 16.74 | $16.40 | 29224 |
| 2023-03-06 | 16.78 | $16.45 | 107500 |
| 2023-03-03 | 16.82 | $16.50 | 23901 |
| 2023-03-02 | 16.86 | $16.40 | 20449 |
| 2023-03-01 | 16.91 | $16.45 | 35000 |
| 2023-02-28 | 16.95 | $16.55 | 29100 |
| 2023-02-27 | 16.97 | $16.43 | 14800 |
| 2023-02-24 | 17.01 | $16.59 | 3800 |
| 2023-02-23 | 17.03 | $16.61 | 13300 |
| 2023-02-22 | 17.05 | $16.61 | 21300 |
| 2023-02-21 | 17.07 | $16.51 | 43100 |
| 2023-02-17 | 17.10 | $17.05 | 16743 |
| 2023-02-16 | 17.10 | $16.92 | 17241 |
| 2023-02-15 | 17.11 | $16.97 | 19008 |
| 2023-02-14 | 17.12 | $17.04 | 31900 |
| 2023-02-13 | 17.12 | $17.06 | 17400 |
| 2023-02-10 | 17.12 | $17.11 | 17529 |
| 2023-02-09 | 17.11 | $17.07 | 37634 |
| 2023-02-08 | 17.10 | $17.05 | 23700 |
| 2023-02-07 | 17.09 | $17.09 | 21000 |
| 2023-02-06 | 17.08 | $17.07 | 36000 |
| 2023-02-03 | 17.06 | $17.26 | 29711 |
| 2023-02-02 | 17.02 | $17.39 | 23200 |
| 2023-02-01 | 16.98 | $17.28 | 22729 |
| 2023-01-31 | 16.97 | $17.24 | 19000 |
| 2023-01-30 | 16.92 | $17.07 | 9221 |
| 2023-01-27 | 16.88 | $17.12 | 17500 |
| 2023-01-26 | 16.84 | $17.01 | 41438 |
| 2023-01-25 | 16.81 | $17.05 | 6814 |
| 2023-01-24 | 16.78 | $17.10 | 11600 |
| 2023-01-23 | 16.75 | $17.03 | 10300 |
| 2023-01-20 | 16.72 | $17.11 | 13009 |
| 2023-01-19 | 16.69 | $17.14 | 25830 |
| 2023-01-18 | 16.65 | $17.17 | 20812 |
| 2023-01-17 | 16.64 | $16.95 | 18421 |
| 2023-01-13 | 16.63 | $17.00 | 23232 |
| 2023-01-12 | 16.62 | $16.99 | 23200 |
| 2023-01-11 | 16.61 | $16.86 | 34600 |
| 2023-01-10 | 16.59 | $16.85 | 30949 |
| 2023-01-09 | 16.58 | $16.96 | 42500 |
| 2023-01-06 | 16.57 | $16.60 | 43600 |
| 2023-01-05 | 16.57 | $16.44 | 27500 |
| 2023-01-04 | 16.59 | $16.61 | 16900 |
| 2023-01-03 | 16.59 | $17.04 | 103221 |
| 2022-12-30 | 16.58 | $16.28 | 40827 |
| 2022-12-29 | 16.60 | $16.31 | 26600 |
| 2022-12-28 | 16.61 | $16.30 | 42025 |
| 2022-12-27 | 16.62 | $16.37 | 28900 |
| 2022-12-23 | 16.62 | $16.52 | 32510 |
| 2022-12-22 | 16.61 | $16.45 | 60700 |
| 2022-12-21 | 16.60 | $16.43 | 66100 |
| 2022-12-20 | 16.59 | $16.46 | 48209 |
| 2022-12-19 | 16.58 | $16.50 | 37200 |
| 2022-12-16 | 16.56 | $16.86 | 30525 |
| 2022-12-15 | 16.52 | $16.80 | 32442 |
| 2022-12-14 | 16.49 | $16.76 | 36748 |
| 2022-12-13 | 16.46 | $16.70 | 23900 |
| 2022-12-12 | 16.42 | $16.59 | 41232 |
| 2022-12-09 | 16.40 | $16.62 | 53544 |
| 2022-12-08 | 16.36 | $16.66 | 31047 |
| 2022-12-07 | 16.32 | $16.66 | 34806 |
| 2022-12-06 | 16.27 | $16.78 | 15200 |
| 2022-12-05 | 16.22 | $16.77 | 24400 |
| 2022-12-02 | 16.17 | $16.79 | 25811 |
| 2022-12-01 | 16.12 | $16.63 | 52037 |
| 2022-11-30 | 16.08 | $16.47 | 46300 |
| 2022-11-29 | 16.05 | $16.49 | 24300 |
| 2022-11-28 | 16.01 | $16.44 | 46645 |
| 2022-11-25 | 15.96 | $16.35 | 19600 |
| 2022-11-23 | 15.93 | $16.32 | 39439 |
| 2022-11-22 | 15.90 | $16.21 | 33000 |
| 2022-11-21 | 15.86 | $16.14 | 25800 |
| 2022-11-18 | 15.83 | $16.16 | 28200 |
| 2022-11-17 | 15.79 | $16.08 | 46600 |
| 2022-11-16 | 15.75 | $16.17 | 26433 |
| 2022-11-15 | 15.71 | $16.11 | 65449 |
| 2022-11-14 | 15.67 | $16.03 | 34300 |
| 2022-11-11 | 15.64 | $16.02 | 26600 |
| 2022-11-10 | 15.61 | $16.01 | 42748 |
| 2022-11-09 | 15.57 | $15.73 | 58100 |
| 2022-11-08 | 15.56 | $15.75 | 43900 |
| 2022-11-07 | 15.54 | $15.77 | 75509 |
| 2022-11-04 | 15.54 | $15.80 | 23730 |
| 2022-11-03 | 15.54 | $15.74 | 33200 |
| 2022-11-02 | 15.54 | $15.81 | 16800 |
| 2022-11-01 | 15.54 | $15.84 | 20700 |
| 2022-10-31 | 15.54 | $15.65 | 10939 |
| 2022-10-28 | 15.54 | $15.60 | 21300 |
| 2022-10-27 | 15.53 | $15.68 | 17900 |
| 2022-10-26 | 15.54 | $15.65 | 24900 |
| 2022-10-25 | 15.57 | $15.55 | 25517 |
| 2022-10-24 | 15.59 | $15.42 | 29700 |
| 2022-10-21 | 15.63 | $15.32 | 44400 |
| 2022-10-20 | 15.70 | $15.31 | 33400 |
| 2022-10-19 | 15.77 | $15.36 | 29222 |
| 2022-10-18 | 15.84 | $15.45 | 45136 |
| 2022-10-17 | 15.90 | $15.36 | 34817 |
| 2022-10-14 | 15.96 | $15.31 | 34119 |
| 2022-10-13 | 16.03 | $15.34 | 26301 |
| 2022-10-12 | 16.11 | $15.46 | 35924 |
| 2022-10-11 | 16.18 | $15.47 | 30800 |
| 2022-10-10 | 16.24 | $15.65 | 13000 |
| 2022-10-07 | 16.31 | $15.81 | 39600 |
| 2022-10-06 | 16.35 | $15.82 | 19642 |
| 2022-10-05 | 16.40 | $15.77 | 23300 |
| 2022-10-04 | 16.46 | $15.81 | 35322 |
| 2022-10-03 | 16.52 | $15.74 | 39100 |
| 2022-09-30 | 16.59 | $15.30 | 183037 |
| 2022-09-29 | 16.67 | $15.99 | 18700 |
| 2022-09-28 | 16.73 | $16.10 | 11647 |
| 2022-09-27 | 16.78 | $15.92 | 12719 |
| 2022-09-26 | 16.84 | $16.36 | 20300 |
| 2022-09-23 | 16.88 | $16.69 | 15909 |
| 2022-09-22 | 16.90 | $16.64 | 10843 |
| 2022-09-21 | 16.93 | $16.74 | 12700 |
| 2022-09-20 | 16.96 | $16.63 | 37700 |
| 2022-09-19 | 16.98 | $16.62 | 28200 |
| 2022-09-16 | 17.02 | $16.83 | 9705 |
| 2022-09-15 | 17.05 | $16.87 | 10802 |
| 2022-09-14 | 17.07 | $16.80 | 17100 |
| 2022-09-13 | 17.11 | $16.78 | 11807 |
| 2022-09-12 | 17.17 | $16.88 | 14602 |
| 2022-09-09 | 17.21 | $16.79 | 34017 |
| 2022-09-08 | 17.27 | $16.80 | 17445 |
| 2022-09-07 | 17.32 | $16.99 | 15900 |
| 2022-09-06 | 17.36 | $16.95 | 11228 |
| 2022-09-02 | 17.41 | $17.03 | 29300 |
| 2022-09-01 | 17.44 | $16.98 | 25200 |
| 2022-08-31 | 17.48 | $17.14 | 27732 |
| 2022-08-30 | 17.52 | $17.13 | 21241 |
| 2022-08-29 | 17.55 | $17.09 | 26734 |
| 2022-08-26 | 17.60 | $17.16 | 22100 |
| 2022-08-25 | 17.62 | $17.21 | 33400 |
| 2022-08-24 | 17.64 | $17.19 | 27400 |
| 2022-08-23 | 17.64 | $17.25 | 17900 |
| 2022-08-22 | 17.64 | $17.19 | 22334 |
| 2022-08-19 | 17.63 | $17.29 | 31700 |
| 2022-08-18 | 17.62 | $17.39 | 23900 |
| 2022-08-17 | 17.61 | $17.42 | 18602 |
| 2022-08-16 | 17.60 | $17.53 | 67940 |
| 2022-08-15 | 17.57 | $17.89 | 19600 |
| 2022-08-12 | 17.52 | $17.86 | 14648 |
| 2022-08-11 | 17.47 | $17.91 | 28700 |
| 2022-08-10 | 17.42 | $17.80 | 23400 |
| 2022-08-09 | 17.38 | $17.78 | 13931 |
| 2022-08-08 | 17.37 | $17.90 | 9107 |
| 2022-08-05 | 17.34 | $17.60 | 15400 |
| 2022-08-04 | 17.31 | $17.84 | 8100 |
| 2022-08-03 | 17.27 | $17.88 | 19022 |
| 2022-08-02 | 17.24 | $17.84 | 8610 |
| 2022-08-01 | 17.20 | $18.00 | 15700 |
| 2022-07-29 | 17.16 | $17.63 | 22500 |
| 2022-07-28 | 17.12 | $17.51 | 49741 |
| 2022-07-27 | 17.08 | $17.25 | 8605 |
| 2022-07-26 | 17.04 | $17.20 | 27000 |
| 2022-07-25 | 17.02 | $17.09 | 19129 |
| 2022-07-22 | 17.01 | $17.17 | 17749 |
| 2022-07-21 | 17.00 | $17.04 | 12800 |
| 2022-07-20 | 16.97 | $17.27 | 27400 |
| 2022-07-19 | 16.94 | $16.98 | 13018 |
| 2022-07-18 | 16.91 | $16.88 | 11317 |
| 2022-07-15 | 16.89 | $16.89 | 51100 |
| 2022-07-14 | 16.88 | $16.87 | 40000 |
| 2022-07-13 | 16.87 | $17.01 | 31608 |
| 2022-07-12 | 16.87 | $17.45 | 13037 |
| 2022-07-11 | 16.85 | $17.30 | 8400 |
| 2022-07-08 | 16.84 | $17.01 | 15904 |
| 2022-07-07 | 16.86 | $17.21 | 15500 |
| 2022-07-06 | 16.87 | $17.15 | 18300 |
| 2022-07-05 | 16.89 | $17.13 | 13500 |
| 2022-07-01 | 16.92 | $17.11 | 16148 |
| 2022-06-30 | 16.97 | $16.87 | 27500 |
| 2022-06-29 | 17.02 | $16.64 | 36038 |
| 2022-06-28 | 17.06 | $16.62 | 14300 |
| 2022-06-27 | 17.11 | $16.63 | 25425 |
| 2022-06-24 | 17.16 | $17.01 | 19600 |
| 2022-06-23 | 17.17 | $16.85 | 21836 |
| 2022-06-22 | 17.19 | $16.59 | 16100 |
| 2022-06-21 | 17.22 | $16.57 | 17800 |
| 2022-06-17 | 17.24 | $16.45 | 21200 |
| 2022-06-16 | 17.27 | $16.43 | 39800 |
| 2022-06-15 | 17.30 | $16.67 | 17801 |
| 2022-06-14 | 17.32 | $16.75 | 12200 |
| 2022-06-13 | 17.33 | $16.87 | 16009 |
| 2022-06-10 | 17.34 | $17.04 | 24109 |
| 2022-06-09 | 17.35 | $17.23 | 33646 |
| 2022-06-08 | 17.35 | $17.29 | 26042 |
| 2022-06-07 | 17.34 | $17.42 | 17944 |
| 2022-06-06 | 17.33 | $17.54 | 33647 |
| 2022-06-03 | 17.31 | $17.82 | 29200 |
| 2022-06-02 | 17.28 | $18.20 | 33047 |
| 2022-06-01 | 17.24 | $17.68 | 43100 |
| 2022-05-31 | 17.23 | $17.62 | 26712 |
| 2022-05-27 | 17.23 | $17.60 | 48300 |
| 2022-05-26 | 17.22 | $17.57 | 42128 |
| 2022-05-25 | 17.23 | $17.29 | 26245 |
| 2022-05-24 | 17.25 | $17.11 | 22700 |
| 2022-05-23 | 17.27 | $17.22 | 22600 |
| 2022-05-20 | 17.30 | $17.00 | 37304 |
| 2022-05-19 | 17.34 | $17.08 | 35729 |
| 2022-05-18 | 17.37 | $17.02 | 16500 |
| 2022-05-17 | 17.42 | $16.99 | 25800 |
| 2022-05-16 | 17.46 | $17.03 | 22300 |
| 2022-05-13 | 17.51 | $17.13 | 21100 |
| 2022-05-12 | 17.55 | $17.12 | 34800 |
| 2022-05-11 | 17.60 | $17.19 | 50524 |
| 2022-05-10 | 17.65 | $17.17 | 21000 |
| 2022-05-09 | 17.70 | $17.16 | 74346 |
| 2022-05-06 | 17.77 | $17.10 | 15422 |
| 2022-05-05 | 17.83 | $17.24 | 12414 |
| 2022-05-04 | 17.89 | $17.56 | 12400 |
| 2022-05-03 | 17.93 | $17.48 | 8300 |
| 2022-05-02 | 17.99 | $17.47 | 11015 |
| 2022-04-29 | 18.05 | $17.51 | 19423 |
| 2022-04-28 | 18.11 | $17.67 | 32827 |
| 2022-04-27 | 18.16 | $17.68 | 23506 |
| 2022-04-26 | 18.20 | $17.61 | 19547 |
| 2022-04-25 | 18.24 | $17.75 | 13300 |
| 2022-04-22 | 18.27 | $17.74 | 12839 |
| 2022-04-21 | 18.31 | $17.75 | 16000 |
| 2022-04-20 | 18.34 | $17.95 | 10000 |
| 2022-04-19 | 18.37 | $17.89 | 61722 |
| 2022-04-18 | 18.40 | $17.93 | 25310 |
| 2022-04-14 | 18.43 | $18.02 | 19316 |
| 2022-04-13 | 18.45 | $18.19 | 23300 |
| 2022-04-12 | 18.46 | $18.20 | 35000 |
| 2022-04-11 | 18.47 | $18.15 | 16800 |
| 2022-04-08 | 18.48 | $18.41 | 49510 |
| 2022-04-07 | 18.49 | $18.44 | 54500 |
| 2022-04-06 | 18.49 | $18.34 | 117100 |
| 2022-04-05 | 18.51 | $18.45 | 44100 |
| 2022-04-04 | 18.53 | $18.64 | 60200 |
| 2022-04-01 | 18.55 | $18.60 | 186300 |
| 2022-03-31 | 18.57 | $18.72 | 39600 |
| 2022-03-30 | 18.59 | $18.64 | 20012 |
| 2022-03-29 | 18.61 | $18.59 | 11415 |
| 2022-03-28 | 18.64 | $18.40 | 28400 |
| 2022-03-25 | 18.68 | $18.35 | 40800 |
| 2022-03-24 | 18.72 | $18.45 | 36500 |
| 2022-03-23 | 18.75 | $18.48 | 59800 |
| 2022-03-22 | 18.78 | $18.50 | 29804 |
| 2022-03-21 | 18.81 | $18.46 | 41500 |
| 2022-03-18 | 18.86 | $18.53 | 24000 |
| 2022-03-17 | 18.90 | $18.51 | 26900 |
| 2022-03-16 | 18.95 | $18.39 | 29900 |
| 2022-03-15 | 19.00 | $18.39 | 25718 |
| 2022-03-14 | 19.05 | $18.28 | 40900 |
| 2022-03-11 | 19.11 | $18.55 | 35700 |
| 2022-03-10 | 19.16 | $18.54 | 46300 |
| 2022-03-09 | 19.22 | $18.72 | 34039 |
| 2022-03-08 | 19.26 | $18.78 | 72100 |
| 2022-03-07 | 19.31 | $19.02 | 65900 |
| 2022-03-04 | 19.35 | $19.16 | 98004 |
| 2022-03-03 | 19.40 | $19.15 | 25500 |
| 2022-03-02 | 19.45 | $19.02 | 22311 |
| 2022-03-01 | 19.51 | $19.15 | 78600 |
| 2022-02-28 | 19.56 | $19.19 | 17500 |
| 2022-02-25 | 19.60 | $19.12 | 12200 |
| 2022-02-24 | 19.65 | $19.03 | 14500 |
| 2022-02-23 | 19.70 | $19.02 | 62700 |
| 2022-02-22 | 19.75 | $19.23 | 18600 |
| 2022-02-18 | 19.79 | $19.41 | 113500 |
| 2022-02-17 | 19.83 | $19.37 | 22216 |
| 2022-02-16 | 19.87 | $19.47 | 28900 |
| 2022-02-15 | 19.91 | $19.42 | 22800 |
| 2022-02-14 | 19.96 | $19.35 | 44506 |
| 2022-02-11 | 20.02 | $19.48 | 27219 |
| 2022-02-10 | 20.10 | $19.51 | 25500 |
| 2022-02-09 | 20.17 | $19.70 | 17700 |
| 2022-02-08 | 20.23 | $19.70 | 13342 |
| 2022-02-07 | 20.30 | $19.75 | 21700 |
| 2022-02-04 | 20.36 | $19.85 | 31100 |
| 2022-02-03 | 20.42 | $20.00 | 19736 |
| 2022-02-02 | 20.47 | $20.20 | 24100 |
| 2022-02-01 | 20.53 | $20.24 | 20723 |
| 2022-01-31 | 20.60 | $20.16 | 14408 |
| 2022-01-28 | 20.69 | $20.03 | 12300 |
| 2022-01-27 | 20.77 | $20.10 | 14914 |
| 2022-01-26 | 20.84 | $20.01 | 46813 |
| 2022-01-25 | 20.96 | $20.05 | 30400 |
| 2022-01-24 | 21.06 | $20.00 | 80300 |
| 2022-01-21 | 21.19 | $20.15 | 41404 |
| 2022-01-20 | 21.31 | $20.23 | 52200 |
| 2022-01-19 | 21.43 | $20.32 | 29500 |
| 2022-01-18 | 21.54 | $20.31 | 37200 |
| 2022-01-14 | 21.67 | $20.65 | 35747 |
| 2022-01-13 | 21.74 | $21.01 | 64600 |
| 2022-01-12 | 21.77 | $20.93 | 16416 |
| 2022-01-11 | 21.79 | $21.00 | 15200 |
| 2022-01-10 | 21.81 | $20.97 | 22616 |
| 2022-01-07 | 21.82 | $21.01 | 20100 |
| 2022-01-06 | 21.83 | $21.05 | 25642 |
| 2022-01-05 | 21.84 | $21.03 | 27400 |
| 2022-01-04 | 21.85 | $21.32 | 30400 |
| 2022-01-03 | 21.85 | $21.71 | 7200 |
| 2021-12-31 | 21.83 | $21.86 | 14342 |
| 2021-12-30 | 21.82 | $21.68 | 36226 |
| 2021-12-29 | 21.82 | $21.56 | 50808 |
| 2021-12-28 | 21.84 | $22.32 | 17620 |
| 2021-12-27 | 21.83 | $22.16 | 23704 |
| 2021-12-23 | 21.84 | $22.50 | 11800 |
| 2021-12-22 | 21.79 | $22.65 | 26700 |
| 2021-12-21 | 21.74 | $22.54 | 12600 |
| 2021-12-20 | 21.67 | $22.60 | 25300 |
| 2021-12-17 | 21.65 | $22.76 | 28127 |
| 2021-12-16 | 21.61 | $22.20 | 28726 |
| 2021-12-15 | 21.64 | $21.54 | 25110 |
| 2021-12-14 | 21.71 | $21.37 | 18100 |
| 2021-12-13 | 21.75 | $21.27 | 15500 |
| 2021-12-10 | 21.81 | $21.21 | 30100 |
| 2021-12-09 | 21.86 | $21.22 | 16708 |
| 2021-12-08 | 21.89 | $21.28 | 27627 |
| 2021-12-07 | 21.93 | $21.33 | 21423 |
| 2021-12-06 | 21.96 | $21.25 | 20600 |
| 2021-12-03 | 21.99 | $21.38 | 30700 |
| 2021-12-02 | 22.00 | $21.50 | 12700 |
| 2021-12-01 | 22.00 | $21.72 | 18019 |
| 2021-11-30 | 22.00 | $22.03 | 16700 |
| 2021-11-29 | 21.98 | $22.11 | 17224 |
| 2021-11-26 | 21.96 | $22.25 | 5026 |
| 2021-11-24 | 21.93 | $21.64 | 19035 |
| 2021-11-23 | 21.96 | $21.50 | 12034 |
| 2021-11-22 | 21.98 | $21.33 | 37610 |
| 2021-11-19 | 22.00 | $22.18 | 16800 |
| 2021-11-18 | 21.97 | $21.83 | 57000 |
| 2021-11-17 | 21.96 | $22.95 | 20006 |
| 2021-11-16 | 21.90 | $22.77 | 25400 |
| 2021-11-15 | 21.85 | $22.29 | 16447 |
| 2021-11-12 | 21.82 | $22.41 | 13031 |
| 2021-11-11 | 21.78 | $22.24 | 19200 |
| 2021-11-10 | 21.75 | $21.88 | 16700 |
| 2021-11-09 | 21.74 | $21.97 | 19800 |
| 2021-11-08 | 21.73 | $21.89 | 30746 |
| 2021-11-05 | 21.72 | $21.84 | 15600 |
| 2021-11-04 | 21.72 | $21.63 | 24900 |
| 2021-11-03 | 21.72 | $21.54 | 23818 |
| 2021-11-02 | 21.77 | $21.72 | 18300 |
| 2021-11-01 | 21.82 | $21.56 | 21200 |
| 2021-10-29 | 21.89 | $21.74 | 24000 |
| 2021-10-28 | 21.93 | $21.76 | 24400 |
| 2021-10-27 | 21.95 | $22.26 | 28100 |
| 2021-10-26 | 21.93 | $21.77 | 25500 |
| 2021-10-25 | 21.94 | $21.77 | 12029 |
| 2021-10-22 | 21.98 | $21.56 | 15400 |
| 2021-10-21 | 22.06 | $21.69 | 13700 |
| 2021-10-20 | 22.14 | $21.73 | 22300 |
| 2021-10-19 | 22.22 | $21.75 | 19644 |
| 2021-10-18 | 22.31 | $21.71 | 27338 |
| 2021-10-15 | 22.37 | $21.56 | 17500 |
| 2021-10-14 | 22.44 | $21.70 | 18028 |
| 2021-10-13 | 22.49 | $21.66 | 24226 |
| 2021-10-12 | 22.56 | $21.72 | 23900 |
| 2021-10-11 | 22.62 | $21.68 | 12800 |
| 2021-10-08 | 22.68 | $21.80 | 10300 |
| 2021-10-07 | 22.70 | $21.81 | 33000 |
| 2021-10-06 | 22.70 | $22.52 | 9200 |
| 2021-10-05 | 22.66 | $22.73 | 15239 |
| 2021-10-04 | 22.60 | $22.78 | 9000 |
| 2021-10-01 | 22.55 | $22.69 | 16207 |
| 2021-09-30 | 22.49 | $22.09 | 23000 |
| 2021-09-29 | 22.47 | $21.79 | 17700 |
| 2021-09-28 | 22.47 | $22.12 | 17400 |
| 2021-09-27 | 22.44 | $22.45 | 23900 |
| 2021-09-24 | 22.40 | $23.25 | 30703 |
| 2021-09-23 | 22.31 | $23.26 | 21413 |
| 2021-09-22 | 22.24 | $23.40 | 23400 |
| 2021-09-21 | 22.16 | $23.49 | 35139 |
| 2021-09-20 | 22.08 | $22.91 | 18717 |
| 2021-09-17 | 22.04 | $22.91 | 20533 |
| 2021-09-16 | 22.00 | $22.75 | 26815 |
| 2021-09-15 | 21.96 | $23.12 | 44009 |
| 2021-09-14 | 21.90 | $22.87 | 20600 |
| 2021-09-13 | 21.86 | $22.90 | 42100 |
| 2021-09-10 | 21.81 | $22.06 | 21500 |
| 2021-09-09 | 21.80 | $21.91 | 15200 |
| 2021-09-08 | 21.80 | $21.70 | 12300 |
| 2021-09-07 | 21.82 | $21.63 | 45501 |
| 2021-09-03 | 21.82 | $21.62 | 18200 |
| 2021-09-02 | 21.84 | $21.62 | 31746 |
| 2021-09-01 | 21.86 | $21.68 | 24700 |
| 2021-08-31 | 21.90 | $21.68 | 22322 |
| 2021-08-30 | 21.93 | $21.58 | 23002 |
| 2021-08-27 | 21.95 | $21.68 | 22140 |
| 2021-08-26 | 21.97 | $21.46 | 26940 |
| 2021-08-25 | 22.01 | $21.74 | 9039 |
| 2021-08-24 | 22.02 | $21.95 | 12607 |
| 2021-08-23 | 22.02 | $21.84 | 10600 |
| 2021-08-20 | 22.02 | $22.05 | 13436 |
| 2021-08-19 | 22.02 | $22.09 | 12200 |
| 2021-08-18 | 22.01 | $21.98 | 20500 |
| 2021-08-17 | 22.01 | $21.92 | 12706 |
| 2021-08-16 | 22.00 | $22.01 | 34900 |
| 2021-08-13 | 21.98 | $22.03 | 12910 |
| 2021-08-12 | 21.95 | $21.88 | 17100 |
| 2021-08-11 | 21.94 | $21.87 | 31700 |
| 2021-08-10 | 21.94 | $21.99 | 16300 |
| 2021-08-09 | 21.92 | $21.79 | 19500 |
| 2021-08-06 | 21.92 | $21.97 | 21900 |
| 2021-08-05 | 21.92 | $22.07 | 22100 |
| 2021-08-04 | 21.90 | $22.45 | 17101 |
| 2021-08-03 | 21.88 | $22.25 | 9229 |
| 2021-08-02 | 21.86 | $22.01 | 22445 |
| 2021-07-30 | 21.86 | $22.11 | 16917 |
| 2021-07-29 | 21.85 | $22.18 | 21221 |
| 2021-07-28 | 21.84 | $22.00 | 11826 |
| 2021-07-27 | 21.83 | $21.90 | 45714 |
| 2021-07-26 | 21.81 | $21.86 | 20121 |
| 2021-07-23 | 21.79 | $22.08 | 24901 |
| 2021-07-22 | 21.76 | $21.90 | 32900 |
| 2021-07-21 | 21.73 | $21.87 | 47400 |
| 2021-07-20 | 21.70 | $21.79 | 37433 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
16.08
2026-07-17
Close Price
$16.09
Vol: 7736
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
15.42
Average
17.35
Maximum
22.64
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.08 | $16.09 | 7736 |
| 2026-07-16 | 16.08 | $16.02 | 4106 |
| 2026-07-15 | 16.08 | $16.02 | 7300 |
| 2026-07-14 | 16.09 | $16.08 | 4500 |
| 2026-07-13 | 16.09 | $16.07 | 6003 |
| 2026-07-10 | 16.09 | $16.09 | 4800 |
| 2026-07-09 | 16.09 | $16.09 | 8635 |
| 2026-07-08 | 16.09 | $16.10 | 7313 |
| 2026-07-07 | 16.09 | $16.05 | 4129 |
| 2026-07-06 | 16.10 | $16.18 | 7500 |
| 2026-07-02 | 16.09 | $16.12 | 3245 |
| 2026-07-01 | 16.08 | $16.13 | 6824 |
| 2026-06-30 | 16.08 | $16.11 | 13000 |
| 2026-06-29 | 16.07 | $16.15 | 10200 |
| 2026-06-26 | 16.07 | $16.06 | 15700 |
| 2026-06-25 | 16.07 | $16.09 | 22230 |
| 2026-06-24 | 16.07 | $16.01 | 8200 |
| 2026-06-23 | 16.07 | $16.03 | 4500 |
| 2026-06-22 | 16.08 | $16.05 | 16623 |
| 2026-06-18 | 16.08 | $16.18 | 6918 |
| 2026-06-17 | 16.07 | $16.13 | 5712 |
| 2026-06-16 | 16.06 | $16.13 | 8100 |
| 2026-06-15 | 16.05 | $16.12 | 19300 |
| 2026-06-12 | 16.05 | $16.05 | 13821 |
| 2026-06-11 | 16.05 | $16.04 | 10349 |
| 2026-06-10 | 16.05 | $15.96 | 16000 |
| 2026-06-09 | 16.06 | $15.94 | 17500 |
| 2026-06-08 | 16.07 | $15.95 | 23100 |
| 2026-06-05 | 16.08 | $15.96 | 50136 |
| 2026-06-04 | 16.09 | $16.01 | 19940 |
| 2026-06-03 | 16.10 | $16.01 | 25830 |
| 2026-06-02 | 16.11 | $16.08 | 11900 |
| 2026-06-01 | 16.11 | $16.11 | 20900 |
| 2026-05-29 | 16.11 | $16.16 | 18600 |
| 2026-05-28 | 16.11 | $16.25 | 18100 |
| 2026-05-27 | 16.10 | $16.23 | 4800 |
| 2026-05-26 | 16.08 | $16.24 | 12700 |
| 2026-05-22 | 16.06 | $16.01 | 37000 |
| 2026-05-21 | 16.07 | $15.92 | 14500 |
| 2026-05-20 | 16.09 | $16.03 | 4539 |
| 2026-05-19 | 16.09 | $15.96 | 5739 |
| 2026-05-18 | 16.11 | $15.97 | 18400 |
| 2026-05-15 | 16.12 | $16.00 | 8423 |
| 2026-05-14 | 16.13 | $16.17 | 5142 |
| 2026-05-13 | 16.13 | $16.15 | 12300 |
| 2026-05-12 | 16.13 | $16.10 | 18826 |
| 2026-05-11 | 16.13 | $16.15 | 13430 |
| 2026-05-08 | 16.13 | $16.14 | 11700 |
| 2026-05-07 | 16.13 | $16.09 | 105300 |
| 2026-05-06 | 16.13 | $16.12 | 19019 |
| 2026-05-05 | 16.13 | $16.07 | 23000 |
| 2026-05-04 | 16.14 | $16.10 | 38100 |
| 2026-05-01 | 16.14 | $16.09 | 12400 |
| 2026-04-30 | 16.14 | $16.07 | 50203 |
| 2026-04-29 | 16.15 | $15.98 | 46200 |
| 2026-04-28 | 16.17 | $15.97 | 23406 |
| 2026-04-27 | 16.19 | $16.08 | 37100 |
| 2026-04-24 | 16.20 | $16.08 | 23215 |
| 2026-04-23 | 16.22 | $16.09 | 22600 |
| 2026-04-22 | 16.23 | $16.25 | 71000 |
| 2026-04-21 | 16.23 | $16.31 | 10600 |
| 2026-04-20 | 16.22 | $16.33 | 10100 |
| 2026-04-17 | 16.21 | $16.33 | 3718 |
| 2026-04-16 | 16.20 | $16.31 | 6800 |
| 2026-04-15 | 16.18 | $16.32 | 13800 |
| 2026-04-14 | 16.17 | $16.34 | 8504 |
| 2026-04-13 | 16.15 | $16.24 | 7029 |
| 2026-04-10 | 16.14 | $16.19 | 11900 |
| 2026-04-09 | 16.14 | $16.18 | 3000 |
| 2026-04-08 | 16.13 | $16.27 | 4128 |
| 2026-04-07 | 16.12 | $16.19 | 9400 |
| 2026-04-06 | 16.11 | $16.20 | 6400 |
| 2026-04-02 | 16.10 | $16.26 | 11002 |
| 2026-04-01 | 16.08 | $16.14 | 26430 |
| 2026-03-31 | 16.08 | $16.09 | 6248 |
| 2026-03-30 | 16.07 | $15.84 | 3200 |
| 2026-03-27 | 16.10 | $15.80 | 2000 |
| 2026-03-26 | 16.13 | $15.92 | 17700 |
| 2026-03-25 | 16.15 | $16.03 | 17200 |
| 2026-03-24 | 16.17 | $15.96 | 5203 |
| 2026-03-23 | 16.19 | $16.11 | 11627 |
| 2026-03-20 | 16.20 | $15.98 | 13600 |
| 2026-03-19 | 16.22 | $16.06 | 24900 |
| 2026-03-18 | 16.24 | $16.06 | 5400 |
| 2026-03-17 | 16.25 | $16.10 | 12100 |
| 2026-03-16 | 16.27 | $16.02 | 12800 |
| 2026-03-13 | 16.30 | $16.01 | 2936 |
| 2026-03-12 | 16.33 | $16.05 | 13800 |
| 2026-03-11 | 16.36 | $16.11 | 46430 |
| 2026-03-10 | 16.38 | $16.17 | 33200 |
| 2026-03-09 | 16.40 | $16.18 | 85402 |
| 2026-03-06 | 16.43 | $16.17 | 33900 |
| 2026-03-05 | 16.46 | $16.30 | 52200 |
| 2026-03-04 | 16.47 | $16.31 | 36700 |
| 2026-03-03 | 16.49 | $16.33 | 30323 |
| 2026-03-02 | 16.51 | $16.42 | 49900 |
| 2026-02-27 | 16.51 | $16.46 | 32614 |
| 2026-02-26 | 16.52 | $16.45 | 24400 |
| 2026-02-25 | 16.53 | $16.46 | 11508 |
| 2026-02-24 | 16.53 | $16.48 | 6616 |
| 2026-02-23 | 16.54 | $16.48 | 18123 |
| 2026-02-20 | 16.55 | $16.52 | 18000 |
| 2026-02-19 | 16.55 | $16.60 | 6900 |
| 2026-02-18 | 16.54 | $16.64 | 15900 |
| 2026-02-17 | 16.53 | $16.66 | 3749 |
| 2026-02-13 | 16.52 | $16.64 | 10241 |
| 2026-02-12 | 16.51 | $16.57 | 15000 |
| 2026-02-11 | 16.50 | $16.54 | 27400 |
| 2026-02-10 | 16.50 | $16.59 | 11440 |
| 2026-02-09 | 16.49 | $16.54 | 12223 |
| 2026-02-06 | 16.48 | $16.51 | 9947 |
| 2026-02-05 | 16.48 | $16.59 | 23300 |
| 2026-02-04 | 16.47 | $16.44 | 10127 |
| 2026-02-03 | 16.47 | $16.48 | 16000 |
| 2026-02-02 | 16.47 | $16.47 | 9642 |
| 2026-01-30 | 16.47 | $16.48 | 12300 |
| 2026-01-29 | 16.47 | $16.48 | 7849 |
| 2026-01-28 | 16.47 | $16.50 | 9309 |
| 2026-01-27 | 16.47 | $16.46 | 1400 |
| 2026-01-26 | 16.47 | $16.54 | 6930 |
| 2026-01-23 | 16.46 | $16.46 | 3300 |
| 2026-01-22 | 16.46 | $16.53 | 8741 |
| 2026-01-21 | 16.45 | $16.50 | 14400 |
| 2026-01-20 | 16.45 | $16.42 | 12900 |
| 2026-01-16 | 16.45 | $16.44 | 18645 |
| 2026-01-15 | 16.45 | $16.48 | 32846 |
| 2026-01-14 | 16.45 | $16.48 | 28300 |
| 2026-01-13 | 16.44 | $16.46 | 19640 |
| 2026-01-12 | 16.44 | $16.42 | 20306 |
| 2026-01-09 | 16.44 | $16.45 | 28515 |
| 2026-01-08 | 16.44 | $16.43 | 34500 |
| 2026-01-07 | 16.44 | $16.40 | 19000 |
| 2026-01-06 | 16.45 | $16.39 | 33439 |
| 2026-01-05 | 16.45 | $16.42 | 18900 |
| 2026-01-02 | 16.46 | $16.48 | 4310 |
| 2025-12-31 | 16.46 | $16.50 | 34941 |
| 2025-12-30 | 16.45 | $16.52 | 21124 |
| 2025-12-29 | 16.44 | $16.51 | 14219 |
| 2025-12-26 | 16.44 | $16.54 | 7600 |
| 2025-12-24 | 16.42 | $16.53 | 28422 |
| 2025-12-23 | 16.41 | $16.37 | 13000 |
| 2025-12-22 | 16.42 | $16.42 | 21747 |
| 2025-12-19 | 16.42 | $16.38 | 18203 |
| 2025-12-18 | 16.42 | $16.40 | 29338 |
| 2025-12-17 | 16.42 | $16.33 | 36400 |
| 2025-12-16 | 16.43 | $16.34 | 33000 |
| 2025-12-15 | 16.44 | $16.44 | 18600 |
| 2025-12-12 | 16.45 | $16.39 | 20644 |
| 2025-12-11 | 16.45 | $16.41 | 45100 |
| 2025-12-10 | 16.46 | $16.40 | 32000 |
| 2025-12-09 | 16.46 | $16.42 | 23300 |
| 2025-12-08 | 16.47 | $16.42 | 28443 |
| 2025-12-05 | 16.47 | $16.46 | 41600 |
| 2025-12-04 | 16.47 | $16.45 | 32600 |
| 2025-12-03 | 16.47 | $16.45 | 39200 |
| 2025-12-02 | 16.48 | $16.43 | 26949 |
| 2025-12-01 | 16.48 | $16.43 | 28425 |
| 2025-11-28 | 16.49 | $16.50 | 30000 |
| 2025-11-26 | 16.48 | $16.47 | 18946 |
| 2025-11-25 | 16.49 | $16.42 | 19417 |
| 2025-11-24 | 16.49 | $16.43 | 8700 |
| 2025-11-21 | 16.50 | $16.38 | 22600 |
| 2025-11-20 | 16.51 | $16.38 | 69100 |
| 2025-11-19 | 16.53 | $16.40 | 12820 |
| 2025-11-18 | 16.54 | $16.41 | 15126 |
| 2025-11-17 | 16.55 | $16.45 | 19727 |
| 2025-11-14 | 16.56 | $16.42 | 20635 |
| 2025-11-13 | 16.58 | $16.46 | 30212 |
| 2025-11-12 | 16.59 | $16.52 | 20547 |
| 2025-11-11 | 16.60 | $16.43 | 26820 |
| 2025-11-10 | 16.62 | $16.48 | 20842 |
| 2025-11-07 | 16.63 | $16.44 | 15200 |
| 2025-11-06 | 16.65 | $16.47 | 16307 |
| 2025-11-05 | 16.67 | $16.51 | 27000 |
| 2025-11-04 | 16.69 | $16.46 | 66300 |
| 2025-11-03 | 16.71 | $16.62 | 28800 |
| 2025-10-31 | 16.72 | $16.63 | 18713 |
| 2025-10-30 | 16.73 | $16.65 | 10500 |
| 2025-10-29 | 16.74 | $16.73 | 20336 |
| 2025-10-28 | 16.74 | $16.74 | 1200 |
| 2025-10-27 | 16.74 | $16.78 | 12120 |
| 2025-10-24 | 16.73 | $16.69 | 8615 |
| 2025-10-23 | 16.74 | $16.74 | 18700 |
| 2025-10-22 | 16.74 | $16.83 | 5308 |
| 2025-10-21 | 16.73 | $16.78 | 26424 |
| 2025-10-20 | 16.72 | $16.84 | 22500 |
| 2025-10-17 | 16.71 | $16.64 | 23545 |
| 2025-10-16 | 16.72 | $16.74 | 19022 |
| 2025-10-15 | 16.71 | $16.68 | 28800 |
| 2025-10-14 | 16.72 | $16.64 | 21800 |
| 2025-10-13 | 16.73 | $16.69 | 14249 |
| 2025-10-10 | 16.73 | $16.68 | 17800 |
| 2025-10-09 | 16.74 | $16.67 | 17700 |
| 2025-10-08 | 16.74 | $16.73 | 20100 |
| 2025-10-07 | 16.74 | $16.72 | 22221 |
| 2025-10-06 | 16.75 | $16.71 | 13000 |
| 2025-10-03 | 16.75 | $16.72 | 15000 |
| 2025-10-02 | 16.75 | $16.73 | 13000 |
| 2025-10-01 | 16.76 | $16.69 | 19500 |
| 2025-09-30 | 16.76 | $16.69 | 26922 |
| 2025-09-29 | 16.77 | $16.72 | 17304 |
| 2025-09-26 | 16.77 | $16.58 | 10778 |
| 2025-09-25 | 16.80 | $16.70 | 8320 |
| 2025-09-24 | 16.81 | $16.76 | 24106 |
| 2025-09-23 | 16.81 | $16.79 | 12800 |
| 2025-09-22 | 16.81 | $16.91 | 11919 |
| 2025-09-19 | 16.80 | $17.01 | 9000 |
| 2025-09-18 | 16.78 | $16.98 | 15200 |
| 2025-09-17 | 16.76 | $16.99 | 5241 |
| 2025-09-16 | 16.73 | $16.95 | 12648 |
| 2025-09-15 | 16.71 | $16.97 | 10600 |
| 2025-09-12 | 16.68 | $16.87 | 4600 |
| 2025-09-11 | 16.67 | $16.86 | 7000 |
| 2025-09-10 | 16.64 | $16.84 | 9000 |
| 2025-09-09 | 16.62 | $16.80 | 13038 |
| 2025-09-08 | 16.61 | $16.86 | 17700 |
| 2025-09-05 | 16.58 | $16.69 | 11628 |
| 2025-09-04 | 16.57 | $16.70 | 15700 |
| 2025-09-03 | 16.55 | $16.62 | 9001 |
| 2025-09-02 | 16.55 | $16.52 | 10900 |
| 2025-08-29 | 16.55 | $16.60 | 5200 |
| 2025-08-28 | 16.54 | $16.64 | 5740 |
| 2025-08-27 | 16.53 | $16.64 | 14300 |
| 2025-08-26 | 16.52 | $16.54 | 4400 |
| 2025-08-25 | 16.52 | $16.56 | 27042 |
| 2025-08-22 | 16.52 | $16.47 | 14422 |
| 2025-08-21 | 16.52 | $16.51 | 19100 |
| 2025-08-20 | 16.52 | $16.52 | 13109 |
| 2025-08-19 | 16.52 | $16.51 | 30817 |
| 2025-08-18 | 16.52 | $16.50 | 31900 |
| 2025-08-15 | 16.53 | $16.56 | 21404 |
| 2025-08-14 | 16.52 | $16.53 | 16500 |
| 2025-08-13 | 16.52 | $16.59 | 20900 |
| 2025-08-12 | 16.51 | $16.54 | 20100 |
| 2025-08-11 | 16.51 | $16.55 | 17100 |
| 2025-08-08 | 16.51 | $16.58 | 7700 |
| 2025-08-07 | 16.50 | $16.60 | 23800 |
| 2025-08-06 | 16.49 | $16.59 | 18300 |
| 2025-08-05 | 16.48 | $16.54 | 9800 |
| 2025-08-04 | 16.47 | $16.60 | 8500 |
| 2025-08-01 | 16.46 | $16.52 | 5400 |
| 2025-07-31 | 16.45 | $16.52 | 22838 |
| 2025-07-30 | 16.44 | $16.46 | 25000 |
| 2025-07-29 | 16.44 | $16.41 | 22300 |
| 2025-07-28 | 16.45 | $16.36 | 24139 |
| 2025-07-25 | 16.46 | $16.43 | 5645 |
| 2025-07-24 | 16.46 | $16.37 | 16700 |
| 2025-07-23 | 16.47 | $16.44 | 25603 |
| 2025-07-22 | 16.47 | $16.46 | 21541 |
| 2025-07-21 | 16.47 | $16.48 | 21644 |
| 2025-07-18 | 16.47 | $16.45 | 27700 |
| 2025-07-17 | 16.47 | $16.46 | 20531 |
| 2025-07-16 | 16.47 | $16.43 | 16006 |
| 2025-07-15 | 16.48 | $16.41 | 11800 |
| 2025-07-14 | 16.49 | $16.46 | 18327 |
| 2025-07-11 | 16.49 | $16.46 | 10700 |
| 2025-07-10 | 16.49 | $16.55 | 14101 |
| 2025-07-09 | 16.49 | $16.59 | 7711 |
| 2025-07-08 | 16.48 | $16.52 | 3222 |
| 2025-07-07 | 16.47 | $16.56 | 2300 |
| 2025-07-03 | 16.46 | $16.66 | 4000 |
| 2025-07-02 | 16.44 | $16.68 | 5100 |
| 2025-07-01 | 16.42 | $16.67 | 6700 |
| 2025-06-30 | 16.39 | $16.58 | 12939 |
| 2025-06-27 | 16.37 | $16.58 | 82800 |
| 2025-06-26 | 16.35 | $16.38 | 22700 |
| 2025-06-25 | 16.34 | $16.34 | 26100 |
| 2025-06-24 | 16.34 | $16.33 | 10031 |
| 2025-06-23 | 16.35 | $16.30 | 9641 |
| 2025-06-20 | 16.35 | $16.32 | 12627 |
| 2025-06-18 | 16.35 | $16.39 | 8400 |
| 2025-06-17 | 16.35 | $16.38 | 16914 |
| 2025-06-16 | 16.35 | $16.37 | 21145 |
| 2025-06-13 | 16.34 | $16.36 | 16221 |
| 2025-06-12 | 16.34 | $16.45 | 9749 |
| 2025-06-11 | 16.33 | $16.36 | 11900 |
| 2025-06-10 | 16.33 | $16.41 | 8328 |
| 2025-06-09 | 16.32 | $16.38 | 4600 |
| 2025-06-06 | 16.31 | $16.40 | 3609 |
| 2025-06-05 | 16.30 | $16.42 | 6444 |
| 2025-06-04 | 16.29 | $16.39 | 15000 |
| 2025-06-03 | 16.28 | $16.37 | 9204 |
| 2025-06-02 | 16.27 | $16.30 | 6200 |
| 2025-05-30 | 16.27 | $16.30 | 10000 |
| 2025-05-29 | 16.26 | $16.27 | 7725 |
| 2025-05-28 | 16.26 | $16.19 | 14100 |
| 2025-05-27 | 16.27 | $16.27 | 6241 |
| 2025-05-23 | 16.27 | $16.15 | 5219 |
| 2025-05-22 | 16.28 | $16.22 | 6300 |
| 2025-05-21 | 16.29 | $16.18 | 2600 |
| 2025-05-20 | 16.30 | $16.32 | 8018 |
| 2025-05-19 | 16.30 | $16.30 | 8300 |
| 2025-05-16 | 16.30 | $16.35 | 6148 |
| 2025-05-15 | 16.29 | $16.37 | 9300 |
| 2025-05-14 | 16.28 | $16.33 | 9148 |
| 2025-05-13 | 16.28 | $16.29 | 9800 |
| 2025-05-12 | 16.28 | $16.40 | 4143 |
| 2025-05-09 | 16.27 | $16.40 | 5332 |
| 2025-05-08 | 16.25 | $16.33 | 18027 |
| 2025-05-07 | 16.24 | $16.33 | 6900 |
| 2025-05-06 | 16.23 | $16.27 | 2000 |
| 2025-05-05 | 16.23 | $16.26 | 6532 |
| 2025-05-02 | 16.23 | $16.24 | 7936 |
| 2025-05-01 | 16.23 | $16.31 | 12300 |
| 2025-04-30 | 16.22 | $16.31 | 9300 |
| 2025-04-29 | 16.21 | $16.34 | 6000 |
| 2025-04-28 | 16.19 | $16.24 | 6528 |
| 2025-04-25 | 16.19 | $16.21 | 5830 |
| 2025-04-24 | 16.19 | $16.15 | 5407 |
| 2025-04-23 | 16.19 | $15.99 | 8614 |
| 2025-04-22 | 16.21 | $15.97 | 12529 |
| 2025-04-21 | 16.24 | $15.95 | 4100 |
| 2025-04-17 | 16.27 | $16.12 | 5700 |
| 2025-04-16 | 16.28 | $16.13 | 7736 |
| 2025-04-15 | 16.30 | $16.06 | 12741 |
| 2025-04-14 | 16.32 | $16.04 | 2600 |
| 2025-04-11 | 16.35 | $15.90 | 9700 |
| 2025-04-10 | 16.40 | $15.82 | 10247 |
| 2025-04-09 | 16.46 | $16.11 | 30700 |
| 2025-04-08 | 16.50 | $16.05 | 26828 |
| 2025-04-07 | 16.54 | $16.19 | 8000 |
| 2025-04-04 | 16.58 | $16.45 | 16000 |
| 2025-04-03 | 16.59 | $16.61 | 12242 |
| 2025-04-02 | 16.59 | $16.64 | 8100 |
| 2025-04-01 | 16.59 | $16.65 | 3921 |
| 2025-03-31 | 16.58 | $16.58 | 9400 |
| 2025-03-28 | 16.58 | $16.55 | 16034 |
| 2025-03-27 | 16.58 | $16.50 | 2900 |
| 2025-03-26 | 16.59 | $16.56 | 3700 |
| 2025-03-25 | 16.60 | $16.55 | 6900 |
| 2025-03-24 | 16.60 | $16.53 | 4902 |
| 2025-03-21 | 16.61 | $16.57 | 10946 |
| 2025-03-20 | 16.61 | $16.63 | 10318 |
| 2025-03-19 | 16.61 | $16.64 | 15600 |
| 2025-03-18 | 16.61 | $16.55 | 15000 |
| 2025-03-17 | 16.62 | $16.55 | 17100 |
| 2025-03-14 | 16.62 | $16.54 | 16420 |
| 2025-03-13 | 16.63 | $16.59 | 15900 |
| 2025-03-12 | 16.63 | $16.70 | 28326 |
| 2025-03-11 | 16.63 | $16.56 | 33600 |
| 2025-03-10 | 16.63 | $16.55 | 21200 |
| 2025-03-07 | 16.64 | $16.50 | 22700 |
| 2025-03-06 | 16.66 | $16.51 | 20400 |
| 2025-03-05 | 16.67 | $16.61 | 30635 |
| 2025-03-04 | 16.68 | $16.63 | 26034 |
| 2025-03-03 | 16.69 | $16.74 | 10700 |
| 2025-02-28 | 16.68 | $16.69 | 24200 |
| 2025-02-27 | 16.68 | $16.67 | 11100 |
| 2025-02-26 | 16.68 | $16.76 | 12500 |
| 2025-02-25 | 16.67 | $16.74 | 30900 |
| 2025-02-24 | 16.67 | $16.78 | 19714 |
| 2025-02-21 | 16.65 | $16.72 | 9812 |
| 2025-02-20 | 16.65 | $16.85 | 4900 |
| 2025-02-19 | 16.63 | $16.72 | 12100 |
| 2025-02-18 | 16.62 | $16.79 | 3915 |
| 2025-02-14 | 16.60 | $16.79 | 13800 |
| 2025-02-13 | 16.58 | $16.74 | 3734 |
| 2025-02-12 | 16.56 | $16.65 | 7534 |
| 2025-02-11 | 16.55 | $16.74 | 12927 |
| 2025-02-10 | 16.53 | $16.70 | 7900 |
| 2025-02-07 | 16.51 | $16.67 | 1445 |
| 2025-02-06 | 16.50 | $16.69 | 6917 |
| 2025-02-05 | 16.48 | $16.68 | 5000 |
| 2025-02-04 | 16.46 | $16.60 | 8100 |
| 2025-02-03 | 16.44 | $16.55 | 23503 |
| 2025-01-31 | 16.43 | $16.50 | 16236 |
| 2025-01-30 | 16.42 | $16.45 | 1500 |
| 2025-01-29 | 16.42 | $16.43 | 8400 |
| 2025-01-28 | 16.42 | $16.47 | 11341 |
| 2025-01-27 | 16.41 | $16.42 | 19200 |
| 2025-01-24 | 16.41 | $16.34 | 5710 |
| 2025-01-23 | 16.42 | $16.43 | 5800 |
| 2025-01-22 | 16.42 | $16.44 | 10030 |
| 2025-01-21 | 16.41 | $16.43 | 11900 |
| 2025-01-17 | 16.41 | $16.39 | 13700 |
| 2025-01-16 | 16.41 | $16.42 | 9738 |
| 2025-01-15 | 16.41 | $16.35 | 13900 |
| 2025-01-14 | 16.42 | $16.27 | 4725 |
| 2025-01-13 | 16.44 | $16.27 | 17100 |
| 2025-01-10 | 16.45 | $16.26 | 5535 |
| 2025-01-08 | 16.47 | $16.34 | 6829 |
| 2025-01-07 | 16.49 | $16.31 | 10600 |
| 2025-01-06 | 16.51 | $16.33 | 12846 |
| 2025-01-03 | 16.53 | $16.40 | 9013 |
| 2025-01-02 | 16.54 | $16.36 | 5645 |
| 2024-12-31 | 16.56 | $16.31 | 27721 |
| 2024-12-30 | 16.58 | $16.25 | 18200 |
| 2024-12-27 | 16.62 | $16.20 | 27505 |
| 2024-12-26 | 16.66 | $16.34 | 24716 |
| 2024-12-24 | 16.70 | $16.33 | 55600 |
| 2024-12-23 | 16.74 | $16.44 | 10601 |
| 2024-12-20 | 16.77 | $16.64 | 6228 |
| 2024-12-19 | 16.78 | $16.59 | 18110 |
| 2024-12-18 | 16.80 | $16.70 | 46900 |
| 2024-12-17 | 16.81 | $16.82 | 18900 |
| 2024-12-16 | 16.81 | $16.83 | 24500 |
| 2024-12-13 | 16.81 | $16.77 | 51334 |
| 2024-12-12 | 16.81 | $16.84 | 22341 |
| 2024-12-11 | 16.81 | $16.87 | 25644 |
| 2024-12-10 | 16.80 | $16.88 | 23705 |
| 2024-12-09 | 16.80 | $16.90 | 34800 |
| 2024-12-06 | 16.78 | $16.88 | 44131 |
| 2024-12-05 | 16.77 | $16.87 | 45134 |
| 2024-12-04 | 16.76 | $16.80 | 16513 |
| 2024-12-03 | 16.76 | $16.83 | 49801 |
| 2024-12-02 | 16.75 | $16.74 | 12400 |
| 2024-11-29 | 16.75 | $16.75 | 20711 |
| 2024-11-27 | 16.76 | $16.73 | 12521 |
| 2024-11-26 | 16.76 | $16.66 | 21316 |
| 2024-11-25 | 16.77 | $16.69 | 22211 |
| 2024-11-22 | 16.78 | $16.66 | 7800 |
| 2024-11-21 | 16.79 | $16.61 | 5200 |
| 2024-11-20 | 16.81 | $16.70 | 20800 |
| 2024-11-19 | 16.82 | $16.67 | 12200 |
| 2024-11-18 | 16.83 | $16.64 | 14105 |
| 2024-11-15 | 16.85 | $16.62 | 30000 |
| 2024-11-14 | 16.88 | $16.71 | 12614 |
| 2024-11-13 | 16.90 | $16.67 | 13540 |
| 2024-11-12 | 16.92 | $16.66 | 38500 |
| 2024-11-11 | 16.95 | $16.82 | 26140 |
| 2024-11-08 | 16.96 | $16.82 | 8115 |
| 2024-11-07 | 16.98 | $16.74 | 32700 |
| 2024-11-06 | 17.00 | $16.60 | 36541 |
| 2024-11-05 | 17.04 | $16.82 | 24403 |
| 2024-11-04 | 17.07 | $16.89 | 9720 |
| 2024-11-01 | 17.09 | $16.81 | 8900 |
| 2024-10-31 | 17.12 | $16.86 | 5002 |
| 2024-10-30 | 17.14 | $16.82 | 10543 |
| 2024-10-29 | 17.18 | $16.77 | 11922 |
| 2024-10-28 | 17.22 | $16.91 | 24847 |
| 2024-10-25 | 17.25 | $16.95 | 28800 |
| 2024-10-24 | 17.28 | $16.92 | 5000 |
| 2024-10-23 | 17.32 | $16.88 | 11714 |
| 2024-10-22 | 17.37 | $17.01 | 8500 |
| 2024-10-21 | 17.41 | $17.06 | 11900 |
| 2024-10-18 | 17.44 | $17.18 | 4724 |
| 2024-10-17 | 17.47 | $17.18 | 6200 |
| 2024-10-16 | 17.50 | $17.28 | 3800 |
| 2024-10-15 | 17.52 | $17.22 | 5300 |
| 2024-10-14 | 17.56 | $17.18 | 5100 |
| 2024-10-11 | 17.60 | $17.26 | 14330 |
| 2024-10-10 | 17.63 | $17.20 | 33605 |
| 2024-10-09 | 17.68 | $17.25 | 24400 |
| 2024-10-08 | 17.72 | $17.15 | 27131 |
| 2024-10-07 | 17.78 | $17.13 | 27700 |
| 2024-10-04 | 17.85 | $17.33 | 43200 |
| 2024-10-03 | 17.91 | $17.44 | 76000 |
| 2024-10-02 | 17.96 | $17.83 | 19433 |
| 2024-10-01 | 17.97 | $17.93 | 50136 |
| 2024-09-30 | 17.97 | $18.00 | 29600 |
| 2024-09-27 | 17.97 | $17.94 | 47900 |
| 2024-09-26 | 17.97 | $17.96 | 44814 |
| 2024-09-25 | 17.97 | $18.05 | 29300 |
| 2024-09-24 | 17.97 | $18.05 | 13500 |
| 2024-09-23 | 17.96 | $18.02 | 40436 |
| 2024-09-20 | 17.95 | $18.08 | 25500 |
| 2024-09-19 | 17.94 | $18.12 | 48503 |
| 2024-09-18 | 17.92 | $18.18 | 81440 |
| 2024-09-17 | 17.89 | $18.15 | 34230 |
| 2024-09-16 | 17.86 | $18.07 | 32205 |
| 2024-09-13 | 17.84 | $18.02 | 11412 |
| 2024-09-12 | 17.82 | $17.99 | 16300 |
| 2024-09-11 | 17.81 | $17.99 | 29000 |
| 2024-09-10 | 17.79 | $17.98 | 44200 |
| 2024-09-09 | 17.77 | $17.95 | 17209 |
| 2024-09-06 | 17.75 | $17.93 | 16600 |
| 2024-09-05 | 17.73 | $17.88 | 21800 |
| 2024-09-04 | 17.71 | $17.82 | 17406 |
| 2024-09-03 | 17.70 | $17.77 | 32241 |
| 2024-08-30 | 17.69 | $17.81 | 11438 |
| 2024-08-29 | 17.68 | $17.83 | 21600 |
| 2024-08-28 | 17.66 | $17.79 | 9731 |
| 2024-08-27 | 17.65 | $17.82 | 12700 |
| 2024-08-26 | 17.63 | $17.87 | 9429 |
| 2024-08-23 | 17.61 | $17.82 | 24641 |
| 2024-08-22 | 17.58 | $17.86 | 11900 |
| 2024-08-21 | 17.55 | $17.87 | 17528 |
| 2024-08-20 | 17.52 | $17.88 | 8924 |
| 2024-08-19 | 17.48 | $17.78 | 24300 |
| 2024-08-16 | 17.45 | $17.76 | 10702 |
| 2024-08-15 | 17.42 | $17.68 | 33100 |
| 2024-08-14 | 17.39 | $17.64 | 12223 |
| 2024-08-13 | 17.37 | $17.57 | 11813 |
| 2024-08-12 | 17.35 | $17.49 | 52321 |
| 2024-08-09 | 17.33 | $17.48 | 8000 |
| 2024-08-08 | 17.31 | $17.39 | 10536 |
| 2024-08-07 | 17.31 | $17.34 | 22042 |
| 2024-08-06 | 17.30 | $17.41 | 19321 |
| 2024-08-05 | 17.29 | $17.50 | 58600 |
| 2024-08-02 | 17.27 | $17.53 | 53800 |
| 2024-08-01 | 17.24 | $17.43 | 24801 |
| 2024-07-31 | 17.22 | $17.39 | 12934 |
| 2024-07-30 | 17.21 | $17.20 | 13000 |
| 2024-07-29 | 17.21 | $17.26 | 4600 |
| 2024-07-26 | 17.20 | $17.28 | 3000 |
| 2024-07-25 | 17.19 | $17.13 | 21507 |
| 2024-07-24 | 17.20 | $17.21 | 28700 |
| 2024-07-23 | 17.20 | $17.22 | 21940 |
| 2024-07-22 | 17.19 | $17.23 | 4000 |
| 2024-07-19 | 17.19 | $17.25 | 13400 |
| 2024-07-18 | 17.18 | $17.28 | 9500 |
| 2024-07-17 | 17.17 | $17.32 | 7031 |
| 2024-07-16 | 17.16 | $17.34 | 18100 |
| 2024-07-15 | 17.14 | $17.25 | 10923 |
| 2024-07-12 | 17.13 | $17.33 | 19100 |
| 2024-07-11 | 17.11 | $17.32 | 33201 |
| 2024-07-10 | 17.08 | $17.16 | 90900 |
| 2024-07-09 | 17.08 | $17.13 | 79314 |
| 2024-07-08 | 17.07 | $17.14 | 6600 |
| 2024-07-05 | 17.06 | $17.14 | 5500 |
| 2024-07-03 | 17.05 | $17.10 | 7204 |
| 2024-07-02 | 17.05 | $17.01 | 11800 |
| 2024-07-01 | 17.05 | $16.93 | 10718 |
| 2024-06-28 | 17.07 | $17.08 | 11418 |
| 2024-06-27 | 17.07 | $17.05 | 7000 |
| 2024-06-26 | 17.07 | $17.01 | 11500 |
| 2024-06-25 | 17.07 | $17.12 | 16300 |
| 2024-06-24 | 17.07 | $17.08 | 14800 |
| 2024-06-21 | 17.07 | $17.20 | 12042 |
| 2024-06-20 | 17.05 | $17.19 | 5600 |
| 2024-06-18 | 17.04 | $17.18 | 20400 |
| 2024-06-17 | 17.02 | $17.21 | 13300 |
| 2024-06-14 | 17.00 | $17.24 | 8300 |
| 2024-06-13 | 16.98 | $17.24 | 27837 |
| 2024-06-12 | 16.95 | $17.14 | 19700 |
| 2024-06-11 | 16.93 | $17.02 | 16614 |
| 2024-06-10 | 16.92 | $17.15 | 18100 |
| 2024-06-07 | 16.90 | $16.91 | 7900 |
| 2024-06-06 | 16.90 | $17.03 | 11900 |
| 2024-06-05 | 16.88 | $17.02 | 57300 |
| 2024-06-04 | 16.87 | $16.98 | 12631 |
| 2024-06-03 | 16.86 | $16.91 | 33819 |
| 2024-05-31 | 16.85 | $16.85 | 25800 |
| 2024-05-30 | 16.85 | $16.78 | 9505 |
| 2024-05-29 | 16.86 | $16.70 | 18917 |
| 2024-05-28 | 16.88 | $16.79 | 46107 |
| 2024-05-24 | 16.89 | $16.84 | 16538 |
| 2024-05-23 | 16.89 | $16.79 | 84900 |
| 2024-05-22 | 16.90 | $16.89 | 39600 |
| 2024-05-21 | 16.90 | $16.95 | 63116 |
| 2024-05-20 | 16.90 | $17.01 | 33721 |
| 2024-05-17 | 16.89 | $17.01 | 3838 |
| 2024-05-16 | 16.87 | $17.01 | 13323 |
| 2024-05-15 | 16.86 | $17.03 | 14100 |
| 2024-05-14 | 16.84 | $16.90 | 65500 |
| 2024-05-13 | 16.84 | $16.84 | 16844 |
| 2024-05-10 | 16.84 | $16.88 | 4319 |
| 2024-05-09 | 16.83 | $16.90 | 12200 |
| 2024-05-08 | 16.82 | $16.93 | 5231 |
| 2024-05-07 | 16.81 | $16.91 | 14420 |
| 2024-05-06 | 16.80 | $16.93 | 9900 |
| 2024-05-03 | 16.79 | $16.88 | 16516 |
| 2024-05-02 | 16.78 | $16.84 | 5600 |
| 2024-05-01 | 16.77 | $16.89 | 18700 |
| 2024-04-30 | 16.76 | $16.64 | 14041 |
| 2024-04-29 | 16.77 | $16.69 | 18000 |
| 2024-04-26 | 16.78 | $16.61 | 2746 |
| 2024-04-25 | 16.80 | $16.56 | 18400 |
| 2024-04-24 | 16.83 | $16.60 | 20900 |
| 2024-04-23 | 16.85 | $16.68 | 9733 |
| 2024-04-22 | 16.87 | $16.77 | 5315 |
| 2024-04-19 | 16.88 | $16.69 | 7724 |
| 2024-04-18 | 16.90 | $16.71 | 12200 |
| 2024-04-17 | 16.92 | $16.76 | 8123 |
| 2024-04-16 | 16.94 | $16.60 | 5507 |
| 2024-04-15 | 16.97 | $16.59 | 18100 |
| 2024-04-12 | 17.01 | $16.78 | 27100 |
| 2024-04-11 | 17.03 | $16.76 | 19219 |
| 2024-04-10 | 17.06 | $16.77 | 18000 |
| 2024-04-09 | 17.09 | $16.95 | 13539 |
| 2024-04-08 | 17.11 | $16.91 | 9400 |
| 2024-04-05 | 17.13 | $16.97 | 6407 |
| 2024-04-04 | 17.15 | $17.00 | 16400 |
| 2024-04-03 | 17.16 | $17.07 | 17820 |
| 2024-04-02 | 17.17 | $17.10 | 10821 |
| 2024-04-01 | 17.18 | $17.16 | 19312 |
| 2024-03-28 | 17.18 | $17.29 | 19824 |
| 2024-03-27 | 17.17 | $17.27 | 21345 |
| 2024-03-26 | 17.16 | $17.13 | 18911 |
| 2024-03-25 | 17.16 | $17.16 | 7600 |
| 2024-03-22 | 17.17 | $17.15 | 20800 |
| 2024-03-21 | 17.17 | $17.11 | 21709 |
| 2024-03-20 | 17.17 | $17.15 | 24349 |
| 2024-03-19 | 17.18 | $17.22 | 23736 |
| 2024-03-18 | 17.17 | $17.26 | 43400 |
| 2024-03-15 | 17.16 | $17.33 | 41823 |
| 2024-03-14 | 17.14 | $17.30 | 19145 |
| 2024-03-13 | 17.13 | $17.22 | 18125 |
| 2024-03-12 | 17.12 | $17.26 | 33412 |
| 2024-03-11 | 17.10 | $17.25 | 16400 |
| 2024-03-08 | 17.09 | $17.22 | 16316 |
| 2024-03-07 | 17.07 | $17.14 | 18400 |
| 2024-03-06 | 17.07 | $17.15 | 9200 |
| 2024-03-05 | 17.06 | $17.09 | 8708 |
| 2024-03-04 | 17.05 | $17.01 | 11007 |
| 2024-03-01 | 17.06 | $17.14 | 21500 |
| 2024-02-29 | 17.05 | $17.06 | 7511 |
| 2024-02-28 | 17.05 | $16.92 | 778100 |
| 2024-02-27 | 17.06 | $16.87 | 21400 |
| 2024-02-26 | 17.08 | $16.91 | 30702 |
| 2024-02-23 | 17.10 | $16.98 | 18518 |
| 2024-02-22 | 17.11 | $16.99 | 10900 |
| 2024-02-21 | 17.13 | $17.03 | 10336 |
| 2024-02-20 | 17.14 | $16.99 | 24612 |
| 2024-02-16 | 17.15 | $16.95 | 43200 |
| 2024-02-15 | 17.17 | $17.06 | 17119 |
| 2024-02-14 | 17.18 | $17.05 | 10100 |
| 2024-02-13 | 17.20 | $16.91 | 31526 |
| 2024-02-12 | 17.23 | $17.08 | 26300 |
| 2024-02-09 | 17.24 | $17.05 | 17200 |
| 2024-02-08 | 17.26 | $17.07 | 19900 |
| 2024-02-07 | 17.28 | $17.27 | 17500 |
| 2024-02-06 | 17.29 | $17.29 | 74200 |
| 2024-02-05 | 17.29 | $17.39 | 19800 |
| 2024-02-02 | 17.28 | $17.35 | 16207 |
| 2024-02-01 | 17.27 | $17.37 | 27815 |
| 2024-01-31 | 17.26 | $17.32 | 27343 |
| 2024-01-30 | 17.25 | $17.27 | 31700 |
| 2024-01-29 | 17.25 | $17.29 | 15438 |
| 2024-01-26 | 17.24 | $17.26 | 12445 |
| 2024-01-25 | 17.24 | $17.16 | 28343 |
| 2024-01-24 | 17.25 | $17.36 | 4709 |
| 2024-01-23 | 17.24 | $17.24 | 20500 |
| 2024-01-22 | 17.24 | $17.47 | 26800 |
| 2024-01-19 | 17.21 | $17.27 | 15100 |
| 2024-01-18 | 17.21 | $17.20 | 14400 |
| 2024-01-17 | 17.21 | $17.29 | 11125 |
| 2024-01-16 | 17.20 | $17.10 | 21638 |
| 2024-01-12 | 17.21 | $17.30 | 37626 |
| 2024-01-11 | 17.20 | $17.25 | 15214 |
| 2024-01-10 | 17.20 | $17.25 | 14100 |
| 2024-01-09 | 17.19 | $17.24 | 27000 |
| 2024-01-08 | 17.19 | $17.20 | 32100 |
| 2024-01-05 | 17.18 | $17.26 | 14600 |
| 2024-01-04 | 17.18 | $17.33 | 20600 |
| 2024-01-03 | 17.16 | $17.42 | 29542 |
| 2024-01-02 | 17.13 | $17.50 | 16100 |
| 2023-12-29 | 17.09 | $17.58 | 15500 |
| 2023-12-28 | 17.04 | $17.41 | 20837 |
| 2023-12-27 | 17.00 | $17.42 | 18000 |
| 2023-12-26 | 16.96 | $17.39 | 34400 |
| 2023-12-22 | 16.91 | $17.27 | 32900 |
| 2023-12-21 | 16.88 | $17.32 | 23500 |
| 2023-12-20 | 16.83 | $17.45 | 79900 |
| 2023-12-19 | 16.76 | $17.17 | 23725 |
| 2023-12-18 | 16.72 | $17.11 | 25103 |
| 2023-12-15 | 16.68 | $17.36 | 20434 |
| 2023-12-14 | 16.61 | $17.20 | 25931 |
| 2023-12-13 | 16.55 | $16.75 | 91900 |
| 2023-12-12 | 16.53 | $16.68 | 25100 |
| 2023-12-11 | 16.51 | $16.79 | 27000 |
| 2023-12-08 | 16.48 | $17.00 | 19115 |
| 2023-12-07 | 16.43 | $17.12 | 20800 |
| 2023-12-06 | 16.35 | $17.00 | 55500 |
| 2023-12-05 | 16.28 | $16.80 | 20549 |
| 2023-12-04 | 16.23 | $16.74 | 38932 |
| 2023-12-01 | 16.18 | $16.65 | 40127 |
| 2023-11-30 | 16.13 | $16.35 | 38900 |
| 2023-11-29 | 16.10 | $16.56 | 56400 |
| 2023-11-28 | 16.05 | $16.17 | 34848 |
| 2023-11-27 | 16.04 | $16.26 | 12100 |
| 2023-11-24 | 16.02 | $16.32 | 9100 |
| 2023-11-22 | 15.99 | $16.28 | 18400 |
| 2023-11-21 | 15.96 | $16.22 | 50237 |
| 2023-11-20 | 15.93 | $16.31 | 28500 |
| 2023-11-17 | 15.89 | $16.13 | 22545 |
| 2023-11-16 | 15.86 | $16.30 | 26414 |
| 2023-11-15 | 15.82 | $16.29 | 10700 |
| 2023-11-14 | 15.77 | $16.13 | 24100 |
| 2023-11-13 | 15.73 | $16.17 | 10500 |
| 2023-11-10 | 15.68 | $16.02 | 18800 |
| 2023-11-09 | 15.65 | $16.10 | 34900 |
| 2023-11-08 | 15.60 | $16.29 | 26434 |
| 2023-11-07 | 15.53 | $15.91 | 21900 |
| 2023-11-06 | 15.49 | $15.67 | 61336 |
| 2023-11-03 | 15.47 | $15.65 | 45000 |
| 2023-11-02 | 15.45 | $15.70 | 36440 |
| 2023-11-01 | 15.43 | $15.51 | 32926 |
| 2023-10-31 | 15.42 | $15.30 | 43300 |
| 2023-10-30 | 15.43 | $15.23 | 25900 |
| 2023-10-27 | 15.45 | $15.17 | 30325 |
| 2023-10-26 | 15.48 | $15.17 | 45607 |
| 2023-10-25 | 15.51 | $15.16 | 32142 |
| 2023-10-24 | 15.55 | $15.29 | 19516 |
| 2023-10-23 | 15.58 | $15.28 | 33835 |
| 2023-10-20 | 15.61 | $15.31 | 12900 |
| 2023-10-19 | 15.64 | $15.42 | 15200 |
| 2023-10-18 | 15.66 | $15.43 | 24541 |
| 2023-10-17 | 15.68 | $15.46 | 31000 |
| 2023-10-16 | 15.71 | $15.57 | 7425 |
| 2023-10-13 | 15.72 | $15.48 | 17118 |
| 2023-10-12 | 15.75 | $15.59 | 22600 |
| 2023-10-11 | 15.77 | $15.63 | 13000 |
| 2023-10-10 | 15.78 | $15.81 | 26400 |
| 2023-10-09 | 15.78 | $15.48 | 22500 |
| 2023-10-06 | 15.81 | $15.62 | 6800 |
| 2023-10-05 | 15.83 | $15.59 | 13739 |
| 2023-10-04 | 15.85 | $15.50 | 15100 |
| 2023-10-03 | 15.89 | $15.50 | 21303 |
| 2023-10-02 | 15.93 | $15.70 | 20400 |
| 2023-09-29 | 15.95 | $15.83 | 19930 |
| 2023-09-28 | 15.97 | $15.85 | 28900 |
| 2023-09-27 | 15.98 | $15.72 | 30735 |
| 2023-09-26 | 16.01 | $15.82 | 19000 |
| 2023-09-25 | 16.03 | $15.82 | 18527 |
| 2023-09-22 | 16.05 | $15.86 | 21500 |
| 2023-09-21 | 16.07 | $15.86 | 28100 |
| 2023-09-20 | 16.09 | $16.04 | 13236 |
| 2023-09-19 | 16.10 | $16.05 | 16939 |
| 2023-09-18 | 16.10 | $16.01 | 8000 |
| 2023-09-15 | 16.11 | $16.06 | 16749 |
| 2023-09-14 | 16.12 | $16.02 | 16700 |
| 2023-09-13 | 16.13 | $16.04 | 40300 |
| 2023-09-12 | 16.14 | $16.01 | 23309 |
| 2023-09-11 | 16.15 | $15.97 | 32741 |
| 2023-09-08 | 16.17 | $15.97 | 27243 |
| 2023-09-07 | 16.19 | $16.05 | 24300 |
| 2023-09-06 | 16.20 | $16.04 | 21622 |
| 2023-09-05 | 16.22 | $16.10 | 22543 |
| 2023-09-01 | 16.23 | $16.25 | 24524 |
| 2023-08-31 | 16.23 | $16.18 | 22900 |
| 2023-08-30 | 16.24 | $16.20 | 22444 |
| 2023-08-29 | 16.24 | $16.16 | 20700 |
| 2023-08-28 | 16.25 | $16.20 | 11300 |
| 2023-08-25 | 16.25 | $16.09 | 10803 |
| 2023-08-24 | 16.27 | $16.16 | 24700 |
| 2023-08-23 | 16.28 | $16.20 | 27122 |
| 2023-08-22 | 16.29 | $16.19 | 30216 |
| 2023-08-21 | 16.30 | $16.04 | 38800 |
| 2023-08-18 | 16.33 | $16.22 | 35100 |
| 2023-08-17 | 16.34 | $16.11 | 19504 |
| 2023-08-16 | 16.37 | $16.24 | 17900 |
| 2023-08-15 | 16.38 | $16.43 | 13429 |
| 2023-08-14 | 16.37 | $16.33 | 6714 |
| 2023-08-11 | 16.38 | $16.28 | 11318 |
| 2023-08-10 | 16.39 | $16.34 | 14732 |
| 2023-08-09 | 16.39 | $16.45 | 20800 |
| 2023-08-08 | 16.39 | $16.39 | 27800 |
| 2023-08-07 | 16.39 | $16.25 | 22622 |
| 2023-08-04 | 16.40 | $16.22 | 26300 |
| 2023-08-03 | 16.42 | $16.13 | 43700 |
| 2023-08-02 | 16.45 | $16.34 | 23700 |
| 2023-08-01 | 16.47 | $16.57 | 26800 |
| 2023-07-31 | 16.45 | $16.51 | 36032 |
| 2023-07-28 | 16.45 | $16.49 | 31049 |
| 2023-07-27 | 16.44 | $16.41 | 37636 |
| 2023-07-26 | 16.45 | $16.45 | 27200 |
| 2023-07-25 | 16.45 | $16.44 | 52135 |
| 2023-07-24 | 16.45 | $16.50 | 15847 |
| 2023-07-21 | 16.44 | $16.55 | 23148 |
| 2023-07-20 | 16.43 | $16.48 | 14400 |
| 2023-07-19 | 16.43 | $16.53 | 23022 |
| 2023-07-18 | 16.42 | $16.50 | 24300 |
| 2023-07-17 | 16.41 | $16.49 | 32000 |
| 2023-07-14 | 16.40 | $16.41 | 18248 |
| 2023-07-13 | 16.40 | $16.46 | 25000 |
| 2023-07-12 | 16.39 | $16.47 | 17541 |
| 2023-07-11 | 16.38 | $16.34 | 24043 |
| 2023-07-10 | 16.39 | $16.38 | 12122 |
| 2023-07-07 | 16.39 | $16.36 | 49446 |
| 2023-07-06 | 16.39 | $16.60 | 30139 |
| 2023-07-05 | 16.37 | $16.39 | 21800 |
| 2023-07-03 | 16.37 | $16.33 | 16100 |
| 2023-06-30 | 16.37 | $16.32 | 39249 |
| 2023-06-29 | 16.37 | $16.30 | 38300 |
| 2023-06-28 | 16.38 | $16.38 | 38000 |
| 2023-06-27 | 16.38 | $16.36 | 22225 |
| 2023-06-26 | 16.39 | $16.37 | 33400 |
| 2023-06-23 | 16.39 | $16.33 | 29501 |
| 2023-06-22 | 16.39 | $16.39 | 29300 |
| 2023-06-21 | 16.39 | $16.38 | 14607 |
| 2023-06-20 | 16.39 | $16.37 | 31300 |
| 2023-06-16 | 16.40 | $16.33 | 54300 |
| 2023-06-15 | 16.40 | $16.40 | 12519 |
| 2023-06-14 | 16.40 | $16.36 | 9131 |
| 2023-06-13 | 16.41 | $16.43 | 10034 |
| 2023-06-12 | 16.41 | $16.57 | 23816 |
| 2023-06-09 | 16.39 | $16.33 | 39801 |
| 2023-06-08 | 16.40 | $16.38 | 12609 |
| 2023-06-07 | 16.40 | $16.37 | 20400 |
| 2023-06-06 | 16.40 | $16.42 | 11100 |
| 2023-06-05 | 16.40 | $16.32 | 31986 |
| 2023-06-02 | 16.41 | $16.35 | 28100 |
| 2023-06-01 | 16.41 | $16.34 | 42300 |
| 2023-05-31 | 16.42 | $16.33 | 34048 |
| 2023-05-30 | 16.43 | $16.25 | 14402 |
| 2023-05-26 | 16.45 | $16.18 | 25000 |
| 2023-05-25 | 16.48 | $16.29 | 15948 |
| 2023-05-24 | 16.50 | $16.20 | 32700 |
| 2023-05-23 | 16.53 | $16.19 | 25500 |
| 2023-05-22 | 16.57 | $16.31 | 25515 |
| 2023-05-19 | 16.59 | $16.32 | 18200 |
| 2023-05-18 | 16.62 | $16.39 | 15900 |
| 2023-05-17 | 16.65 | $16.38 | 12009 |
| 2023-05-16 | 16.67 | $16.50 | 22811 |
| 2023-05-15 | 16.69 | $16.56 | 27400 |
| 2023-05-12 | 16.71 | $16.73 | 22034 |
| 2023-05-11 | 16.70 | $16.56 | 15300 |
| 2023-05-10 | 16.72 | $16.64 | 32337 |
| 2023-05-09 | 16.73 | $16.49 | 22348 |
| 2023-05-08 | 16.75 | $16.76 | 12835 |
| 2023-05-05 | 16.75 | $16.72 | 13616 |
| 2023-05-04 | 16.76 | $16.86 | 7800 |
| 2023-05-03 | 16.74 | $16.87 | 12206 |
| 2023-05-02 | 16.73 | $16.61 | 17904 |
| 2023-05-01 | 16.74 | $16.51 | 32208 |
| 2023-04-28 | 16.77 | $16.72 | 20200 |
| 2023-04-27 | 16.77 | $16.63 | 11100 |
| 2023-04-26 | 16.79 | $16.71 | 26624 |
| 2023-04-25 | 16.80 | $16.61 | 12600 |
| 2023-04-24 | 16.82 | $16.55 | 17800 |
| 2023-04-21 | 16.85 | $16.61 | 27300 |
| 2023-04-20 | 16.87 | $16.93 | 5700 |
| 2023-04-19 | 16.86 | $16.93 | 25718 |
| 2023-04-18 | 16.86 | $16.85 | 8200 |
| 2023-04-17 | 16.86 | $16.83 | 7740 |
| 2023-04-14 | 16.86 | $16.85 | 10613 |
| 2023-04-13 | 16.86 | $17.00 | 18100 |
| 2023-04-12 | 16.85 | $16.95 | 30232 |
| 2023-04-11 | 16.84 | $16.89 | 24000 |
| 2023-04-10 | 16.83 | $17.08 | 35744 |
| 2023-04-06 | 16.80 | $17.08 | 8936 |
| 2023-04-05 | 16.77 | $16.85 | 18000 |
| 2023-04-04 | 16.77 | $16.98 | 12709 |
| 2023-04-03 | 16.74 | $16.91 | 18620 |
| 2023-03-31 | 16.73 | $16.93 | 23934 |
| 2023-03-30 | 16.71 | $16.87 | 9800 |
| 2023-03-29 | 16.69 | $16.93 | 13916 |
| 2023-03-28 | 16.66 | $16.83 | 36014 |
| 2023-03-27 | 16.65 | $16.94 | 20800 |
| 2023-03-24 | 16.61 | $16.80 | 47100 |
| 2023-03-23 | 16.60 | $16.80 | 12400 |
| 2023-03-22 | 16.57 | $16.74 | 26505 |
| 2023-03-21 | 16.56 | $16.86 | 29142 |
| 2023-03-20 | 16.52 | $16.56 | 59200 |
| 2023-03-17 | 16.52 | $16.61 | 47628 |
| 2023-03-16 | 16.51 | $16.34 | 35004 |
| 2023-03-15 | 16.53 | $16.32 | 12529 |
| 2023-03-14 | 16.55 | $16.33 | 22200 |
| 2023-03-13 | 16.57 | $16.46 | 35800 |
| 2023-03-10 | 16.59 | $16.35 | 23500 |
| 2023-03-09 | 16.61 | $16.34 | 28200 |
| 2023-03-08 | 16.64 | $16.36 | 47900 |
| 2023-03-07 | 16.67 | $16.40 | 29224 |
| 2023-03-06 | 16.70 | $16.45 | 107500 |
| 2023-03-03 | 16.72 | $16.50 | 23901 |
| 2023-03-02 | 16.75 | $16.40 | 20449 |
| 2023-03-01 | 16.78 | $16.45 | 35000 |
| 2023-02-28 | 16.82 | $16.55 | 29100 |
| 2023-02-27 | 16.85 | $16.43 | 14800 |
| 2023-02-24 | 16.89 | $16.59 | 3800 |
| 2023-02-23 | 16.92 | $16.61 | 13300 |
| 2023-02-22 | 16.95 | $16.61 | 21300 |
| 2023-02-21 | 16.99 | $16.51 | 43100 |
| 2023-02-17 | 17.04 | $17.05 | 16743 |
| 2023-02-16 | 17.04 | $16.92 | 17241 |
| 2023-02-15 | 17.05 | $16.97 | 19008 |
| 2023-02-14 | 17.06 | $17.04 | 31900 |
| 2023-02-13 | 17.06 | $17.06 | 17400 |
| 2023-02-10 | 17.06 | $17.11 | 17529 |
| 2023-02-09 | 17.06 | $17.07 | 37634 |
| 2023-02-08 | 17.06 | $17.05 | 23700 |
| 2023-02-07 | 17.06 | $17.09 | 21000 |
| 2023-02-06 | 17.05 | $17.07 | 36000 |
| 2023-02-03 | 17.05 | $17.26 | 29711 |
| 2023-02-02 | 17.03 | $17.39 | 23200 |
| 2023-02-01 | 16.99 | $17.28 | 22729 |
| 2023-01-31 | 16.96 | $17.24 | 19000 |
| 2023-01-30 | 16.93 | $17.07 | 9221 |
| 2023-01-27 | 16.92 | $17.12 | 17500 |
| 2023-01-26 | 16.89 | $17.01 | 41438 |
| 2023-01-25 | 16.88 | $17.05 | 6814 |
| 2023-01-24 | 16.86 | $17.10 | 11600 |
| 2023-01-23 | 16.84 | $17.03 | 10300 |
| 2023-01-20 | 16.82 | $17.11 | 13009 |
| 2023-01-19 | 16.79 | $17.14 | 25830 |
| 2023-01-18 | 16.75 | $17.17 | 20812 |
| 2023-01-17 | 16.71 | $16.95 | 18421 |
| 2023-01-13 | 16.68 | $17.00 | 23232 |
| 2023-01-12 | 16.65 | $16.99 | 23200 |
| 2023-01-11 | 16.61 | $16.86 | 34600 |
| 2023-01-10 | 16.59 | $16.85 | 30949 |
| 2023-01-09 | 16.56 | $16.96 | 42500 |
| 2023-01-06 | 16.52 | $16.60 | 43600 |
| 2023-01-05 | 16.51 | $16.44 | 27500 |
| 2023-01-04 | 16.52 | $16.61 | 16900 |
| 2023-01-03 | 16.51 | $17.04 | 103221 |
| 2022-12-30 | 16.45 | $16.28 | 40827 |
| 2022-12-29 | 16.47 | $16.31 | 26600 |
| 2022-12-28 | 16.49 | $16.30 | 42025 |
| 2022-12-27 | 16.51 | $16.37 | 28900 |
| 2022-12-23 | 16.52 | $16.52 | 32510 |
| 2022-12-22 | 16.52 | $16.45 | 60700 |
| 2022-12-21 | 16.53 | $16.43 | 66100 |
| 2022-12-20 | 16.54 | $16.46 | 48209 |
| 2022-12-19 | 16.55 | $16.50 | 37200 |
| 2022-12-16 | 16.55 | $16.86 | 30525 |
| 2022-12-15 | 16.52 | $16.80 | 32442 |
| 2022-12-14 | 16.49 | $16.76 | 36748 |
| 2022-12-13 | 16.46 | $16.70 | 23900 |
| 2022-12-12 | 16.43 | $16.59 | 41232 |
| 2022-12-09 | 16.42 | $16.62 | 53544 |
| 2022-12-08 | 16.40 | $16.66 | 31047 |
| 2022-12-07 | 16.37 | $16.66 | 34806 |
| 2022-12-06 | 16.34 | $16.78 | 15200 |
| 2022-12-05 | 16.29 | $16.77 | 24400 |
| 2022-12-02 | 16.24 | $16.79 | 25811 |
| 2022-12-01 | 16.18 | $16.63 | 52037 |
| 2022-11-30 | 16.14 | $16.47 | 46300 |
| 2022-11-29 | 16.10 | $16.49 | 24300 |
| 2022-11-28 | 16.06 | $16.44 | 46645 |
| 2022-11-25 | 16.02 | $16.35 | 19600 |
| 2022-11-23 | 15.99 | $16.32 | 39439 |
| 2022-11-22 | 15.95 | $16.21 | 33000 |
| 2022-11-21 | 15.93 | $16.14 | 25800 |
| 2022-11-18 | 15.90 | $16.16 | 28200 |
| 2022-11-17 | 15.88 | $16.08 | 46600 |
| 2022-11-16 | 15.86 | $16.17 | 26433 |
| 2022-11-15 | 15.82 | $16.11 | 65449 |
| 2022-11-14 | 15.79 | $16.03 | 34300 |
| 2022-11-11 | 15.77 | $16.02 | 26600 |
| 2022-11-10 | 15.74 | $16.01 | 42748 |
| 2022-11-09 | 15.71 | $15.73 | 58100 |
| 2022-11-08 | 15.71 | $15.75 | 43900 |
| 2022-11-07 | 15.70 | $15.77 | 75509 |
| 2022-11-04 | 15.70 | $15.80 | 23730 |
| 2022-11-03 | 15.69 | $15.74 | 33200 |
| 2022-11-02 | 15.68 | $15.81 | 16800 |
| 2022-11-01 | 15.67 | $15.84 | 20700 |
| 2022-10-31 | 15.65 | $15.65 | 10939 |
| 2022-10-28 | 15.65 | $15.60 | 21300 |
| 2022-10-27 | 15.66 | $15.68 | 17900 |
| 2022-10-26 | 15.65 | $15.65 | 24900 |
| 2022-10-25 | 15.65 | $15.55 | 25517 |
| 2022-10-24 | 15.66 | $15.42 | 29700 |
| 2022-10-21 | 15.69 | $15.32 | 44400 |
| 2022-10-20 | 15.73 | $15.31 | 33400 |
| 2022-10-19 | 15.77 | $15.36 | 29222 |
| 2022-10-18 | 15.82 | $15.45 | 45136 |
| 2022-10-17 | 15.85 | $15.36 | 34817 |
| 2022-10-14 | 15.91 | $15.31 | 34119 |
| 2022-10-13 | 15.97 | $15.34 | 26301 |
| 2022-10-12 | 16.04 | $15.46 | 35924 |
| 2022-10-11 | 16.10 | $15.47 | 30800 |
| 2022-10-10 | 16.16 | $15.65 | 13000 |
| 2022-10-07 | 16.22 | $15.81 | 39600 |
| 2022-10-06 | 16.26 | $15.82 | 19642 |
| 2022-10-05 | 16.31 | $15.77 | 23300 |
| 2022-10-04 | 16.36 | $15.81 | 35322 |
| 2022-10-03 | 16.42 | $15.74 | 39100 |
| 2022-09-30 | 16.49 | $15.30 | 183037 |
| 2022-09-29 | 16.62 | $15.99 | 18700 |
| 2022-09-28 | 16.68 | $16.10 | 11647 |
| 2022-09-27 | 16.74 | $15.92 | 12719 |
| 2022-09-26 | 16.83 | $16.36 | 20300 |
| 2022-09-23 | 16.88 | $16.69 | 15909 |
| 2022-09-22 | 16.90 | $16.64 | 10843 |
| 2022-09-21 | 16.93 | $16.74 | 12700 |
| 2022-09-20 | 16.95 | $16.63 | 37700 |
| 2022-09-19 | 16.98 | $16.62 | 28200 |
| 2022-09-16 | 17.02 | $16.83 | 9705 |
| 2022-09-15 | 17.04 | $16.87 | 10802 |
| 2022-09-14 | 17.06 | $16.80 | 17100 |
| 2022-09-13 | 17.09 | $16.78 | 11807 |
| 2022-09-12 | 17.12 | $16.88 | 14602 |
| 2022-09-09 | 17.14 | $16.79 | 34017 |
| 2022-09-08 | 17.18 | $16.80 | 17445 |
| 2022-09-07 | 17.22 | $16.99 | 15900 |
| 2022-09-06 | 17.24 | $16.95 | 11228 |
| 2022-09-02 | 17.28 | $17.03 | 29300 |
| 2022-09-01 | 17.30 | $16.98 | 25200 |
| 2022-08-31 | 17.34 | $17.14 | 27732 |
| 2022-08-30 | 17.36 | $17.13 | 21241 |
| 2022-08-29 | 17.38 | $17.09 | 26734 |
| 2022-08-26 | 17.41 | $17.16 | 22100 |
| 2022-08-25 | 17.44 | $17.21 | 33400 |
| 2022-08-24 | 17.46 | $17.19 | 27400 |
| 2022-08-23 | 17.49 | $17.25 | 17900 |
| 2022-08-22 | 17.51 | $17.19 | 22334 |
| 2022-08-19 | 17.55 | $17.29 | 31700 |
| 2022-08-18 | 17.57 | $17.39 | 23900 |
| 2022-08-17 | 17.59 | $17.42 | 18602 |
| 2022-08-16 | 17.61 | $17.53 | 67940 |
| 2022-08-15 | 17.62 | $17.89 | 19600 |
| 2022-08-12 | 17.59 | $17.86 | 14648 |
| 2022-08-11 | 17.56 | $17.91 | 28700 |
| 2022-08-10 | 17.53 | $17.80 | 23400 |
| 2022-08-09 | 17.50 | $17.78 | 13931 |
| 2022-08-08 | 17.47 | $17.90 | 9107 |
| 2022-08-05 | 17.42 | $17.60 | 15400 |
| 2022-08-04 | 17.41 | $17.84 | 8100 |
| 2022-08-03 | 17.36 | $17.88 | 19022 |
| 2022-08-02 | 17.31 | $17.84 | 8610 |
| 2022-08-01 | 17.25 | $18.00 | 15700 |
| 2022-07-29 | 17.17 | $17.63 | 22500 |
| 2022-07-28 | 17.12 | $17.51 | 49741 |
| 2022-07-27 | 17.08 | $17.25 | 8605 |
| 2022-07-26 | 17.06 | $17.20 | 27000 |
| 2022-07-25 | 17.05 | $17.09 | 19129 |
| 2022-07-22 | 17.04 | $17.17 | 17749 |
| 2022-07-21 | 17.03 | $17.04 | 12800 |
| 2022-07-20 | 17.03 | $17.27 | 27400 |
| 2022-07-19 | 17.00 | $16.98 | 13018 |
| 2022-07-18 | 17.01 | $16.88 | 11317 |
| 2022-07-15 | 17.02 | $16.89 | 51100 |
| 2022-07-14 | 17.03 | $16.87 | 40000 |
| 2022-07-13 | 17.05 | $17.01 | 31608 |
| 2022-07-12 | 17.06 | $17.45 | 13037 |
| 2022-07-11 | 17.01 | $17.30 | 8400 |
| 2022-07-08 | 16.98 | $17.01 | 15904 |
| 2022-07-07 | 16.98 | $17.21 | 15500 |
| 2022-07-06 | 16.96 | $17.15 | 18300 |
| 2022-07-05 | 16.94 | $17.13 | 13500 |
| 2022-07-01 | 16.92 | $17.11 | 16148 |
| 2022-06-30 | 16.90 | $16.87 | 27500 |
| 2022-06-29 | 16.90 | $16.64 | 36038 |
| 2022-06-28 | 16.93 | $16.62 | 14300 |
| 2022-06-27 | 16.96 | $16.63 | 25425 |
| 2022-06-24 | 16.99 | $17.01 | 19600 |
| 2022-06-23 | 16.99 | $16.85 | 21836 |
| 2022-06-22 | 17.01 | $16.59 | 16100 |
| 2022-06-21 | 17.05 | $16.57 | 17800 |
| 2022-06-17 | 17.10 | $16.45 | 21200 |
| 2022-06-16 | 17.17 | $16.43 | 39800 |
| 2022-06-15 | 17.25 | $16.67 | 17801 |
| 2022-06-14 | 17.31 | $16.75 | 12200 |
| 2022-06-13 | 17.37 | $16.87 | 16009 |
| 2022-06-10 | 17.42 | $17.04 | 24109 |
| 2022-06-09 | 17.46 | $17.23 | 33646 |
| 2022-06-08 | 17.48 | $17.29 | 26042 |
| 2022-06-07 | 17.50 | $17.42 | 17944 |
| 2022-06-06 | 17.51 | $17.54 | 33647 |
| 2022-06-03 | 17.51 | $17.82 | 29200 |
| 2022-06-02 | 17.47 | $18.20 | 33047 |
| 2022-06-01 | 17.40 | $17.68 | 43100 |
| 2022-05-31 | 17.37 | $17.62 | 26712 |
| 2022-05-27 | 17.34 | $17.60 | 48300 |
| 2022-05-26 | 17.31 | $17.57 | 42128 |
| 2022-05-25 | 17.29 | $17.29 | 26245 |
| 2022-05-24 | 17.29 | $17.11 | 22700 |
| 2022-05-23 | 17.31 | $17.22 | 22600 |
| 2022-05-20 | 17.31 | $17.00 | 37304 |
| 2022-05-19 | 17.35 | $17.08 | 35729 |
| 2022-05-18 | 17.38 | $17.02 | 16500 |
| 2022-05-17 | 17.41 | $16.99 | 25800 |
| 2022-05-16 | 17.46 | $17.03 | 22300 |
| 2022-05-13 | 17.50 | $17.13 | 21100 |
| 2022-05-12 | 17.54 | $17.12 | 34800 |
| 2022-05-11 | 17.59 | $17.19 | 50524 |
| 2022-05-10 | 17.63 | $17.17 | 21000 |
| 2022-05-09 | 17.68 | $17.16 | 74346 |
| 2022-05-06 | 17.73 | $17.10 | 15422 |
| 2022-05-05 | 17.80 | $17.24 | 12414 |
| 2022-05-04 | 17.85 | $17.56 | 12400 |
| 2022-05-03 | 17.89 | $17.48 | 8300 |
| 2022-05-02 | 17.93 | $17.47 | 11015 |
| 2022-04-29 | 17.98 | $17.51 | 19423 |
| 2022-04-28 | 18.03 | $17.67 | 32827 |
| 2022-04-27 | 18.06 | $17.68 | 23506 |
| 2022-04-26 | 18.10 | $17.61 | 19547 |
| 2022-04-25 | 18.15 | $17.75 | 13300 |
| 2022-04-22 | 18.20 | $17.74 | 12839 |
| 2022-04-21 | 18.25 | $17.75 | 16000 |
| 2022-04-20 | 18.30 | $17.95 | 10000 |
| 2022-04-19 | 18.33 | $17.89 | 61722 |
| 2022-04-18 | 18.38 | $17.93 | 25310 |
| 2022-04-14 | 18.43 | $18.02 | 19316 |
| 2022-04-13 | 18.47 | $18.19 | 23300 |
| 2022-04-12 | 18.50 | $18.20 | 35000 |
| 2022-04-11 | 18.53 | $18.15 | 16800 |
| 2022-04-08 | 18.57 | $18.41 | 49510 |
| 2022-04-07 | 18.59 | $18.44 | 54500 |
| 2022-04-06 | 18.61 | $18.34 | 117100 |
| 2022-04-05 | 18.63 | $18.45 | 44100 |
| 2022-04-04 | 18.65 | $18.64 | 60200 |
| 2022-04-01 | 18.66 | $18.60 | 186300 |
| 2022-03-31 | 18.66 | $18.72 | 39600 |
| 2022-03-30 | 18.66 | $18.64 | 20012 |
| 2022-03-29 | 18.66 | $18.59 | 11415 |
| 2022-03-28 | 18.66 | $18.40 | 28400 |
| 2022-03-25 | 18.69 | $18.35 | 40800 |
| 2022-03-24 | 18.73 | $18.45 | 36500 |
| 2022-03-23 | 18.76 | $18.48 | 59800 |
| 2022-03-22 | 18.79 | $18.50 | 29804 |
| 2022-03-21 | 18.82 | $18.46 | 41500 |
| 2022-03-18 | 18.85 | $18.53 | 24000 |
| 2022-03-17 | 18.89 | $18.51 | 26900 |
| 2022-03-16 | 18.93 | $18.39 | 29900 |
| 2022-03-15 | 18.98 | $18.39 | 25718 |
| 2022-03-14 | 19.05 | $18.28 | 40900 |
| 2022-03-11 | 19.13 | $18.55 | 35700 |
| 2022-03-10 | 19.19 | $18.54 | 46300 |
| 2022-03-09 | 19.26 | $18.72 | 34039 |
| 2022-03-08 | 19.31 | $18.78 | 72100 |
| 2022-03-07 | 19.37 | $19.02 | 65900 |
| 2022-03-04 | 19.41 | $19.16 | 98004 |
| 2022-03-03 | 19.43 | $19.15 | 25500 |
| 2022-03-02 | 19.46 | $19.02 | 22311 |
| 2022-03-01 | 19.51 | $19.15 | 78600 |
| 2022-02-28 | 19.55 | $19.19 | 17500 |
| 2022-02-25 | 19.58 | $19.12 | 12200 |
| 2022-02-24 | 19.63 | $19.03 | 14500 |
| 2022-02-23 | 19.69 | $19.02 | 62700 |
| 2022-02-22 | 19.77 | $19.23 | 18600 |
| 2022-02-18 | 19.82 | $19.41 | 113500 |
| 2022-02-17 | 19.86 | $19.37 | 22216 |
| 2022-02-16 | 19.92 | $19.47 | 28900 |
| 2022-02-15 | 19.96 | $19.42 | 22800 |
| 2022-02-14 | 20.02 | $19.35 | 44506 |
| 2022-02-11 | 20.09 | $19.48 | 27219 |
| 2022-02-10 | 20.16 | $19.51 | 25500 |
| 2022-02-09 | 20.22 | $19.70 | 17700 |
| 2022-02-08 | 20.28 | $19.70 | 13342 |
| 2022-02-07 | 20.34 | $19.75 | 21700 |
| 2022-02-04 | 20.40 | $19.85 | 31100 |
| 2022-02-03 | 20.46 | $20.00 | 19736 |
| 2022-02-02 | 20.51 | $20.20 | 24100 |
| 2022-02-01 | 20.54 | $20.24 | 20723 |
| 2022-01-31 | 20.57 | $20.16 | 14408 |
| 2022-01-28 | 20.62 | $20.03 | 12300 |
| 2022-01-27 | 20.68 | $20.10 | 14914 |
| 2022-01-26 | 20.74 | $20.01 | 46813 |
| 2022-01-25 | 20.82 | $20.05 | 30400 |
| 2022-01-24 | 20.90 | $20.00 | 80300 |
| 2022-01-21 | 20.99 | $20.15 | 41404 |
| 2022-01-20 | 21.08 | $20.23 | 52200 |
| 2022-01-19 | 21.17 | $20.32 | 29500 |
| 2022-01-18 | 21.26 | $20.31 | 37200 |
| 2022-01-14 | 21.36 | $20.65 | 35747 |
| 2022-01-13 | 21.44 | $21.01 | 64600 |
| 2022-01-12 | 21.48 | $20.93 | 16416 |
| 2022-01-11 | 21.54 | $21.00 | 15200 |
| 2022-01-10 | 21.59 | $20.97 | 22616 |
| 2022-01-07 | 21.66 | $21.01 | 20100 |
| 2022-01-06 | 21.73 | $21.05 | 25642 |
| 2022-01-05 | 21.80 | $21.03 | 27400 |
| 2022-01-04 | 21.88 | $21.32 | 30400 |
| 2022-01-03 | 21.94 | $21.71 | 7200 |
| 2021-12-31 | 21.96 | $21.86 | 14342 |
| 2021-12-30 | 21.98 | $21.68 | 36226 |
| 2021-12-29 | 22.01 | $21.56 | 50808 |
| 2021-12-28 | 22.05 | $22.32 | 17620 |
| 2021-12-27 | 22.03 | $22.16 | 23704 |
| 2021-12-23 | 22.01 | $22.50 | 11800 |
| 2021-12-22 | 21.96 | $22.65 | 26700 |
| 2021-12-21 | 21.89 | $22.54 | 12600 |
| 2021-12-20 | 21.82 | $22.60 | 25300 |
| 2021-12-17 | 21.74 | $22.76 | 28127 |
| 2021-12-16 | 21.63 | $22.20 | 28726 |
| 2021-12-15 | 21.57 | $21.54 | 25110 |
| 2021-12-14 | 21.57 | $21.37 | 18100 |
| 2021-12-13 | 21.59 | $21.27 | 15500 |
| 2021-12-10 | 21.63 | $21.21 | 30100 |
| 2021-12-09 | 21.67 | $21.22 | 16708 |
| 2021-12-08 | 21.72 | $21.28 | 27627 |
| 2021-12-07 | 21.77 | $21.33 | 21423 |
| 2021-12-06 | 21.81 | $21.25 | 20600 |
| 2021-12-03 | 21.87 | $21.38 | 30700 |
| 2021-12-02 | 21.92 | $21.50 | 12700 |
| 2021-12-01 | 21.97 | $21.72 | 18019 |
| 2021-11-30 | 21.99 | $22.03 | 16700 |
| 2021-11-29 | 21.99 | $22.11 | 17224 |
| 2021-11-26 | 21.98 | $22.25 | 5026 |
| 2021-11-24 | 21.95 | $21.64 | 19035 |
| 2021-11-23 | 21.98 | $21.50 | 12034 |
| 2021-11-22 | 22.03 | $21.33 | 37610 |
| 2021-11-19 | 22.11 | $22.18 | 16800 |
| 2021-11-18 | 22.10 | $21.83 | 57000 |
| 2021-11-17 | 22.13 | $22.95 | 20006 |
| 2021-11-16 | 22.04 | $22.77 | 25400 |
| 2021-11-15 | 21.96 | $22.29 | 16447 |
| 2021-11-12 | 21.93 | $22.41 | 13031 |
| 2021-11-11 | 21.88 | $22.24 | 19200 |
| 2021-11-10 | 21.84 | $21.88 | 16700 |
| 2021-11-09 | 21.83 | $21.97 | 19800 |
| 2021-11-08 | 21.82 | $21.89 | 30746 |
| 2021-11-05 | 21.81 | $21.84 | 15600 |
| 2021-11-04 | 21.81 | $21.63 | 24900 |
| 2021-11-03 | 21.83 | $21.54 | 23818 |
| 2021-11-02 | 21.86 | $21.72 | 18300 |
| 2021-11-01 | 21.87 | $21.56 | 21200 |
| 2021-10-29 | 21.91 | $21.74 | 24000 |
| 2021-10-28 | 21.93 | $21.76 | 24400 |
| 2021-10-27 | 21.94 | $22.26 | 28100 |
| 2021-10-26 | 21.91 | $21.77 | 25500 |
| 2021-10-25 | 21.92 | $21.77 | 12029 |
| 2021-10-22 | 21.94 | $21.56 | 15400 |
| 2021-10-21 | 21.98 | $21.69 | 13700 |
| 2021-10-20 | 22.01 | $21.73 | 22300 |
| 2021-10-19 | 22.04 | $21.75 | 19644 |
| 2021-10-18 | 22.07 | $21.71 | 27338 |
| 2021-10-15 | 22.11 | $21.56 | 17500 |
| 2021-10-14 | 22.17 | $21.70 | 18028 |
| 2021-10-13 | 22.21 | $21.66 | 24226 |
| 2021-10-12 | 22.27 | $21.72 | 23900 |
| 2021-10-11 | 22.33 | $21.68 | 12800 |
| 2021-10-08 | 22.40 | $21.80 | 10300 |
| 2021-10-07 | 22.46 | $21.81 | 33000 |
| 2021-10-06 | 22.53 | $22.52 | 9200 |
| 2021-10-05 | 22.53 | $22.73 | 15239 |
| 2021-10-04 | 22.51 | $22.78 | 9000 |
| 2021-10-01 | 22.48 | $22.69 | 16207 |
| 2021-09-30 | 22.46 | $22.09 | 23000 |
| 2021-09-29 | 22.50 | $21.79 | 17700 |
| 2021-09-28 | 22.58 | $22.12 | 17400 |
| 2021-09-27 | 22.63 | $22.45 | 23900 |
| 2021-09-24 | 22.64 | $23.25 | 30703 |
| 2021-09-23 | 22.58 | $23.26 | 21413 |
| 2021-09-22 | 22.51 | $23.40 | 23400 |
| 2021-09-21 | 22.41 | $23.49 | 35139 |
| 2021-09-20 | 22.30 | $22.91 | 18717 |
| 2021-09-17 | 22.24 | $22.91 | 20533 |
| 2021-09-16 | 22.17 | $22.75 | 26815 |
| 2021-09-15 | 22.10 | $23.12 | 44009 |
| 2021-09-14 | 22.00 | $22.87 | 20600 |
| 2021-09-13 | 21.91 | $22.90 | 42100 |
| 2021-09-10 | 21.80 | $22.06 | 21500 |
| 2021-09-09 | 21.77 | $21.91 | 15200 |
| 2021-09-08 | 21.76 | $21.70 | 12300 |
| 2021-09-07 | 21.77 | $21.63 | 45501 |
| 2021-09-03 | 21.78 | $21.62 | 18200 |
| 2021-09-02 | 21.80 | $21.62 | 31746 |
| 2021-09-01 | 21.82 | $21.68 | 24700 |
| 2021-08-31 | 21.83 | $21.68 | 22322 |
| 2021-08-30 | 21.85 | $21.58 | 23002 |
| 2021-08-27 | 21.87 | $21.68 | 22140 |
| 2021-08-26 | 21.89 | $21.46 | 26940 |
| 2021-08-25 | 21.94 | $21.74 | 9039 |
| 2021-08-24 | 21.96 | $21.95 | 12607 |
| 2021-08-23 | 21.96 | $21.84 | 10600 |
| 2021-08-20 | 21.98 | $22.05 | 13436 |
| 2021-08-19 | 21.97 | $22.09 | 12200 |
| 2021-08-18 | 21.96 | $21.98 | 20500 |
| 2021-08-17 | 21.95 | $21.92 | 12706 |
| 2021-08-16 | 21.96 | $22.01 | 34900 |
| 2021-08-13 | 21.95 | $22.03 | 12910 |
| 2021-08-12 | 21.94 | $21.88 | 17100 |
| 2021-08-11 | 21.95 | $21.87 | 31700 |
| 2021-08-10 | 21.96 | $21.99 | 16300 |
| 2021-08-09 | 21.95 | $21.79 | 19500 |
| 2021-08-06 | 21.97 | $21.97 | 21900 |
| 2021-08-05 | 21.97 | $22.07 | 22100 |
| 2021-08-04 | 21.96 | $22.45 | 17101 |
| 2021-08-03 | 21.91 | $22.25 | 9229 |
| 2021-08-02 | 21.87 | $22.01 | 22445 |
| 2021-07-30 | 21.86 | $22.11 | 16917 |
| 2021-07-29 | 21.83 | $22.18 | 21221 |
| 2021-07-28 | 21.79 | $22.00 | 11826 |
| 2021-07-27 | 21.77 | $21.90 | 45714 |
| 2021-07-26 | 21.76 | $21.86 | 20121 |
| 2021-07-23 | 21.75 | $22.08 | 24901 |
| 2021-07-22 | 21.71 | $21.90 | 32900 |
| 2021-07-21 | 21.69 | $21.87 | 47400 |
| 2021-07-20 | 21.68 | $21.79 | 37433 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
16.08
2026-07-17
Close Price
$16.09
Vol: 7736
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
15.34
Average
17.33
Maximum
22.77
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.08 | $16.09 | 7736 |
| 2026-07-16 | 16.08 | $16.02 | 4106 |
| 2026-07-15 | 16.09 | $16.02 | 7300 |
| 2026-07-14 | 16.10 | $16.08 | 4500 |
| 2026-07-13 | 16.10 | $16.07 | 6003 |
| 2026-07-10 | 16.10 | $16.09 | 4800 |
| 2026-07-09 | 16.10 | $16.09 | 8635 |
| 2026-07-08 | 16.10 | $16.10 | 7313 |
| 2026-07-07 | 16.10 | $16.05 | 4129 |
| 2026-07-06 | 16.10 | $16.18 | 7500 |
| 2026-07-02 | 16.09 | $16.12 | 3245 |
| 2026-07-01 | 16.08 | $16.13 | 6824 |
| 2026-06-30 | 16.07 | $16.11 | 13000 |
| 2026-06-29 | 16.07 | $16.15 | 10200 |
| 2026-06-26 | 16.06 | $16.06 | 15700 |
| 2026-06-25 | 16.06 | $16.09 | 22230 |
| 2026-06-24 | 16.06 | $16.01 | 8200 |
| 2026-06-23 | 16.06 | $16.03 | 4500 |
| 2026-06-22 | 16.07 | $16.05 | 16623 |
| 2026-06-18 | 16.07 | $16.18 | 6918 |
| 2026-06-17 | 16.06 | $16.13 | 5712 |
| 2026-06-16 | 16.05 | $16.13 | 8100 |
| 2026-06-15 | 16.05 | $16.12 | 19300 |
| 2026-06-12 | 16.04 | $16.05 | 13821 |
| 2026-06-11 | 16.04 | $16.04 | 10349 |
| 2026-06-10 | 16.04 | $15.96 | 16000 |
| 2026-06-09 | 16.05 | $15.94 | 17500 |
| 2026-06-08 | 16.06 | $15.95 | 23100 |
| 2026-06-05 | 16.07 | $15.96 | 50136 |
| 2026-06-04 | 16.09 | $16.01 | 19940 |
| 2026-06-03 | 16.10 | $16.01 | 25830 |
| 2026-06-02 | 16.10 | $16.08 | 11900 |
| 2026-06-01 | 16.11 | $16.11 | 20900 |
| 2026-05-29 | 16.10 | $16.16 | 18600 |
| 2026-05-28 | 16.10 | $16.25 | 18100 |
| 2026-05-27 | 16.08 | $16.23 | 4800 |
| 2026-05-26 | 16.07 | $16.24 | 12700 |
| 2026-05-22 | 16.05 | $16.01 | 37000 |
| 2026-05-21 | 16.05 | $15.92 | 14500 |
| 2026-05-20 | 16.07 | $16.03 | 4539 |
| 2026-05-19 | 16.07 | $15.96 | 5739 |
| 2026-05-18 | 16.09 | $15.97 | 18400 |
| 2026-05-15 | 16.10 | $16.00 | 8423 |
| 2026-05-14 | 16.11 | $16.17 | 5142 |
| 2026-05-13 | 16.11 | $16.15 | 12300 |
| 2026-05-12 | 16.11 | $16.10 | 18826 |
| 2026-05-11 | 16.12 | $16.15 | 13430 |
| 2026-05-08 | 16.12 | $16.14 | 11700 |
| 2026-05-07 | 16.12 | $16.09 | 105300 |
| 2026-05-06 | 16.13 | $16.12 | 19019 |
| 2026-05-05 | 16.13 | $16.07 | 23000 |
| 2026-05-04 | 16.14 | $16.10 | 38100 |
| 2026-05-01 | 16.15 | $16.09 | 12400 |
| 2026-04-30 | 16.16 | $16.07 | 50203 |
| 2026-04-29 | 16.18 | $15.98 | 46200 |
| 2026-04-28 | 16.20 | $15.97 | 23406 |
| 2026-04-27 | 16.22 | $16.08 | 37100 |
| 2026-04-24 | 16.23 | $16.08 | 23215 |
| 2026-04-23 | 16.24 | $16.09 | 22600 |
| 2026-04-22 | 16.25 | $16.25 | 71000 |
| 2026-04-21 | 16.24 | $16.31 | 10600 |
| 2026-04-20 | 16.22 | $16.33 | 10100 |
| 2026-04-17 | 16.21 | $16.33 | 3718 |
| 2026-04-16 | 16.19 | $16.31 | 6800 |
| 2026-04-15 | 16.17 | $16.32 | 13800 |
| 2026-04-14 | 16.15 | $16.34 | 8504 |
| 2026-04-13 | 16.12 | $16.24 | 7029 |
| 2026-04-10 | 16.11 | $16.19 | 11900 |
| 2026-04-09 | 16.09 | $16.18 | 3000 |
| 2026-04-08 | 16.08 | $16.27 | 4128 |
| 2026-04-07 | 16.06 | $16.19 | 9400 |
| 2026-04-06 | 16.05 | $16.20 | 6400 |
| 2026-04-02 | 16.03 | $16.26 | 11002 |
| 2026-04-01 | 16.01 | $16.14 | 26430 |
| 2026-03-31 | 16.01 | $16.09 | 6248 |
| 2026-03-30 | 16.01 | $15.84 | 3200 |
| 2026-03-27 | 16.03 | $15.80 | 2000 |
| 2026-03-26 | 16.06 | $15.92 | 17700 |
| 2026-03-25 | 16.09 | $16.03 | 17200 |
| 2026-03-24 | 16.10 | $15.96 | 5203 |
| 2026-03-23 | 16.13 | $16.11 | 11627 |
| 2026-03-20 | 16.14 | $15.98 | 13600 |
| 2026-03-19 | 16.16 | $16.06 | 24900 |
| 2026-03-18 | 16.18 | $16.06 | 5400 |
| 2026-03-17 | 16.21 | $16.10 | 12100 |
| 2026-03-16 | 16.23 | $16.02 | 12800 |
| 2026-03-13 | 16.27 | $16.01 | 2936 |
| 2026-03-12 | 16.30 | $16.05 | 13800 |
| 2026-03-11 | 16.34 | $16.11 | 46430 |
| 2026-03-10 | 16.37 | $16.17 | 33200 |
| 2026-03-09 | 16.40 | $16.18 | 85402 |
| 2026-03-06 | 16.43 | $16.17 | 33900 |
| 2026-03-05 | 16.46 | $16.30 | 52200 |
| 2026-03-04 | 16.48 | $16.31 | 36700 |
| 2026-03-03 | 16.50 | $16.33 | 30323 |
| 2026-03-02 | 16.52 | $16.42 | 49900 |
| 2026-02-27 | 16.53 | $16.46 | 32614 |
| 2026-02-26 | 16.54 | $16.45 | 24400 |
| 2026-02-25 | 16.54 | $16.46 | 11508 |
| 2026-02-24 | 16.55 | $16.48 | 6616 |
| 2026-02-23 | 16.56 | $16.48 | 18123 |
| 2026-02-20 | 16.56 | $16.52 | 18000 |
| 2026-02-19 | 16.56 | $16.60 | 6900 |
| 2026-02-18 | 16.56 | $16.64 | 15900 |
| 2026-02-17 | 16.54 | $16.66 | 3749 |
| 2026-02-13 | 16.53 | $16.64 | 10241 |
| 2026-02-12 | 16.52 | $16.57 | 15000 |
| 2026-02-11 | 16.51 | $16.54 | 27400 |
| 2026-02-10 | 16.51 | $16.59 | 11440 |
| 2026-02-09 | 16.50 | $16.54 | 12223 |
| 2026-02-06 | 16.49 | $16.51 | 9947 |
| 2026-02-05 | 16.49 | $16.59 | 23300 |
| 2026-02-04 | 16.47 | $16.44 | 10127 |
| 2026-02-03 | 16.48 | $16.48 | 16000 |
| 2026-02-02 | 16.48 | $16.47 | 9642 |
| 2026-01-30 | 16.47 | $16.48 | 12300 |
| 2026-01-29 | 16.47 | $16.48 | 7849 |
| 2026-01-28 | 16.47 | $16.50 | 9309 |
| 2026-01-27 | 16.47 | $16.46 | 1400 |
| 2026-01-26 | 16.47 | $16.54 | 6930 |
| 2026-01-23 | 16.46 | $16.46 | 3300 |
| 2026-01-22 | 16.46 | $16.53 | 8741 |
| 2026-01-21 | 16.45 | $16.50 | 14400 |
| 2026-01-20 | 16.45 | $16.42 | 12900 |
| 2026-01-16 | 16.45 | $16.44 | 18645 |
| 2026-01-15 | 16.45 | $16.48 | 32846 |
| 2026-01-14 | 16.45 | $16.48 | 28300 |
| 2026-01-13 | 16.45 | $16.46 | 19640 |
| 2026-01-12 | 16.44 | $16.42 | 20306 |
| 2026-01-09 | 16.44 | $16.45 | 28515 |
| 2026-01-08 | 16.44 | $16.43 | 34500 |
| 2026-01-07 | 16.44 | $16.40 | 19000 |
| 2026-01-06 | 16.45 | $16.39 | 33439 |
| 2026-01-05 | 16.45 | $16.42 | 18900 |
| 2026-01-02 | 16.45 | $16.48 | 4310 |
| 2025-12-31 | 16.45 | $16.50 | 34941 |
| 2025-12-30 | 16.44 | $16.52 | 21124 |
| 2025-12-29 | 16.43 | $16.51 | 14219 |
| 2025-12-26 | 16.42 | $16.54 | 7600 |
| 2025-12-24 | 16.41 | $16.53 | 28422 |
| 2025-12-23 | 16.40 | $16.37 | 13000 |
| 2025-12-22 | 16.41 | $16.42 | 21747 |
| 2025-12-19 | 16.41 | $16.38 | 18203 |
| 2025-12-18 | 16.41 | $16.40 | 29338 |
| 2025-12-17 | 16.41 | $16.33 | 36400 |
| 2025-12-16 | 16.42 | $16.34 | 33000 |
| 2025-12-15 | 16.43 | $16.44 | 18600 |
| 2025-12-12 | 16.43 | $16.39 | 20644 |
| 2025-12-11 | 16.43 | $16.41 | 45100 |
| 2025-12-10 | 16.43 | $16.40 | 32000 |
| 2025-12-09 | 16.44 | $16.42 | 23300 |
| 2025-12-08 | 16.44 | $16.42 | 28443 |
| 2025-12-05 | 16.44 | $16.46 | 41600 |
| 2025-12-04 | 16.44 | $16.45 | 32600 |
| 2025-12-03 | 16.44 | $16.45 | 39200 |
| 2025-12-02 | 16.44 | $16.43 | 26949 |
| 2025-12-01 | 16.44 | $16.43 | 28425 |
| 2025-11-28 | 16.44 | $16.50 | 30000 |
| 2025-11-26 | 16.44 | $16.47 | 18946 |
| 2025-11-25 | 16.44 | $16.42 | 19417 |
| 2025-11-24 | 16.45 | $16.43 | 8700 |
| 2025-11-21 | 16.46 | $16.38 | 22600 |
| 2025-11-20 | 16.47 | $16.38 | 69100 |
| 2025-11-19 | 16.49 | $16.40 | 12820 |
| 2025-11-18 | 16.50 | $16.41 | 15126 |
| 2025-11-17 | 16.52 | $16.45 | 19727 |
| 2025-11-14 | 16.54 | $16.42 | 20635 |
| 2025-11-13 | 16.56 | $16.46 | 30212 |
| 2025-11-12 | 16.57 | $16.52 | 20547 |
| 2025-11-11 | 16.58 | $16.43 | 26820 |
| 2025-11-10 | 16.61 | $16.48 | 20842 |
| 2025-11-07 | 16.62 | $16.44 | 15200 |
| 2025-11-06 | 16.65 | $16.47 | 16307 |
| 2025-11-05 | 16.67 | $16.51 | 27000 |
| 2025-11-04 | 16.69 | $16.46 | 66300 |
| 2025-11-03 | 16.71 | $16.62 | 28800 |
| 2025-10-31 | 16.72 | $16.63 | 18713 |
| 2025-10-30 | 16.73 | $16.65 | 10500 |
| 2025-10-29 | 16.73 | $16.73 | 20336 |
| 2025-10-28 | 16.73 | $16.74 | 1200 |
| 2025-10-27 | 16.73 | $16.78 | 12120 |
| 2025-10-24 | 16.72 | $16.69 | 8615 |
| 2025-10-23 | 16.73 | $16.74 | 18700 |
| 2025-10-22 | 16.72 | $16.83 | 5308 |
| 2025-10-21 | 16.71 | $16.78 | 26424 |
| 2025-10-20 | 16.71 | $16.84 | 22500 |
| 2025-10-17 | 16.69 | $16.64 | 23545 |
| 2025-10-16 | 16.70 | $16.74 | 19022 |
| 2025-10-15 | 16.70 | $16.68 | 28800 |
| 2025-10-14 | 16.71 | $16.64 | 21800 |
| 2025-10-13 | 16.72 | $16.69 | 14249 |
| 2025-10-10 | 16.73 | $16.68 | 17800 |
| 2025-10-09 | 16.74 | $16.67 | 17700 |
| 2025-10-08 | 16.75 | $16.73 | 20100 |
| 2025-10-07 | 16.76 | $16.72 | 22221 |
| 2025-10-06 | 16.77 | $16.71 | 13000 |
| 2025-10-03 | 16.78 | $16.72 | 15000 |
| 2025-10-02 | 16.79 | $16.73 | 13000 |
| 2025-10-01 | 16.80 | $16.69 | 19500 |
| 2025-09-30 | 16.81 | $16.69 | 26922 |
| 2025-09-29 | 16.82 | $16.72 | 17304 |
| 2025-09-26 | 16.83 | $16.58 | 10778 |
| 2025-09-25 | 16.85 | $16.70 | 8320 |
| 2025-09-24 | 16.86 | $16.76 | 24106 |
| 2025-09-23 | 16.86 | $16.79 | 12800 |
| 2025-09-22 | 16.86 | $16.91 | 11919 |
| 2025-09-19 | 16.85 | $17.01 | 9000 |
| 2025-09-18 | 16.82 | $16.98 | 15200 |
| 2025-09-17 | 16.79 | $16.99 | 5241 |
| 2025-09-16 | 16.76 | $16.95 | 12648 |
| 2025-09-15 | 16.74 | $16.97 | 10600 |
| 2025-09-12 | 16.71 | $16.87 | 4600 |
| 2025-09-11 | 16.68 | $16.86 | 7000 |
| 2025-09-10 | 16.66 | $16.84 | 9000 |
| 2025-09-09 | 16.64 | $16.80 | 13038 |
| 2025-09-08 | 16.61 | $16.86 | 17700 |
| 2025-09-05 | 16.59 | $16.69 | 11628 |
| 2025-09-04 | 16.57 | $16.70 | 15700 |
| 2025-09-03 | 16.56 | $16.62 | 9001 |
| 2025-09-02 | 16.56 | $16.52 | 10900 |
| 2025-08-29 | 16.56 | $16.60 | 5200 |
| 2025-08-28 | 16.55 | $16.64 | 5740 |
| 2025-08-27 | 16.55 | $16.64 | 14300 |
| 2025-08-26 | 16.54 | $16.54 | 4400 |
| 2025-08-25 | 16.54 | $16.56 | 27042 |
| 2025-08-22 | 16.53 | $16.47 | 14422 |
| 2025-08-21 | 16.54 | $16.51 | 19100 |
| 2025-08-20 | 16.54 | $16.52 | 13109 |
| 2025-08-19 | 16.54 | $16.51 | 30817 |
| 2025-08-18 | 16.54 | $16.50 | 31900 |
| 2025-08-15 | 16.54 | $16.56 | 21404 |
| 2025-08-14 | 16.53 | $16.53 | 16500 |
| 2025-08-13 | 16.53 | $16.59 | 20900 |
| 2025-08-12 | 16.52 | $16.54 | 20100 |
| 2025-08-11 | 16.51 | $16.55 | 17100 |
| 2025-08-08 | 16.51 | $16.58 | 7700 |
| 2025-08-07 | 16.50 | $16.60 | 23800 |
| 2025-08-06 | 16.48 | $16.59 | 18300 |
| 2025-08-05 | 16.47 | $16.54 | 9800 |
| 2025-08-04 | 16.47 | $16.60 | 8500 |
| 2025-08-01 | 16.45 | $16.52 | 5400 |
| 2025-07-31 | 16.45 | $16.52 | 22838 |
| 2025-07-30 | 16.44 | $16.46 | 25000 |
| 2025-07-29 | 16.45 | $16.41 | 22300 |
| 2025-07-28 | 16.46 | $16.36 | 24139 |
| 2025-07-25 | 16.47 | $16.43 | 5645 |
| 2025-07-24 | 16.48 | $16.37 | 16700 |
| 2025-07-23 | 16.49 | $16.44 | 25603 |
| 2025-07-22 | 16.50 | $16.46 | 21541 |
| 2025-07-21 | 16.50 | $16.48 | 21644 |
| 2025-07-18 | 16.50 | $16.45 | 27700 |
| 2025-07-17 | 16.50 | $16.46 | 20531 |
| 2025-07-16 | 16.51 | $16.43 | 16006 |
| 2025-07-15 | 16.51 | $16.41 | 11800 |
| 2025-07-14 | 16.52 | $16.46 | 18327 |
| 2025-07-11 | 16.52 | $16.46 | 10700 |
| 2025-07-10 | 16.52 | $16.55 | 14101 |
| 2025-07-09 | 16.51 | $16.59 | 7711 |
| 2025-07-08 | 16.50 | $16.52 | 3222 |
| 2025-07-07 | 16.49 | $16.56 | 2300 |
| 2025-07-03 | 16.48 | $16.66 | 4000 |
| 2025-07-02 | 16.46 | $16.68 | 5100 |
| 2025-07-01 | 16.43 | $16.67 | 6700 |
| 2025-06-30 | 16.40 | $16.58 | 12939 |
| 2025-06-27 | 16.38 | $16.58 | 82800 |
| 2025-06-26 | 16.36 | $16.38 | 22700 |
| 2025-06-25 | 16.36 | $16.34 | 26100 |
| 2025-06-24 | 16.36 | $16.33 | 10031 |
| 2025-06-23 | 16.36 | $16.30 | 9641 |
| 2025-06-20 | 16.37 | $16.32 | 12627 |
| 2025-06-18 | 16.37 | $16.39 | 8400 |
| 2025-06-17 | 16.36 | $16.38 | 16914 |
| 2025-06-16 | 16.35 | $16.37 | 21145 |
| 2025-06-13 | 16.35 | $16.36 | 16221 |
| 2025-06-12 | 16.35 | $16.45 | 9749 |
| 2025-06-11 | 16.33 | $16.36 | 11900 |
| 2025-06-10 | 16.33 | $16.41 | 8328 |
| 2025-06-09 | 16.32 | $16.38 | 4600 |
| 2025-06-06 | 16.31 | $16.40 | 3609 |
| 2025-06-05 | 16.30 | $16.42 | 6444 |
| 2025-06-04 | 16.29 | $16.39 | 15000 |
| 2025-06-03 | 16.28 | $16.37 | 9204 |
| 2025-06-02 | 16.28 | $16.30 | 6200 |
| 2025-05-30 | 16.27 | $16.30 | 10000 |
| 2025-05-29 | 16.27 | $16.27 | 7725 |
| 2025-05-28 | 16.28 | $16.19 | 14100 |
| 2025-05-27 | 16.29 | $16.27 | 6241 |
| 2025-05-23 | 16.29 | $16.15 | 5219 |
| 2025-05-22 | 16.30 | $16.22 | 6300 |
| 2025-05-21 | 16.31 | $16.18 | 2600 |
| 2025-05-20 | 16.32 | $16.32 | 8018 |
| 2025-05-19 | 16.32 | $16.30 | 8300 |
| 2025-05-16 | 16.31 | $16.35 | 6148 |
| 2025-05-15 | 16.30 | $16.37 | 9300 |
| 2025-05-14 | 16.29 | $16.33 | 9148 |
| 2025-05-13 | 16.28 | $16.29 | 9800 |
| 2025-05-12 | 16.27 | $16.40 | 4143 |
| 2025-05-09 | 16.25 | $16.40 | 5332 |
| 2025-05-08 | 16.22 | $16.33 | 18027 |
| 2025-05-07 | 16.20 | $16.33 | 6900 |
| 2025-05-06 | 16.18 | $16.27 | 2000 |
| 2025-05-05 | 16.17 | $16.26 | 6532 |
| 2025-05-02 | 16.16 | $16.24 | 7936 |
| 2025-05-01 | 16.15 | $16.31 | 12300 |
| 2025-04-30 | 16.14 | $16.31 | 9300 |
| 2025-04-29 | 16.12 | $16.34 | 6000 |
| 2025-04-28 | 16.11 | $16.24 | 6528 |
| 2025-04-25 | 16.11 | $16.21 | 5830 |
| 2025-04-24 | 16.11 | $16.15 | 5407 |
| 2025-04-23 | 16.12 | $15.99 | 8614 |
| 2025-04-22 | 16.14 | $15.97 | 12529 |
| 2025-04-21 | 16.17 | $15.95 | 4100 |
| 2025-04-17 | 16.21 | $16.12 | 5700 |
| 2025-04-16 | 16.23 | $16.13 | 7736 |
| 2025-04-15 | 16.26 | $16.06 | 12741 |
| 2025-04-14 | 16.29 | $16.04 | 2600 |
| 2025-04-11 | 16.33 | $15.90 | 9700 |
| 2025-04-10 | 16.38 | $15.82 | 10247 |
| 2025-04-09 | 16.45 | $16.11 | 30700 |
| 2025-04-08 | 16.49 | $16.05 | 26828 |
| 2025-04-07 | 16.53 | $16.19 | 8000 |
| 2025-04-04 | 16.57 | $16.45 | 16000 |
| 2025-04-03 | 16.58 | $16.61 | 12242 |
| 2025-04-02 | 16.58 | $16.64 | 8100 |
| 2025-04-01 | 16.57 | $16.65 | 3921 |
| 2025-03-31 | 16.57 | $16.58 | 9400 |
| 2025-03-28 | 16.57 | $16.55 | 16034 |
| 2025-03-27 | 16.57 | $16.50 | 2900 |
| 2025-03-26 | 16.58 | $16.56 | 3700 |
| 2025-03-25 | 16.58 | $16.55 | 6900 |
| 2025-03-24 | 16.59 | $16.53 | 4902 |
| 2025-03-21 | 16.60 | $16.57 | 10946 |
| 2025-03-20 | 16.60 | $16.63 | 10318 |
| 2025-03-19 | 16.60 | $16.64 | 15600 |
| 2025-03-18 | 16.60 | $16.55 | 15000 |
| 2025-03-17 | 16.62 | $16.55 | 17100 |
| 2025-03-14 | 16.63 | $16.54 | 16420 |
| 2025-03-13 | 16.64 | $16.59 | 15900 |
| 2025-03-12 | 16.65 | $16.70 | 28326 |
| 2025-03-11 | 16.65 | $16.56 | 33600 |
| 2025-03-10 | 16.66 | $16.55 | 21200 |
| 2025-03-07 | 16.68 | $16.50 | 22700 |
| 2025-03-06 | 16.70 | $16.51 | 20400 |
| 2025-03-05 | 16.71 | $16.61 | 30635 |
| 2025-03-04 | 16.73 | $16.63 | 26034 |
| 2025-03-03 | 16.73 | $16.74 | 10700 |
| 2025-02-28 | 16.73 | $16.69 | 24200 |
| 2025-02-27 | 16.73 | $16.67 | 11100 |
| 2025-02-26 | 16.73 | $16.76 | 12500 |
| 2025-02-25 | 16.72 | $16.74 | 30900 |
| 2025-02-24 | 16.71 | $16.78 | 19714 |
| 2025-02-21 | 16.70 | $16.72 | 9812 |
| 2025-02-20 | 16.69 | $16.85 | 4900 |
| 2025-02-19 | 16.66 | $16.72 | 12100 |
| 2025-02-18 | 16.65 | $16.79 | 3915 |
| 2025-02-14 | 16.63 | $16.79 | 13800 |
| 2025-02-13 | 16.60 | $16.74 | 3734 |
| 2025-02-12 | 16.58 | $16.65 | 7534 |
| 2025-02-11 | 16.57 | $16.74 | 12927 |
| 2025-02-10 | 16.54 | $16.70 | 7900 |
| 2025-02-07 | 16.52 | $16.67 | 1445 |
| 2025-02-06 | 16.50 | $16.69 | 6917 |
| 2025-02-05 | 16.47 | $16.68 | 5000 |
| 2025-02-04 | 16.44 | $16.60 | 8100 |
| 2025-02-03 | 16.42 | $16.55 | 23503 |
| 2025-01-31 | 16.41 | $16.50 | 16236 |
| 2025-01-30 | 16.39 | $16.45 | 1500 |
| 2025-01-29 | 16.39 | $16.43 | 8400 |
| 2025-01-28 | 16.38 | $16.47 | 11341 |
| 2025-01-27 | 16.37 | $16.42 | 19200 |
| 2025-01-24 | 16.36 | $16.34 | 5710 |
| 2025-01-23 | 16.36 | $16.43 | 5800 |
| 2025-01-22 | 16.35 | $16.44 | 10030 |
| 2025-01-21 | 16.34 | $16.43 | 11900 |
| 2025-01-17 | 16.34 | $16.39 | 13700 |
| 2025-01-16 | 16.34 | $16.42 | 9738 |
| 2025-01-15 | 16.34 | $16.35 | 13900 |
| 2025-01-14 | 16.35 | $16.27 | 4725 |
| 2025-01-13 | 16.37 | $16.27 | 17100 |
| 2025-01-10 | 16.39 | $16.26 | 5535 |
| 2025-01-08 | 16.41 | $16.34 | 6829 |
| 2025-01-07 | 16.43 | $16.31 | 10600 |
| 2025-01-06 | 16.46 | $16.33 | 12846 |
| 2025-01-03 | 16.49 | $16.40 | 9013 |
| 2025-01-02 | 16.51 | $16.36 | 5645 |
| 2024-12-31 | 16.54 | $16.31 | 27721 |
| 2024-12-30 | 16.57 | $16.25 | 18200 |
| 2024-12-27 | 16.61 | $16.20 | 27505 |
| 2024-12-26 | 16.66 | $16.34 | 24716 |
| 2024-12-24 | 16.70 | $16.33 | 55600 |
| 2024-12-23 | 16.74 | $16.44 | 10601 |
| 2024-12-20 | 16.78 | $16.64 | 6228 |
| 2024-12-19 | 16.79 | $16.59 | 18110 |
| 2024-12-18 | 16.81 | $16.70 | 46900 |
| 2024-12-17 | 16.81 | $16.82 | 18900 |
| 2024-12-16 | 16.81 | $16.83 | 24500 |
| 2024-12-13 | 16.80 | $16.77 | 51334 |
| 2024-12-12 | 16.80 | $16.84 | 22341 |
| 2024-12-11 | 16.79 | $16.87 | 25644 |
| 2024-12-10 | 16.78 | $16.88 | 23705 |
| 2024-12-09 | 16.76 | $16.90 | 34800 |
| 2024-12-06 | 16.75 | $16.88 | 44131 |
| 2024-12-05 | 16.73 | $16.87 | 45134 |
| 2024-12-04 | 16.72 | $16.80 | 16513 |
| 2024-12-03 | 16.71 | $16.83 | 49801 |
| 2024-12-02 | 16.70 | $16.74 | 12400 |
| 2024-11-29 | 16.69 | $16.75 | 20711 |
| 2024-11-27 | 16.69 | $16.73 | 12521 |
| 2024-11-26 | 16.69 | $16.66 | 21316 |
| 2024-11-25 | 16.70 | $16.69 | 22211 |
| 2024-11-22 | 16.70 | $16.66 | 7800 |
| 2024-11-21 | 16.71 | $16.61 | 5200 |
| 2024-11-20 | 16.72 | $16.70 | 20800 |
| 2024-11-19 | 16.73 | $16.67 | 12200 |
| 2024-11-18 | 16.74 | $16.64 | 14105 |
| 2024-11-15 | 16.76 | $16.62 | 30000 |
| 2024-11-14 | 16.78 | $16.71 | 12614 |
| 2024-11-13 | 16.80 | $16.67 | 13540 |
| 2024-11-12 | 16.82 | $16.66 | 38500 |
| 2024-11-11 | 16.84 | $16.82 | 26140 |
| 2024-11-08 | 16.86 | $16.82 | 8115 |
| 2024-11-07 | 16.87 | $16.74 | 32700 |
| 2024-11-06 | 16.89 | $16.60 | 36541 |
| 2024-11-05 | 16.93 | $16.82 | 24403 |
| 2024-11-04 | 16.96 | $16.89 | 9720 |
| 2024-11-01 | 16.97 | $16.81 | 8900 |
| 2024-10-31 | 17.00 | $16.86 | 5002 |
| 2024-10-30 | 17.02 | $16.82 | 10543 |
| 2024-10-29 | 17.05 | $16.77 | 11922 |
| 2024-10-28 | 17.09 | $16.91 | 24847 |
| 2024-10-25 | 17.13 | $16.95 | 28800 |
| 2024-10-24 | 17.16 | $16.92 | 5000 |
| 2024-10-23 | 17.21 | $16.88 | 11714 |
| 2024-10-22 | 17.26 | $17.01 | 8500 |
| 2024-10-21 | 17.30 | $17.06 | 11900 |
| 2024-10-18 | 17.35 | $17.18 | 4724 |
| 2024-10-17 | 17.39 | $17.18 | 6200 |
| 2024-10-16 | 17.43 | $17.28 | 3800 |
| 2024-10-15 | 17.46 | $17.22 | 5300 |
| 2024-10-14 | 17.51 | $17.18 | 5100 |
| 2024-10-11 | 17.57 | $17.26 | 14330 |
| 2024-10-10 | 17.62 | $17.20 | 33605 |
| 2024-10-09 | 17.68 | $17.25 | 24400 |
| 2024-10-08 | 17.74 | $17.15 | 27131 |
| 2024-10-07 | 17.81 | $17.13 | 27700 |
| 2024-10-04 | 17.89 | $17.33 | 43200 |
| 2024-10-03 | 17.95 | $17.44 | 76000 |
| 2024-10-02 | 18.00 | $17.83 | 19433 |
| 2024-10-01 | 18.02 | $17.93 | 50136 |
| 2024-09-30 | 18.03 | $18.00 | 29600 |
| 2024-09-27 | 18.03 | $17.94 | 47900 |
| 2024-09-26 | 18.03 | $17.96 | 44814 |
| 2024-09-25 | 18.03 | $18.05 | 29300 |
| 2024-09-24 | 18.02 | $18.05 | 13500 |
| 2024-09-23 | 18.01 | $18.02 | 40436 |
| 2024-09-20 | 18.01 | $18.08 | 25500 |
| 2024-09-19 | 17.99 | $18.12 | 48503 |
| 2024-09-18 | 17.97 | $18.18 | 81440 |
| 2024-09-17 | 17.95 | $18.15 | 34230 |
| 2024-09-16 | 17.92 | $18.07 | 32205 |
| 2024-09-13 | 17.90 | $18.02 | 11412 |
| 2024-09-12 | 17.89 | $17.99 | 16300 |
| 2024-09-11 | 17.87 | $17.99 | 29000 |
| 2024-09-10 | 17.86 | $17.98 | 44200 |
| 2024-09-09 | 17.84 | $17.95 | 17209 |
| 2024-09-06 | 17.82 | $17.93 | 16600 |
| 2024-09-05 | 17.80 | $17.88 | 21800 |
| 2024-09-04 | 17.79 | $17.82 | 17406 |
| 2024-09-03 | 17.77 | $17.77 | 32241 |
| 2024-08-30 | 17.77 | $17.81 | 11438 |
| 2024-08-29 | 17.75 | $17.83 | 21600 |
| 2024-08-28 | 17.73 | $17.79 | 9731 |
| 2024-08-27 | 17.72 | $17.82 | 12700 |
| 2024-08-26 | 17.70 | $17.87 | 9429 |
| 2024-08-23 | 17.67 | $17.82 | 24641 |
| 2024-08-22 | 17.64 | $17.86 | 11900 |
| 2024-08-21 | 17.61 | $17.87 | 17528 |
| 2024-08-20 | 17.57 | $17.88 | 8924 |
| 2024-08-19 | 17.53 | $17.78 | 24300 |
| 2024-08-16 | 17.49 | $17.76 | 10702 |
| 2024-08-15 | 17.46 | $17.68 | 33100 |
| 2024-08-14 | 17.42 | $17.64 | 12223 |
| 2024-08-13 | 17.40 | $17.57 | 11813 |
| 2024-08-12 | 17.37 | $17.49 | 52321 |
| 2024-08-09 | 17.36 | $17.48 | 8000 |
| 2024-08-08 | 17.34 | $17.39 | 10536 |
| 2024-08-07 | 17.34 | $17.34 | 22042 |
| 2024-08-06 | 17.33 | $17.41 | 19321 |
| 2024-08-05 | 17.32 | $17.50 | 58600 |
| 2024-08-02 | 17.30 | $17.53 | 53800 |
| 2024-08-01 | 17.27 | $17.43 | 24801 |
| 2024-07-31 | 17.25 | $17.39 | 12934 |
| 2024-07-30 | 17.24 | $17.20 | 13000 |
| 2024-07-29 | 17.24 | $17.26 | 4600 |
| 2024-07-26 | 17.23 | $17.28 | 3000 |
| 2024-07-25 | 17.22 | $17.13 | 21507 |
| 2024-07-24 | 17.22 | $17.21 | 28700 |
| 2024-07-23 | 17.22 | $17.22 | 21940 |
| 2024-07-22 | 17.22 | $17.23 | 4000 |
| 2024-07-19 | 17.21 | $17.25 | 13400 |
| 2024-07-18 | 17.20 | $17.28 | 9500 |
| 2024-07-17 | 17.19 | $17.32 | 7031 |
| 2024-07-16 | 17.17 | $17.34 | 18100 |
| 2024-07-15 | 17.15 | $17.25 | 10923 |
| 2024-07-12 | 17.14 | $17.33 | 19100 |
| 2024-07-11 | 17.12 | $17.32 | 33201 |
| 2024-07-10 | 17.11 | $17.16 | 90900 |
| 2024-07-09 | 17.10 | $17.13 | 79314 |
| 2024-07-08 | 17.10 | $17.14 | 6600 |
| 2024-07-05 | 17.10 | $17.14 | 5500 |
| 2024-07-03 | 17.09 | $17.10 | 7204 |
| 2024-07-02 | 17.09 | $17.01 | 11800 |
| 2024-07-01 | 17.10 | $16.93 | 10718 |
| 2024-06-28 | 17.11 | $17.08 | 11418 |
| 2024-06-27 | 17.11 | $17.05 | 7000 |
| 2024-06-26 | 17.11 | $17.01 | 11500 |
| 2024-06-25 | 17.11 | $17.12 | 16300 |
| 2024-06-24 | 17.10 | $17.08 | 14800 |
| 2024-06-21 | 17.10 | $17.20 | 12042 |
| 2024-06-20 | 17.08 | $17.19 | 5600 |
| 2024-06-18 | 17.06 | $17.18 | 20400 |
| 2024-06-17 | 17.04 | $17.21 | 13300 |
| 2024-06-14 | 17.01 | $17.24 | 8300 |
| 2024-06-13 | 16.99 | $17.24 | 27837 |
| 2024-06-12 | 16.96 | $17.14 | 19700 |
| 2024-06-11 | 16.94 | $17.02 | 16614 |
| 2024-06-10 | 16.93 | $17.15 | 18100 |
| 2024-06-07 | 16.90 | $16.91 | 7900 |
| 2024-06-06 | 16.90 | $17.03 | 11900 |
| 2024-06-05 | 16.89 | $17.02 | 57300 |
| 2024-06-04 | 16.88 | $16.98 | 12631 |
| 2024-06-03 | 16.87 | $16.91 | 33819 |
| 2024-05-31 | 16.87 | $16.85 | 25800 |
| 2024-05-30 | 16.87 | $16.78 | 9505 |
| 2024-05-29 | 16.88 | $16.70 | 18917 |
| 2024-05-28 | 16.90 | $16.79 | 46107 |
| 2024-05-24 | 16.91 | $16.84 | 16538 |
| 2024-05-23 | 16.92 | $16.79 | 84900 |
| 2024-05-22 | 16.92 | $16.89 | 39600 |
| 2024-05-21 | 16.92 | $16.95 | 63116 |
| 2024-05-20 | 16.91 | $17.01 | 33721 |
| 2024-05-17 | 16.89 | $17.01 | 3838 |
| 2024-05-16 | 16.87 | $17.01 | 13323 |
| 2024-05-15 | 16.85 | $17.03 | 14100 |
| 2024-05-14 | 16.83 | $16.90 | 65500 |
| 2024-05-13 | 16.81 | $16.84 | 16844 |
| 2024-05-10 | 16.81 | $16.88 | 4319 |
| 2024-05-09 | 16.79 | $16.90 | 12200 |
| 2024-05-08 | 16.78 | $16.93 | 5231 |
| 2024-05-07 | 16.76 | $16.91 | 14420 |
| 2024-05-06 | 16.74 | $16.93 | 9900 |
| 2024-05-03 | 16.72 | $16.88 | 16516 |
| 2024-05-02 | 16.71 | $16.84 | 5600 |
| 2024-05-01 | 16.70 | $16.89 | 18700 |
| 2024-04-30 | 16.69 | $16.64 | 14041 |
| 2024-04-29 | 16.70 | $16.69 | 18000 |
| 2024-04-26 | 16.71 | $16.61 | 2746 |
| 2024-04-25 | 16.73 | $16.56 | 18400 |
| 2024-04-24 | 16.76 | $16.60 | 20900 |
| 2024-04-23 | 16.79 | $16.68 | 9733 |
| 2024-04-22 | 16.82 | $16.77 | 5315 |
| 2024-04-19 | 16.83 | $16.69 | 7724 |
| 2024-04-18 | 16.86 | $16.71 | 12200 |
| 2024-04-17 | 16.88 | $16.76 | 8123 |
| 2024-04-16 | 16.91 | $16.60 | 5507 |
| 2024-04-15 | 16.95 | $16.59 | 18100 |
| 2024-04-12 | 17.00 | $16.78 | 27100 |
| 2024-04-11 | 17.03 | $16.76 | 19219 |
| 2024-04-10 | 17.06 | $16.77 | 18000 |
| 2024-04-09 | 17.10 | $16.95 | 13539 |
| 2024-04-08 | 17.12 | $16.91 | 9400 |
| 2024-04-05 | 17.14 | $16.97 | 6407 |
| 2024-04-04 | 17.16 | $17.00 | 16400 |
| 2024-04-03 | 17.18 | $17.07 | 17820 |
| 2024-04-02 | 17.20 | $17.10 | 10821 |
| 2024-04-01 | 17.20 | $17.16 | 19312 |
| 2024-03-28 | 17.21 | $17.29 | 19824 |
| 2024-03-27 | 17.20 | $17.27 | 21345 |
| 2024-03-26 | 17.19 | $17.13 | 18911 |
| 2024-03-25 | 17.19 | $17.16 | 7600 |
| 2024-03-22 | 17.19 | $17.15 | 20800 |
| 2024-03-21 | 17.19 | $17.11 | 21709 |
| 2024-03-20 | 17.19 | $17.15 | 24349 |
| 2024-03-19 | 17.18 | $17.22 | 23736 |
| 2024-03-18 | 17.17 | $17.26 | 43400 |
| 2024-03-15 | 17.16 | $17.33 | 41823 |
| 2024-03-14 | 17.13 | $17.30 | 19145 |
| 2024-03-13 | 17.11 | $17.22 | 18125 |
| 2024-03-12 | 17.09 | $17.26 | 33412 |
| 2024-03-11 | 17.07 | $17.25 | 16400 |
| 2024-03-08 | 17.05 | $17.22 | 16316 |
| 2024-03-07 | 17.03 | $17.14 | 18400 |
| 2024-03-06 | 17.02 | $17.15 | 9200 |
| 2024-03-05 | 17.01 | $17.09 | 8708 |
| 2024-03-04 | 17.01 | $17.01 | 11007 |
| 2024-03-01 | 17.01 | $17.14 | 21500 |
| 2024-02-29 | 17.01 | $17.06 | 7511 |
| 2024-02-28 | 17.01 | $16.92 | 778100 |
| 2024-02-27 | 17.03 | $16.87 | 21400 |
| 2024-02-26 | 17.05 | $16.91 | 30702 |
| 2024-02-23 | 17.08 | $16.98 | 18518 |
| 2024-02-22 | 17.09 | $16.99 | 10900 |
| 2024-02-21 | 17.11 | $17.03 | 10336 |
| 2024-02-20 | 17.13 | $16.99 | 24612 |
| 2024-02-16 | 17.15 | $16.95 | 43200 |
| 2024-02-15 | 17.17 | $17.06 | 17119 |
| 2024-02-14 | 17.19 | $17.05 | 10100 |
| 2024-02-13 | 17.21 | $16.91 | 31526 |
| 2024-02-12 | 17.24 | $17.08 | 26300 |
| 2024-02-09 | 17.26 | $17.05 | 17200 |
| 2024-02-08 | 17.28 | $17.07 | 19900 |
| 2024-02-07 | 17.30 | $17.27 | 17500 |
| 2024-02-06 | 17.30 | $17.29 | 74200 |
| 2024-02-05 | 17.30 | $17.39 | 19800 |
| 2024-02-02 | 17.29 | $17.35 | 16207 |
| 2024-02-01 | 17.28 | $17.37 | 27815 |
| 2024-01-31 | 17.27 | $17.32 | 27343 |
| 2024-01-30 | 17.27 | $17.27 | 31700 |
| 2024-01-29 | 17.27 | $17.29 | 15438 |
| 2024-01-26 | 17.27 | $17.26 | 12445 |
| 2024-01-25 | 17.28 | $17.16 | 28343 |
| 2024-01-24 | 17.29 | $17.36 | 4709 |
| 2024-01-23 | 17.29 | $17.24 | 20500 |
| 2024-01-22 | 17.30 | $17.47 | 26800 |
| 2024-01-19 | 17.28 | $17.27 | 15100 |
| 2024-01-18 | 17.29 | $17.20 | 14400 |
| 2024-01-17 | 17.30 | $17.29 | 11125 |
| 2024-01-16 | 17.30 | $17.10 | 21638 |
| 2024-01-12 | 17.32 | $17.30 | 37626 |
| 2024-01-11 | 17.32 | $17.25 | 15214 |
| 2024-01-10 | 17.32 | $17.25 | 14100 |
| 2024-01-09 | 17.32 | $17.24 | 27000 |
| 2024-01-08 | 17.32 | $17.20 | 32100 |
| 2024-01-05 | 17.33 | $17.26 | 14600 |
| 2024-01-04 | 17.32 | $17.33 | 20600 |
| 2024-01-03 | 17.31 | $17.42 | 29542 |
| 2024-01-02 | 17.28 | $17.50 | 16100 |
| 2023-12-29 | 17.24 | $17.58 | 15500 |
| 2023-12-28 | 17.19 | $17.41 | 20837 |
| 2023-12-27 | 17.16 | $17.42 | 18000 |
| 2023-12-26 | 17.11 | $17.39 | 34400 |
| 2023-12-22 | 17.06 | $17.27 | 32900 |
| 2023-12-21 | 17.02 | $17.32 | 23500 |
| 2023-12-20 | 16.97 | $17.45 | 79900 |
| 2023-12-19 | 16.90 | $17.17 | 23725 |
| 2023-12-18 | 16.86 | $17.11 | 25103 |
| 2023-12-15 | 16.81 | $17.36 | 20434 |
| 2023-12-14 | 16.74 | $17.20 | 25931 |
| 2023-12-13 | 16.67 | $16.75 | 91900 |
| 2023-12-12 | 16.65 | $16.68 | 25100 |
| 2023-12-11 | 16.63 | $16.79 | 27000 |
| 2023-12-08 | 16.60 | $17.00 | 19115 |
| 2023-12-07 | 16.54 | $17.12 | 20800 |
| 2023-12-06 | 16.47 | $17.00 | 55500 |
| 2023-12-05 | 16.40 | $16.80 | 20549 |
| 2023-12-04 | 16.35 | $16.74 | 38932 |
| 2023-12-01 | 16.29 | $16.65 | 40127 |
| 2023-11-30 | 16.25 | $16.35 | 38900 |
| 2023-11-29 | 16.22 | $16.56 | 56400 |
| 2023-11-28 | 16.17 | $16.17 | 34848 |
| 2023-11-27 | 16.16 | $16.26 | 12100 |
| 2023-11-24 | 16.12 | $16.32 | 9100 |
| 2023-11-22 | 16.08 | $16.28 | 18400 |
| 2023-11-21 | 16.04 | $16.22 | 50237 |
| 2023-11-20 | 16.00 | $16.31 | 28500 |
| 2023-11-17 | 15.94 | $16.13 | 22545 |
| 2023-11-16 | 15.90 | $16.30 | 26414 |
| 2023-11-15 | 15.83 | $16.29 | 10700 |
| 2023-11-14 | 15.77 | $16.13 | 24100 |
| 2023-11-13 | 15.71 | $16.17 | 10500 |
| 2023-11-10 | 15.65 | $16.02 | 18800 |
| 2023-11-09 | 15.60 | $16.10 | 34900 |
| 2023-11-08 | 15.55 | $16.29 | 26434 |
| 2023-11-07 | 15.47 | $15.91 | 21900 |
| 2023-11-06 | 15.42 | $15.67 | 61336 |
| 2023-11-03 | 15.40 | $15.65 | 45000 |
| 2023-11-02 | 15.38 | $15.70 | 36440 |
| 2023-11-01 | 15.35 | $15.51 | 32926 |
| 2023-10-31 | 15.34 | $15.30 | 43300 |
| 2023-10-30 | 15.36 | $15.23 | 25900 |
| 2023-10-27 | 15.38 | $15.17 | 30325 |
| 2023-10-26 | 15.41 | $15.17 | 45607 |
| 2023-10-25 | 15.44 | $15.16 | 32142 |
| 2023-10-24 | 15.48 | $15.29 | 19516 |
| 2023-10-23 | 15.51 | $15.28 | 33835 |
| 2023-10-20 | 15.54 | $15.31 | 12900 |
| 2023-10-19 | 15.57 | $15.42 | 15200 |
| 2023-10-18 | 15.59 | $15.43 | 24541 |
| 2023-10-17 | 15.62 | $15.46 | 31000 |
| 2023-10-16 | 15.64 | $15.57 | 7425 |
| 2023-10-13 | 15.66 | $15.48 | 17118 |
| 2023-10-12 | 15.68 | $15.59 | 22600 |
| 2023-10-11 | 15.70 | $15.63 | 13000 |
| 2023-10-10 | 15.72 | $15.81 | 26400 |
| 2023-10-09 | 15.72 | $15.48 | 22500 |
| 2023-10-06 | 15.75 | $15.62 | 6800 |
| 2023-10-05 | 15.78 | $15.59 | 13739 |
| 2023-10-04 | 15.81 | $15.50 | 15100 |
| 2023-10-03 | 15.84 | $15.50 | 21303 |
| 2023-10-02 | 15.89 | $15.70 | 20400 |
| 2023-09-29 | 15.91 | $15.83 | 19930 |
| 2023-09-28 | 15.93 | $15.85 | 28900 |
| 2023-09-27 | 15.94 | $15.72 | 30735 |
| 2023-09-26 | 15.97 | $15.82 | 19000 |
| 2023-09-25 | 15.99 | $15.82 | 18527 |
| 2023-09-22 | 16.01 | $15.86 | 21500 |
| 2023-09-21 | 16.04 | $15.86 | 28100 |
| 2023-09-20 | 16.06 | $16.04 | 13236 |
| 2023-09-19 | 16.06 | $16.05 | 16939 |
| 2023-09-18 | 16.07 | $16.01 | 8000 |
| 2023-09-15 | 16.08 | $16.06 | 16749 |
| 2023-09-14 | 16.08 | $16.02 | 16700 |
| 2023-09-13 | 16.09 | $16.04 | 40300 |
| 2023-09-12 | 16.10 | $16.01 | 23309 |
| 2023-09-11 | 16.11 | $15.97 | 32741 |
| 2023-09-08 | 16.13 | $15.97 | 27243 |
| 2023-09-07 | 16.15 | $16.05 | 24300 |
| 2023-09-06 | 16.17 | $16.04 | 21622 |
| 2023-09-05 | 16.19 | $16.10 | 22543 |
| 2023-09-01 | 16.20 | $16.25 | 24524 |
| 2023-08-31 | 16.20 | $16.18 | 22900 |
| 2023-08-30 | 16.20 | $16.20 | 22444 |
| 2023-08-29 | 16.21 | $16.16 | 20700 |
| 2023-08-28 | 16.22 | $16.20 | 11300 |
| 2023-08-25 | 16.22 | $16.09 | 10803 |
| 2023-08-24 | 16.24 | $16.16 | 24700 |
| 2023-08-23 | 16.26 | $16.20 | 27122 |
| 2023-08-22 | 16.27 | $16.19 | 30216 |
| 2023-08-21 | 16.28 | $16.04 | 38800 |
| 2023-08-18 | 16.31 | $16.22 | 35100 |
| 2023-08-17 | 16.33 | $16.11 | 19504 |
| 2023-08-16 | 16.35 | $16.24 | 17900 |
| 2023-08-15 | 16.37 | $16.43 | 13429 |
| 2023-08-14 | 16.37 | $16.33 | 6714 |
| 2023-08-11 | 16.38 | $16.28 | 11318 |
| 2023-08-10 | 16.39 | $16.34 | 14732 |
| 2023-08-09 | 16.40 | $16.45 | 20800 |
| 2023-08-08 | 16.40 | $16.39 | 27800 |
| 2023-08-07 | 16.40 | $16.25 | 22622 |
| 2023-08-04 | 16.42 | $16.22 | 26300 |
| 2023-08-03 | 16.44 | $16.13 | 43700 |
| 2023-08-02 | 16.47 | $16.34 | 23700 |
| 2023-08-01 | 16.48 | $16.57 | 26800 |
| 2023-07-31 | 16.47 | $16.51 | 36032 |
| 2023-07-28 | 16.46 | $16.49 | 31049 |
| 2023-07-27 | 16.46 | $16.41 | 37636 |
| 2023-07-26 | 16.46 | $16.45 | 27200 |
| 2023-07-25 | 16.46 | $16.44 | 52135 |
| 2023-07-24 | 16.46 | $16.50 | 15847 |
| 2023-07-21 | 16.45 | $16.55 | 23148 |
| 2023-07-20 | 16.44 | $16.48 | 14400 |
| 2023-07-19 | 16.43 | $16.53 | 23022 |
| 2023-07-18 | 16.42 | $16.50 | 24300 |
| 2023-07-17 | 16.41 | $16.49 | 32000 |
| 2023-07-14 | 16.40 | $16.41 | 18248 |
| 2023-07-13 | 16.39 | $16.46 | 25000 |
| 2023-07-12 | 16.39 | $16.47 | 17541 |
| 2023-07-11 | 16.38 | $16.34 | 24043 |
| 2023-07-10 | 16.38 | $16.38 | 12122 |
| 2023-07-07 | 16.38 | $16.36 | 49446 |
| 2023-07-06 | 16.38 | $16.60 | 30139 |
| 2023-07-05 | 16.36 | $16.39 | 21800 |
| 2023-07-03 | 16.36 | $16.33 | 16100 |
| 2023-06-30 | 16.37 | $16.32 | 39249 |
| 2023-06-29 | 16.37 | $16.30 | 38300 |
| 2023-06-28 | 16.38 | $16.38 | 38000 |
| 2023-06-27 | 16.38 | $16.36 | 22225 |
| 2023-06-26 | 16.38 | $16.37 | 33400 |
| 2023-06-23 | 16.38 | $16.33 | 29501 |
| 2023-06-22 | 16.38 | $16.39 | 29300 |
| 2023-06-21 | 16.37 | $16.38 | 14607 |
| 2023-06-20 | 16.37 | $16.37 | 31300 |
| 2023-06-16 | 16.36 | $16.33 | 54300 |
| 2023-06-15 | 16.37 | $16.40 | 12519 |
| 2023-06-14 | 16.36 | $16.36 | 9131 |
| 2023-06-13 | 16.36 | $16.43 | 10034 |
| 2023-06-12 | 16.35 | $16.57 | 23816 |
| 2023-06-09 | 16.33 | $16.33 | 39801 |
| 2023-06-08 | 16.33 | $16.38 | 12609 |
| 2023-06-07 | 16.33 | $16.37 | 20400 |
| 2023-06-06 | 16.33 | $16.42 | 11100 |
| 2023-06-05 | 16.33 | $16.32 | 31986 |
| 2023-06-02 | 16.34 | $16.35 | 28100 |
| 2023-06-01 | 16.35 | $16.34 | 42300 |
| 2023-05-31 | 16.37 | $16.33 | 34048 |
| 2023-05-30 | 16.38 | $16.25 | 14402 |
| 2023-05-26 | 16.41 | $16.18 | 25000 |
| 2023-05-25 | 16.44 | $16.29 | 15948 |
| 2023-05-24 | 16.46 | $16.20 | 32700 |
| 2023-05-23 | 16.50 | $16.19 | 25500 |
| 2023-05-22 | 16.54 | $16.31 | 25515 |
| 2023-05-19 | 16.57 | $16.32 | 18200 |
| 2023-05-18 | 16.59 | $16.39 | 15900 |
| 2023-05-17 | 16.62 | $16.38 | 12009 |
| 2023-05-16 | 16.65 | $16.50 | 22811 |
| 2023-05-15 | 16.66 | $16.56 | 27400 |
| 2023-05-12 | 16.68 | $16.73 | 22034 |
| 2023-05-11 | 16.68 | $16.56 | 15300 |
| 2023-05-10 | 16.69 | $16.64 | 32337 |
| 2023-05-09 | 16.70 | $16.49 | 22348 |
| 2023-05-08 | 16.73 | $16.76 | 12835 |
| 2023-05-05 | 16.73 | $16.72 | 13616 |
| 2023-05-04 | 16.74 | $16.86 | 7800 |
| 2023-05-03 | 16.74 | $16.87 | 12206 |
| 2023-05-02 | 16.73 | $16.61 | 17904 |
| 2023-05-01 | 16.75 | $16.51 | 32208 |
| 2023-04-28 | 16.78 | $16.72 | 20200 |
| 2023-04-27 | 16.79 | $16.63 | 11100 |
| 2023-04-26 | 16.82 | $16.71 | 26624 |
| 2023-04-25 | 16.83 | $16.61 | 12600 |
| 2023-04-24 | 16.86 | $16.55 | 17800 |
| 2023-04-21 | 16.89 | $16.61 | 27300 |
| 2023-04-20 | 16.92 | $16.93 | 5700 |
| 2023-04-19 | 16.92 | $16.93 | 25718 |
| 2023-04-18 | 16.92 | $16.85 | 8200 |
| 2023-04-17 | 16.92 | $16.83 | 7740 |
| 2023-04-14 | 16.92 | $16.85 | 10613 |
| 2023-04-13 | 16.92 | $17.00 | 18100 |
| 2023-04-12 | 16.91 | $16.95 | 30232 |
| 2023-04-11 | 16.89 | $16.89 | 24000 |
| 2023-04-10 | 16.88 | $17.08 | 35744 |
| 2023-04-06 | 16.84 | $17.08 | 8936 |
| 2023-04-05 | 16.81 | $16.85 | 18000 |
| 2023-04-04 | 16.79 | $16.98 | 12709 |
| 2023-04-03 | 16.75 | $16.91 | 18620 |
| 2023-03-31 | 16.73 | $16.93 | 23934 |
| 2023-03-30 | 16.69 | $16.87 | 9800 |
| 2023-03-29 | 16.67 | $16.93 | 13916 |
| 2023-03-28 | 16.63 | $16.83 | 36014 |
| 2023-03-27 | 16.60 | $16.94 | 20800 |
| 2023-03-24 | 16.56 | $16.80 | 47100 |
| 2023-03-23 | 16.53 | $16.80 | 12400 |
| 2023-03-22 | 16.50 | $16.74 | 26505 |
| 2023-03-21 | 16.47 | $16.86 | 29142 |
| 2023-03-20 | 16.43 | $16.56 | 59200 |
| 2023-03-17 | 16.43 | $16.61 | 47628 |
| 2023-03-16 | 16.42 | $16.34 | 35004 |
| 2023-03-15 | 16.43 | $16.32 | 12529 |
| 2023-03-14 | 16.46 | $16.33 | 22200 |
| 2023-03-13 | 16.48 | $16.46 | 35800 |
| 2023-03-10 | 16.50 | $16.35 | 23500 |
| 2023-03-09 | 16.53 | $16.34 | 28200 |
| 2023-03-08 | 16.57 | $16.36 | 47900 |
| 2023-03-07 | 16.60 | $16.40 | 29224 |
| 2023-03-06 | 16.64 | $16.45 | 107500 |
| 2023-03-03 | 16.67 | $16.50 | 23901 |
| 2023-03-02 | 16.71 | $16.40 | 20449 |
| 2023-03-01 | 16.76 | $16.45 | 35000 |
| 2023-02-28 | 16.80 | $16.55 | 29100 |
| 2023-02-27 | 16.84 | $16.43 | 14800 |
| 2023-02-24 | 16.90 | $16.59 | 3800 |
| 2023-02-23 | 16.94 | $16.61 | 13300 |
| 2023-02-22 | 16.98 | $16.61 | 21300 |
| 2023-02-21 | 17.03 | $16.51 | 43100 |
| 2023-02-17 | 17.08 | $17.05 | 16743 |
| 2023-02-16 | 17.09 | $16.92 | 17241 |
| 2023-02-15 | 17.11 | $16.97 | 19008 |
| 2023-02-14 | 17.12 | $17.04 | 31900 |
| 2023-02-13 | 17.13 | $17.06 | 17400 |
| 2023-02-10 | 17.13 | $17.11 | 17529 |
| 2023-02-09 | 17.13 | $17.07 | 37634 |
| 2023-02-08 | 17.14 | $17.05 | 23700 |
| 2023-02-07 | 17.14 | $17.09 | 21000 |
| 2023-02-06 | 17.14 | $17.07 | 36000 |
| 2023-02-03 | 17.14 | $17.26 | 29711 |
| 2023-02-02 | 17.11 | $17.39 | 23200 |
| 2023-02-01 | 17.08 | $17.28 | 22729 |
| 2023-01-31 | 17.05 | $17.24 | 19000 |
| 2023-01-30 | 17.01 | $17.07 | 9221 |
| 2023-01-27 | 17.00 | $17.12 | 17500 |
| 2023-01-26 | 16.97 | $17.01 | 41438 |
| 2023-01-25 | 16.95 | $17.05 | 6814 |
| 2023-01-24 | 16.93 | $17.10 | 11600 |
| 2023-01-23 | 16.89 | $17.03 | 10300 |
| 2023-01-20 | 16.86 | $17.11 | 13009 |
| 2023-01-19 | 16.82 | $17.14 | 25830 |
| 2023-01-18 | 16.78 | $17.17 | 20812 |
| 2023-01-17 | 16.72 | $16.95 | 18421 |
| 2023-01-13 | 16.69 | $17.00 | 23232 |
| 2023-01-12 | 16.66 | $16.99 | 23200 |
| 2023-01-11 | 16.62 | $16.86 | 34600 |
| 2023-01-10 | 16.60 | $16.85 | 30949 |
| 2023-01-09 | 16.57 | $16.96 | 42500 |
| 2023-01-06 | 16.53 | $16.60 | 43600 |
| 2023-01-05 | 16.53 | $16.44 | 27500 |
| 2023-01-04 | 16.54 | $16.61 | 16900 |
| 2023-01-03 | 16.54 | $17.04 | 103221 |
| 2022-12-30 | 16.50 | $16.28 | 40827 |
| 2022-12-29 | 16.53 | $16.31 | 26600 |
| 2022-12-28 | 16.56 | $16.30 | 42025 |
| 2022-12-27 | 16.59 | $16.37 | 28900 |
| 2022-12-23 | 16.61 | $16.52 | 32510 |
| 2022-12-22 | 16.62 | $16.45 | 60700 |
| 2022-12-21 | 16.63 | $16.43 | 66100 |
| 2022-12-20 | 16.65 | $16.46 | 48209 |
| 2022-12-19 | 16.66 | $16.50 | 37200 |
| 2022-12-16 | 16.67 | $16.86 | 30525 |
| 2022-12-15 | 16.63 | $16.80 | 32442 |
| 2022-12-14 | 16.60 | $16.76 | 36748 |
| 2022-12-13 | 16.58 | $16.70 | 23900 |
| 2022-12-12 | 16.55 | $16.59 | 41232 |
| 2022-12-09 | 16.53 | $16.62 | 53544 |
| 2022-12-08 | 16.51 | $16.66 | 31047 |
| 2022-12-07 | 16.47 | $16.66 | 34806 |
| 2022-12-06 | 16.44 | $16.78 | 15200 |
| 2022-12-05 | 16.38 | $16.77 | 24400 |
| 2022-12-02 | 16.33 | $16.79 | 25811 |
| 2022-12-01 | 16.26 | $16.63 | 52037 |
| 2022-11-30 | 16.21 | $16.47 | 46300 |
| 2022-11-29 | 16.17 | $16.49 | 24300 |
| 2022-11-28 | 16.12 | $16.44 | 46645 |
| 2022-11-25 | 16.08 | $16.35 | 19600 |
| 2022-11-23 | 16.04 | $16.32 | 39439 |
| 2022-11-22 | 16.00 | $16.21 | 33000 |
| 2022-11-21 | 15.97 | $16.14 | 25800 |
| 2022-11-18 | 15.94 | $16.16 | 28200 |
| 2022-11-17 | 15.90 | $16.08 | 46600 |
| 2022-11-16 | 15.87 | $16.17 | 26433 |
| 2022-11-15 | 15.83 | $16.11 | 65449 |
| 2022-11-14 | 15.78 | $16.03 | 34300 |
| 2022-11-11 | 15.75 | $16.02 | 26600 |
| 2022-11-10 | 15.71 | $16.01 | 42748 |
| 2022-11-09 | 15.67 | $15.73 | 58100 |
| 2022-11-08 | 15.65 | $15.75 | 43900 |
| 2022-11-07 | 15.63 | $15.77 | 75509 |
| 2022-11-04 | 15.61 | $15.80 | 23730 |
| 2022-11-03 | 15.58 | $15.74 | 33200 |
| 2022-11-02 | 15.56 | $15.81 | 16800 |
| 2022-11-01 | 15.54 | $15.84 | 20700 |
| 2022-10-31 | 15.51 | $15.65 | 10939 |
| 2022-10-28 | 15.50 | $15.60 | 21300 |
| 2022-10-27 | 15.49 | $15.68 | 17900 |
| 2022-10-26 | 15.48 | $15.65 | 24900 |
| 2022-10-25 | 15.47 | $15.55 | 25517 |
| 2022-10-24 | 15.48 | $15.42 | 29700 |
| 2022-10-21 | 15.50 | $15.32 | 44400 |
| 2022-10-20 | 15.53 | $15.31 | 33400 |
| 2022-10-19 | 15.58 | $15.36 | 29222 |
| 2022-10-18 | 15.62 | $15.45 | 45136 |
| 2022-10-17 | 15.66 | $15.36 | 34817 |
| 2022-10-14 | 15.72 | $15.31 | 34119 |
| 2022-10-13 | 15.79 | $15.34 | 26301 |
| 2022-10-12 | 15.86 | $15.46 | 35924 |
| 2022-10-11 | 15.93 | $15.47 | 30800 |
| 2022-10-10 | 16.00 | $15.65 | 13000 |
| 2022-10-07 | 16.07 | $15.81 | 39600 |
| 2022-10-06 | 16.12 | $15.82 | 19642 |
| 2022-10-05 | 16.17 | $15.77 | 23300 |
| 2022-10-04 | 16.24 | $15.81 | 35322 |
| 2022-10-03 | 16.31 | $15.74 | 39100 |
| 2022-09-30 | 16.39 | $15.30 | 183037 |
| 2022-09-29 | 16.52 | $15.99 | 18700 |
| 2022-09-28 | 16.59 | $16.10 | 11647 |
| 2022-09-27 | 16.65 | $15.92 | 12719 |
| 2022-09-26 | 16.74 | $16.36 | 20300 |
| 2022-09-23 | 16.79 | $16.69 | 15909 |
| 2022-09-22 | 16.81 | $16.64 | 10843 |
| 2022-09-21 | 16.84 | $16.74 | 12700 |
| 2022-09-20 | 16.86 | $16.63 | 37700 |
| 2022-09-19 | 16.89 | $16.62 | 28200 |
| 2022-09-16 | 16.93 | $16.83 | 9705 |
| 2022-09-15 | 16.95 | $16.87 | 10802 |
| 2022-09-14 | 16.97 | $16.80 | 17100 |
| 2022-09-13 | 17.00 | $16.78 | 11807 |
| 2022-09-12 | 17.04 | $16.88 | 14602 |
| 2022-09-09 | 17.07 | $16.79 | 34017 |
| 2022-09-08 | 17.11 | $16.80 | 17445 |
| 2022-09-07 | 17.16 | $16.99 | 15900 |
| 2022-09-06 | 17.20 | $16.95 | 11228 |
| 2022-09-02 | 17.24 | $17.03 | 29300 |
| 2022-09-01 | 17.28 | $16.98 | 25200 |
| 2022-08-31 | 17.33 | $17.14 | 27732 |
| 2022-08-30 | 17.36 | $17.13 | 21241 |
| 2022-08-29 | 17.40 | $17.09 | 26734 |
| 2022-08-26 | 17.45 | $17.16 | 22100 |
| 2022-08-25 | 17.50 | $17.21 | 33400 |
| 2022-08-24 | 17.54 | $17.19 | 27400 |
| 2022-08-23 | 17.58 | $17.25 | 17900 |
| 2022-08-22 | 17.62 | $17.19 | 22334 |
| 2022-08-19 | 17.66 | $17.29 | 31700 |
| 2022-08-18 | 17.69 | $17.39 | 23900 |
| 2022-08-17 | 17.71 | $17.42 | 18602 |
| 2022-08-16 | 17.73 | $17.53 | 67940 |
| 2022-08-15 | 17.73 | $17.89 | 19600 |
| 2022-08-12 | 17.70 | $17.86 | 14648 |
| 2022-08-11 | 17.66 | $17.91 | 28700 |
| 2022-08-10 | 17.61 | $17.80 | 23400 |
| 2022-08-09 | 17.57 | $17.78 | 13931 |
| 2022-08-08 | 17.53 | $17.90 | 9107 |
| 2022-08-05 | 17.48 | $17.60 | 15400 |
| 2022-08-04 | 17.45 | $17.84 | 8100 |
| 2022-08-03 | 17.40 | $17.88 | 19022 |
| 2022-08-02 | 17.34 | $17.84 | 8610 |
| 2022-08-01 | 17.28 | $18.00 | 15700 |
| 2022-07-29 | 17.20 | $17.63 | 22500 |
| 2022-07-28 | 17.15 | $17.51 | 49741 |
| 2022-07-27 | 17.11 | $17.25 | 8605 |
| 2022-07-26 | 17.09 | $17.20 | 27000 |
| 2022-07-25 | 17.07 | $17.09 | 19129 |
| 2022-07-22 | 17.06 | $17.17 | 17749 |
| 2022-07-21 | 17.05 | $17.04 | 12800 |
| 2022-07-20 | 17.04 | $17.27 | 27400 |
| 2022-07-19 | 17.01 | $16.98 | 13018 |
| 2022-07-18 | 17.00 | $16.88 | 11317 |
| 2022-07-15 | 17.00 | $16.89 | 51100 |
| 2022-07-14 | 17.00 | $16.87 | 40000 |
| 2022-07-13 | 17.00 | $17.01 | 31608 |
| 2022-07-12 | 16.99 | $17.45 | 13037 |
| 2022-07-11 | 16.93 | $17.30 | 8400 |
| 2022-07-08 | 16.89 | $17.01 | 15904 |
| 2022-07-07 | 16.87 | $17.21 | 15500 |
| 2022-07-06 | 16.84 | $17.15 | 18300 |
| 2022-07-05 | 16.81 | $17.13 | 13500 |
| 2022-07-01 | 16.79 | $17.11 | 16148 |
| 2022-06-30 | 16.78 | $16.87 | 27500 |
| 2022-06-29 | 16.79 | $16.64 | 36038 |
| 2022-06-28 | 16.83 | $16.62 | 14300 |
| 2022-06-27 | 16.88 | $16.63 | 25425 |
| 2022-06-24 | 16.93 | $17.01 | 19600 |
| 2022-06-23 | 16.95 | $16.85 | 21836 |
| 2022-06-22 | 16.98 | $16.59 | 16100 |
| 2022-06-21 | 17.04 | $16.57 | 17800 |
| 2022-06-17 | 17.10 | $16.45 | 21200 |
| 2022-06-16 | 17.18 | $16.43 | 39800 |
| 2022-06-15 | 17.26 | $16.67 | 17801 |
| 2022-06-14 | 17.33 | $16.75 | 12200 |
| 2022-06-13 | 17.38 | $16.87 | 16009 |
| 2022-06-10 | 17.43 | $17.04 | 24109 |
| 2022-06-09 | 17.46 | $17.23 | 33646 |
| 2022-06-08 | 17.47 | $17.29 | 26042 |
| 2022-06-07 | 17.47 | $17.42 | 17944 |
| 2022-06-06 | 17.46 | $17.54 | 33647 |
| 2022-06-03 | 17.44 | $17.82 | 29200 |
| 2022-06-02 | 17.39 | $18.20 | 33047 |
| 2022-06-01 | 17.30 | $17.68 | 43100 |
| 2022-05-31 | 17.25 | $17.62 | 26712 |
| 2022-05-27 | 17.22 | $17.60 | 48300 |
| 2022-05-26 | 17.18 | $17.57 | 42128 |
| 2022-05-25 | 17.15 | $17.29 | 26245 |
| 2022-05-24 | 17.14 | $17.11 | 22700 |
| 2022-05-23 | 17.16 | $17.22 | 22600 |
| 2022-05-20 | 17.17 | $17.00 | 37304 |
| 2022-05-19 | 17.20 | $17.08 | 35729 |
| 2022-05-18 | 17.23 | $17.02 | 16500 |
| 2022-05-17 | 17.26 | $16.99 | 25800 |
| 2022-05-16 | 17.31 | $17.03 | 22300 |
| 2022-05-13 | 17.35 | $17.13 | 21100 |
| 2022-05-12 | 17.39 | $17.12 | 34800 |
| 2022-05-11 | 17.44 | $17.19 | 50524 |
| 2022-05-10 | 17.48 | $17.17 | 21000 |
| 2022-05-09 | 17.54 | $17.16 | 74346 |
| 2022-05-06 | 17.59 | $17.10 | 15422 |
| 2022-05-05 | 17.66 | $17.24 | 12414 |
| 2022-05-04 | 17.72 | $17.56 | 12400 |
| 2022-05-03 | 17.76 | $17.48 | 8300 |
| 2022-05-02 | 17.81 | $17.47 | 11015 |
| 2022-04-29 | 17.86 | $17.51 | 19423 |
| 2022-04-28 | 17.92 | $17.67 | 32827 |
| 2022-04-27 | 17.97 | $17.68 | 23506 |
| 2022-04-26 | 18.02 | $17.61 | 19547 |
| 2022-04-25 | 18.08 | $17.75 | 13300 |
| 2022-04-22 | 18.13 | $17.74 | 12839 |
| 2022-04-21 | 18.18 | $17.75 | 16000 |
| 2022-04-20 | 18.24 | $17.95 | 10000 |
| 2022-04-19 | 18.28 | $17.89 | 61722 |
| 2022-04-18 | 18.32 | $17.93 | 25310 |
| 2022-04-14 | 18.37 | $18.02 | 19316 |
| 2022-04-13 | 18.41 | $18.19 | 23300 |
| 2022-04-12 | 18.44 | $18.20 | 35000 |
| 2022-04-11 | 18.46 | $18.15 | 16800 |
| 2022-04-08 | 18.50 | $18.41 | 49510 |
| 2022-04-07 | 18.50 | $18.44 | 54500 |
| 2022-04-06 | 18.51 | $18.34 | 117100 |
| 2022-04-05 | 18.52 | $18.45 | 44100 |
| 2022-04-04 | 18.53 | $18.64 | 60200 |
| 2022-04-01 | 18.52 | $18.60 | 186300 |
| 2022-03-31 | 18.52 | $18.72 | 39600 |
| 2022-03-30 | 18.51 | $18.64 | 20012 |
| 2022-03-29 | 18.50 | $18.59 | 11415 |
| 2022-03-28 | 18.51 | $18.40 | 28400 |
| 2022-03-25 | 18.54 | $18.35 | 40800 |
| 2022-03-24 | 18.57 | $18.45 | 36500 |
| 2022-03-23 | 18.60 | $18.48 | 59800 |
| 2022-03-22 | 18.63 | $18.50 | 29804 |
| 2022-03-21 | 18.66 | $18.46 | 41500 |
| 2022-03-18 | 18.70 | $18.53 | 24000 |
| 2022-03-17 | 18.73 | $18.51 | 26900 |
| 2022-03-16 | 18.77 | $18.39 | 29900 |
| 2022-03-15 | 18.83 | $18.39 | 25718 |
| 2022-03-14 | 18.89 | $18.28 | 40900 |
| 2022-03-11 | 18.97 | $18.55 | 35700 |
| 2022-03-10 | 19.03 | $18.54 | 46300 |
| 2022-03-09 | 19.10 | $18.72 | 34039 |
| 2022-03-08 | 19.15 | $18.78 | 72100 |
| 2022-03-07 | 19.20 | $19.02 | 65900 |
| 2022-03-04 | 19.23 | $19.16 | 98004 |
| 2022-03-03 | 19.25 | $19.15 | 25500 |
| 2022-03-02 | 19.28 | $19.02 | 22311 |
| 2022-03-01 | 19.33 | $19.15 | 78600 |
| 2022-02-28 | 19.37 | $19.19 | 17500 |
| 2022-02-25 | 19.41 | $19.12 | 12200 |
| 2022-02-24 | 19.46 | $19.03 | 14500 |
| 2022-02-23 | 19.52 | $19.02 | 62700 |
| 2022-02-22 | 19.59 | $19.23 | 18600 |
| 2022-02-18 | 19.64 | $19.41 | 113500 |
| 2022-02-17 | 19.68 | $19.37 | 22216 |
| 2022-02-16 | 19.73 | $19.47 | 28900 |
| 2022-02-15 | 19.77 | $19.42 | 22800 |
| 2022-02-14 | 19.82 | $19.35 | 44506 |
| 2022-02-11 | 19.89 | $19.48 | 27219 |
| 2022-02-10 | 19.95 | $19.51 | 25500 |
| 2022-02-09 | 20.01 | $19.70 | 17700 |
| 2022-02-08 | 20.06 | $19.70 | 13342 |
| 2022-02-07 | 20.12 | $19.75 | 21700 |
| 2022-02-04 | 20.18 | $19.85 | 31100 |
| 2022-02-03 | 20.23 | $20.00 | 19736 |
| 2022-02-02 | 20.27 | $20.20 | 24100 |
| 2022-02-01 | 20.31 | $20.24 | 20723 |
| 2022-01-31 | 20.34 | $20.16 | 14408 |
| 2022-01-28 | 20.39 | $20.03 | 12300 |
| 2022-01-27 | 20.46 | $20.10 | 14914 |
| 2022-01-26 | 20.53 | $20.01 | 46813 |
| 2022-01-25 | 20.62 | $20.05 | 30400 |
| 2022-01-24 | 20.72 | $20.00 | 80300 |
| 2022-01-21 | 20.83 | $20.15 | 41404 |
| 2022-01-20 | 20.94 | $20.23 | 52200 |
| 2022-01-19 | 21.06 | $20.32 | 29500 |
| 2022-01-18 | 21.17 | $20.31 | 37200 |
| 2022-01-14 | 21.30 | $20.65 | 35747 |
| 2022-01-13 | 21.41 | $21.01 | 64600 |
| 2022-01-12 | 21.48 | $20.93 | 16416 |
| 2022-01-11 | 21.56 | $21.00 | 15200 |
| 2022-01-10 | 21.64 | $20.97 | 22616 |
| 2022-01-07 | 21.72 | $21.01 | 20100 |
| 2022-01-06 | 21.80 | $21.05 | 25642 |
| 2022-01-05 | 21.87 | $21.03 | 27400 |
| 2022-01-04 | 21.95 | $21.32 | 30400 |
| 2022-01-03 | 22.00 | $21.71 | 7200 |
| 2021-12-31 | 22.01 | $21.86 | 14342 |
| 2021-12-30 | 22.01 | $21.68 | 36226 |
| 2021-12-29 | 22.02 | $21.56 | 50808 |
| 2021-12-28 | 22.05 | $22.32 | 17620 |
| 2021-12-27 | 22.00 | $22.16 | 23704 |
| 2021-12-23 | 21.97 | $22.50 | 11800 |
| 2021-12-22 | 21.90 | $22.65 | 26700 |
| 2021-12-21 | 21.82 | $22.54 | 12600 |
| 2021-12-20 | 21.73 | $22.60 | 25300 |
| 2021-12-17 | 21.64 | $22.76 | 28127 |
| 2021-12-16 | 21.53 | $22.20 | 28726 |
| 2021-12-15 | 21.48 | $21.54 | 25110 |
| 2021-12-14 | 21.50 | $21.37 | 18100 |
| 2021-12-13 | 21.53 | $21.27 | 15500 |
| 2021-12-10 | 21.58 | $21.21 | 30100 |
| 2021-12-09 | 21.65 | $21.22 | 16708 |
| 2021-12-08 | 21.71 | $21.28 | 27627 |
| 2021-12-07 | 21.77 | $21.33 | 21423 |
| 2021-12-06 | 21.83 | $21.25 | 20600 |
| 2021-12-03 | 21.90 | $21.38 | 30700 |
| 2021-12-02 | 21.96 | $21.50 | 12700 |
| 2021-12-01 | 22.01 | $21.72 | 18019 |
| 2021-11-30 | 22.03 | $22.03 | 16700 |
| 2021-11-29 | 22.03 | $22.11 | 17224 |
| 2021-11-26 | 22.01 | $22.25 | 5026 |
| 2021-11-24 | 21.98 | $21.64 | 19035 |
| 2021-11-23 | 22.02 | $21.50 | 12034 |
| 2021-11-22 | 22.06 | $21.33 | 37610 |
| 2021-11-19 | 22.12 | $22.18 | 16800 |
| 2021-11-18 | 22.10 | $21.83 | 57000 |
| 2021-11-17 | 22.12 | $22.95 | 20006 |
| 2021-11-16 | 22.02 | $22.77 | 25400 |
| 2021-11-15 | 21.93 | $22.29 | 16447 |
| 2021-11-12 | 21.89 | $22.41 | 13031 |
| 2021-11-11 | 21.82 | $22.24 | 19200 |
| 2021-11-10 | 21.78 | $21.88 | 16700 |
| 2021-11-09 | 21.77 | $21.97 | 19800 |
| 2021-11-08 | 21.74 | $21.89 | 30746 |
| 2021-11-05 | 21.73 | $21.84 | 15600 |
| 2021-11-04 | 21.71 | $21.63 | 24900 |
| 2021-11-03 | 21.72 | $21.54 | 23818 |
| 2021-11-02 | 21.75 | $21.72 | 18300 |
| 2021-11-01 | 21.75 | $21.56 | 21200 |
| 2021-10-29 | 21.79 | $21.74 | 24000 |
| 2021-10-28 | 21.80 | $21.76 | 24400 |
| 2021-10-27 | 21.82 | $22.26 | 28100 |
| 2021-10-26 | 21.79 | $21.77 | 25500 |
| 2021-10-25 | 21.81 | $21.77 | 12029 |
| 2021-10-22 | 21.83 | $21.56 | 15400 |
| 2021-10-21 | 21.87 | $21.69 | 13700 |
| 2021-10-20 | 21.92 | $21.73 | 22300 |
| 2021-10-19 | 21.96 | $21.75 | 19644 |
| 2021-10-18 | 22.02 | $21.71 | 27338 |
| 2021-10-15 | 22.08 | $21.56 | 17500 |
| 2021-10-14 | 22.16 | $21.70 | 18028 |
| 2021-10-13 | 22.24 | $21.66 | 24226 |
| 2021-10-12 | 22.33 | $21.72 | 23900 |
| 2021-10-11 | 22.41 | $21.68 | 12800 |
| 2021-10-08 | 22.51 | $21.80 | 10300 |
| 2021-10-07 | 22.59 | $21.81 | 33000 |
| 2021-10-06 | 22.68 | $22.52 | 9200 |
| 2021-10-05 | 22.69 | $22.73 | 15239 |
| 2021-10-04 | 22.68 | $22.78 | 9000 |
| 2021-10-01 | 22.66 | $22.69 | 16207 |
| 2021-09-30 | 22.64 | $22.09 | 23000 |
| 2021-09-29 | 22.67 | $21.79 | 17700 |
| 2021-09-28 | 22.74 | $22.12 | 17400 |
| 2021-09-27 | 22.77 | $22.45 | 23900 |
| 2021-09-24 | 22.76 | $23.25 | 30703 |
| 2021-09-23 | 22.67 | $23.26 | 21413 |
| 2021-09-22 | 22.58 | $23.40 | 23400 |
| 2021-09-21 | 22.46 | $23.49 | 35139 |
| 2021-09-20 | 22.32 | $22.91 | 18717 |
| 2021-09-17 | 22.24 | $22.91 | 20533 |
| 2021-09-16 | 22.15 | $22.75 | 26815 |
| 2021-09-15 | 22.08 | $23.12 | 44009 |
| 2021-09-14 | 21.96 | $22.87 | 20600 |
| 2021-09-13 | 21.87 | $22.90 | 42100 |
| 2021-09-10 | 21.76 | $22.06 | 21500 |
| 2021-09-09 | 21.74 | $21.91 | 15200 |
| 2021-09-08 | 21.73 | $21.70 | 12300 |
| 2021-09-07 | 21.74 | $21.63 | 45501 |
| 2021-09-03 | 21.76 | $21.62 | 18200 |
| 2021-09-02 | 21.78 | $21.62 | 31746 |
| 2021-09-01 | 21.80 | $21.68 | 24700 |
| 2021-08-31 | 21.82 | $21.68 | 22322 |
| 2021-08-30 | 21.85 | $21.58 | 23002 |
| 2021-08-27 | 21.88 | $21.68 | 22140 |
| 2021-08-26 | 21.91 | $21.46 | 26940 |
| 2021-08-25 | 21.96 | $21.74 | 9039 |
| 2021-08-24 | 21.99 | $21.95 | 12607 |
| 2021-08-23 | 21.99 | $21.84 | 10600 |
| 2021-08-20 | 22.01 | $22.05 | 13436 |
| 2021-08-19 | 22.01 | $22.09 | 12200 |
| 2021-08-18 | 22.00 | $21.98 | 20500 |
| 2021-08-17 | 22.00 | $21.92 | 12706 |
| 2021-08-16 | 22.01 | $22.01 | 34900 |
| 2021-08-13 | 22.01 | $22.03 | 12910 |
| 2021-08-12 | 22.00 | $21.88 | 17100 |
| 2021-08-11 | 22.01 | $21.87 | 31700 |
| 2021-08-10 | 22.01 | $21.99 | 16300 |
| 2021-08-09 | 22.01 | $21.79 | 19500 |
| 2021-08-06 | 22.02 | $21.97 | 21900 |
| 2021-08-05 | 22.02 | $22.07 | 22100 |
| 2021-08-04 | 22.00 | $22.45 | 17101 |
| 2021-08-03 | 21.94 | $22.25 | 9229 |
| 2021-08-02 | 21.91 | $22.01 | 22445 |
| 2021-07-30 | 21.89 | $22.11 | 16917 |
| 2021-07-29 | 21.87 | $22.18 | 21221 |
| 2021-07-28 | 21.84 | $22.00 | 11826 |
| 2021-07-27 | 21.82 | $21.90 | 45714 |
| 2021-07-26 | 21.81 | $21.86 | 20121 |
| 2021-07-23 | 21.81 | $22.08 | 24901 |
| 2021-07-22 | 21.78 | $21.90 | 32900 |
| 2021-07-21 | 21.76 | $21.87 | 47400 |
| 2021-07-20 | 21.74 | $21.79 | 37433 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
16.07
2026-07-17
Close Price
$16.09
Vol: 7736
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.19
Average
17.30
Maximum
23.12
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.07 | $16.09 | 7736 |
| 2026-07-16 | 16.07 | $16.02 | 4106 |
| 2026-07-15 | 16.08 | $16.02 | 7300 |
| 2026-07-14 | 16.09 | $16.08 | 4500 |
| 2026-07-13 | 16.10 | $16.07 | 6003 |
| 2026-07-10 | 16.10 | $16.09 | 4800 |
| 2026-07-09 | 16.10 | $16.09 | 8635 |
| 2026-07-08 | 16.10 | $16.10 | 7313 |
| 2026-07-07 | 16.10 | $16.05 | 4129 |
| 2026-07-06 | 16.11 | $16.18 | 7500 |
| 2026-07-02 | 16.10 | $16.12 | 3245 |
| 2026-07-01 | 16.09 | $16.13 | 6824 |
| 2026-06-30 | 16.08 | $16.11 | 13000 |
| 2026-06-29 | 16.07 | $16.15 | 10200 |
| 2026-06-26 | 16.06 | $16.06 | 15700 |
| 2026-06-25 | 16.06 | $16.09 | 22230 |
| 2026-06-24 | 16.05 | $16.01 | 8200 |
| 2026-06-23 | 16.06 | $16.03 | 4500 |
| 2026-06-22 | 16.07 | $16.05 | 16623 |
| 2026-06-18 | 16.08 | $16.18 | 6918 |
| 2026-06-17 | 16.06 | $16.13 | 5712 |
| 2026-06-16 | 16.04 | $16.13 | 8100 |
| 2026-06-15 | 16.02 | $16.12 | 19300 |
| 2026-06-12 | 16.01 | $16.05 | 13821 |
| 2026-06-11 | 16.00 | $16.04 | 10349 |
| 2026-06-10 | 16.00 | $15.96 | 16000 |
| 2026-06-09 | 16.01 | $15.94 | 17500 |
| 2026-06-08 | 16.03 | $15.95 | 23100 |
| 2026-06-05 | 16.05 | $15.96 | 50136 |
| 2026-06-04 | 16.07 | $16.01 | 19940 |
| 2026-06-03 | 16.09 | $16.01 | 25830 |
| 2026-06-02 | 16.11 | $16.08 | 11900 |
| 2026-06-01 | 16.11 | $16.11 | 20900 |
| 2026-05-29 | 16.11 | $16.16 | 18600 |
| 2026-05-28 | 16.11 | $16.25 | 18100 |
| 2026-05-27 | 16.08 | $16.23 | 4800 |
| 2026-05-26 | 16.04 | $16.24 | 12700 |
| 2026-05-22 | 16.01 | $16.01 | 37000 |
| 2026-05-21 | 16.01 | $15.92 | 14500 |
| 2026-05-20 | 16.04 | $16.03 | 4539 |
| 2026-05-19 | 16.05 | $15.96 | 5739 |
| 2026-05-18 | 16.07 | $15.97 | 18400 |
| 2026-05-15 | 16.09 | $16.00 | 8423 |
| 2026-05-14 | 16.11 | $16.17 | 5142 |
| 2026-05-13 | 16.10 | $16.15 | 12300 |
| 2026-05-12 | 16.10 | $16.10 | 18826 |
| 2026-05-11 | 16.10 | $16.15 | 13430 |
| 2026-05-08 | 16.09 | $16.14 | 11700 |
| 2026-05-07 | 16.09 | $16.09 | 105300 |
| 2026-05-06 | 16.09 | $16.12 | 19019 |
| 2026-05-05 | 16.09 | $16.07 | 23000 |
| 2026-05-04 | 16.10 | $16.10 | 38100 |
| 2026-05-01 | 16.10 | $16.09 | 12400 |
| 2026-04-30 | 16.10 | $16.07 | 50203 |
| 2026-04-29 | 16.12 | $15.98 | 46200 |
| 2026-04-28 | 16.15 | $15.97 | 23406 |
| 2026-04-27 | 16.19 | $16.08 | 37100 |
| 2026-04-24 | 16.21 | $16.08 | 23215 |
| 2026-04-23 | 16.24 | $16.09 | 22600 |
| 2026-04-22 | 16.27 | $16.25 | 71000 |
| 2026-04-21 | 16.27 | $16.31 | 10600 |
| 2026-04-20 | 16.26 | $16.33 | 10100 |
| 2026-04-17 | 16.24 | $16.33 | 3718 |
| 2026-04-16 | 16.21 | $16.31 | 6800 |
| 2026-04-15 | 16.19 | $16.32 | 13800 |
| 2026-04-14 | 16.16 | $16.34 | 8504 |
| 2026-04-13 | 16.13 | $16.24 | 7029 |
| 2026-04-10 | 16.10 | $16.19 | 11900 |
| 2026-04-09 | 16.09 | $16.18 | 3000 |
| 2026-04-08 | 16.08 | $16.27 | 4128 |
| 2026-04-07 | 16.04 | $16.19 | 9400 |
| 2026-04-06 | 16.02 | $16.20 | 6400 |
| 2026-04-02 | 15.99 | $16.26 | 11002 |
| 2026-04-01 | 15.94 | $16.14 | 26430 |
| 2026-03-31 | 15.92 | $16.09 | 6248 |
| 2026-03-30 | 15.90 | $15.84 | 3200 |
| 2026-03-27 | 15.93 | $15.80 | 2000 |
| 2026-03-26 | 15.97 | $15.92 | 17700 |
| 2026-03-25 | 16.00 | $16.03 | 17200 |
| 2026-03-24 | 16.01 | $15.96 | 5203 |
| 2026-03-23 | 16.04 | $16.11 | 11627 |
| 2026-03-20 | 16.04 | $15.98 | 13600 |
| 2026-03-19 | 16.07 | $16.06 | 24900 |
| 2026-03-18 | 16.08 | $16.06 | 5400 |
| 2026-03-17 | 16.10 | $16.10 | 12100 |
| 2026-03-16 | 16.12 | $16.02 | 12800 |
| 2026-03-13 | 16.16 | $16.01 | 2936 |
| 2026-03-12 | 16.20 | $16.05 | 13800 |
| 2026-03-11 | 16.25 | $16.11 | 46430 |
| 2026-03-10 | 16.29 | $16.17 | 33200 |
| 2026-03-09 | 16.32 | $16.18 | 85402 |
| 2026-03-06 | 16.36 | $16.17 | 33900 |
| 2026-03-05 | 16.41 | $16.30 | 52200 |
| 2026-03-04 | 16.44 | $16.31 | 36700 |
| 2026-03-03 | 16.47 | $16.33 | 30323 |
| 2026-03-02 | 16.50 | $16.42 | 49900 |
| 2026-02-27 | 16.52 | $16.46 | 32614 |
| 2026-02-26 | 16.53 | $16.45 | 24400 |
| 2026-02-25 | 16.55 | $16.46 | 11508 |
| 2026-02-24 | 16.56 | $16.48 | 6616 |
| 2026-02-23 | 16.58 | $16.48 | 18123 |
| 2026-02-20 | 16.59 | $16.52 | 18000 |
| 2026-02-19 | 16.60 | $16.60 | 6900 |
| 2026-02-18 | 16.60 | $16.64 | 15900 |
| 2026-02-17 | 16.58 | $16.66 | 3749 |
| 2026-02-13 | 16.56 | $16.64 | 10241 |
| 2026-02-12 | 16.54 | $16.57 | 15000 |
| 2026-02-11 | 16.53 | $16.54 | 27400 |
| 2026-02-10 | 16.53 | $16.59 | 11440 |
| 2026-02-09 | 16.51 | $16.54 | 12223 |
| 2026-02-06 | 16.50 | $16.51 | 9947 |
| 2026-02-05 | 16.50 | $16.59 | 23300 |
| 2026-02-04 | 16.48 | $16.44 | 10127 |
| 2026-02-03 | 16.48 | $16.48 | 16000 |
| 2026-02-02 | 16.48 | $16.47 | 9642 |
| 2026-01-30 | 16.48 | $16.48 | 12300 |
| 2026-01-29 | 16.48 | $16.48 | 7849 |
| 2026-01-28 | 16.48 | $16.50 | 9309 |
| 2026-01-27 | 16.48 | $16.46 | 1400 |
| 2026-01-26 | 16.48 | $16.54 | 6930 |
| 2026-01-23 | 16.47 | $16.46 | 3300 |
| 2026-01-22 | 16.47 | $16.53 | 8741 |
| 2026-01-21 | 16.45 | $16.50 | 14400 |
| 2026-01-20 | 16.44 | $16.42 | 12900 |
| 2026-01-16 | 16.45 | $16.44 | 18645 |
| 2026-01-15 | 16.45 | $16.48 | 32846 |
| 2026-01-14 | 16.44 | $16.48 | 28300 |
| 2026-01-13 | 16.44 | $16.46 | 19640 |
| 2026-01-12 | 16.43 | $16.42 | 20306 |
| 2026-01-09 | 16.43 | $16.45 | 28515 |
| 2026-01-08 | 16.43 | $16.43 | 34500 |
| 2026-01-07 | 16.43 | $16.40 | 19000 |
| 2026-01-06 | 16.44 | $16.39 | 33439 |
| 2026-01-05 | 16.45 | $16.42 | 18900 |
| 2026-01-02 | 16.46 | $16.48 | 4310 |
| 2025-12-31 | 16.46 | $16.50 | 34941 |
| 2025-12-30 | 16.45 | $16.52 | 21124 |
| 2025-12-29 | 16.43 | $16.51 | 14219 |
| 2025-12-26 | 16.42 | $16.54 | 7600 |
| 2025-12-24 | 16.39 | $16.53 | 28422 |
| 2025-12-23 | 16.37 | $16.37 | 13000 |
| 2025-12-22 | 16.37 | $16.42 | 21747 |
| 2025-12-19 | 16.37 | $16.38 | 18203 |
| 2025-12-18 | 16.37 | $16.40 | 29338 |
| 2025-12-17 | 16.37 | $16.33 | 36400 |
| 2025-12-16 | 16.38 | $16.34 | 33000 |
| 2025-12-15 | 16.39 | $16.44 | 18600 |
| 2025-12-12 | 16.39 | $16.39 | 20644 |
| 2025-12-11 | 16.40 | $16.41 | 45100 |
| 2025-12-10 | 16.40 | $16.40 | 32000 |
| 2025-12-09 | 16.40 | $16.42 | 23300 |
| 2025-12-08 | 16.41 | $16.42 | 28443 |
| 2025-12-05 | 16.41 | $16.46 | 41600 |
| 2025-12-04 | 16.41 | $16.45 | 32600 |
| 2025-12-03 | 16.40 | $16.45 | 39200 |
| 2025-12-02 | 16.40 | $16.43 | 26949 |
| 2025-12-01 | 16.40 | $16.43 | 28425 |
| 2025-11-28 | 16.41 | $16.50 | 30000 |
| 2025-11-26 | 16.39 | $16.47 | 18946 |
| 2025-11-25 | 16.39 | $16.42 | 19417 |
| 2025-11-24 | 16.39 | $16.43 | 8700 |
| 2025-11-21 | 16.39 | $16.38 | 22600 |
| 2025-11-20 | 16.41 | $16.38 | 69100 |
| 2025-11-19 | 16.42 | $16.40 | 12820 |
| 2025-11-18 | 16.44 | $16.41 | 15126 |
| 2025-11-17 | 16.46 | $16.45 | 19727 |
| 2025-11-14 | 16.47 | $16.42 | 20635 |
| 2025-11-13 | 16.49 | $16.46 | 30212 |
| 2025-11-12 | 16.50 | $16.52 | 20547 |
| 2025-11-11 | 16.51 | $16.43 | 26820 |
| 2025-11-10 | 16.54 | $16.48 | 20842 |
| 2025-11-07 | 16.56 | $16.44 | 15200 |
| 2025-11-06 | 16.59 | $16.47 | 16307 |
| 2025-11-05 | 16.62 | $16.51 | 27000 |
| 2025-11-04 | 16.65 | $16.46 | 66300 |
| 2025-11-03 | 16.69 | $16.62 | 28800 |
| 2025-10-31 | 16.71 | $16.63 | 18713 |
| 2025-10-30 | 16.73 | $16.65 | 10500 |
| 2025-10-29 | 16.74 | $16.73 | 20336 |
| 2025-10-28 | 16.75 | $16.74 | 1200 |
| 2025-10-27 | 16.75 | $16.78 | 12120 |
| 2025-10-24 | 16.74 | $16.69 | 8615 |
| 2025-10-23 | 16.75 | $16.74 | 18700 |
| 2025-10-22 | 16.75 | $16.83 | 5308 |
| 2025-10-21 | 16.73 | $16.78 | 26424 |
| 2025-10-20 | 16.72 | $16.84 | 22500 |
| 2025-10-17 | 16.69 | $16.64 | 23545 |
| 2025-10-16 | 16.71 | $16.74 | 19022 |
| 2025-10-15 | 16.70 | $16.68 | 28800 |
| 2025-10-14 | 16.71 | $16.64 | 21800 |
| 2025-10-13 | 16.72 | $16.69 | 14249 |
| 2025-10-10 | 16.73 | $16.68 | 17800 |
| 2025-10-09 | 16.74 | $16.67 | 17700 |
| 2025-10-08 | 16.75 | $16.73 | 20100 |
| 2025-10-07 | 16.76 | $16.72 | 22221 |
| 2025-10-06 | 16.76 | $16.71 | 13000 |
| 2025-10-03 | 16.77 | $16.72 | 15000 |
| 2025-10-02 | 16.78 | $16.73 | 13000 |
| 2025-10-01 | 16.79 | $16.69 | 19500 |
| 2025-09-30 | 16.81 | $16.69 | 26922 |
| 2025-09-29 | 16.83 | $16.72 | 17304 |
| 2025-09-26 | 16.84 | $16.58 | 10778 |
| 2025-09-25 | 16.89 | $16.70 | 8320 |
| 2025-09-24 | 16.92 | $16.76 | 24106 |
| 2025-09-23 | 16.94 | $16.79 | 12800 |
| 2025-09-22 | 16.96 | $16.91 | 11919 |
| 2025-09-19 | 16.95 | $17.01 | 9000 |
| 2025-09-18 | 16.93 | $16.98 | 15200 |
| 2025-09-17 | 16.90 | $16.99 | 5241 |
| 2025-09-16 | 16.87 | $16.95 | 12648 |
| 2025-09-15 | 16.83 | $16.97 | 10600 |
| 2025-09-12 | 16.79 | $16.87 | 4600 |
| 2025-09-11 | 16.77 | $16.86 | 7000 |
| 2025-09-10 | 16.73 | $16.84 | 9000 |
| 2025-09-09 | 16.70 | $16.80 | 13038 |
| 2025-09-08 | 16.67 | $16.86 | 17700 |
| 2025-09-05 | 16.63 | $16.69 | 11628 |
| 2025-09-04 | 16.61 | $16.70 | 15700 |
| 2025-09-03 | 16.59 | $16.62 | 9001 |
| 2025-09-02 | 16.58 | $16.52 | 10900 |
| 2025-08-29 | 16.58 | $16.60 | 5200 |
| 2025-08-28 | 16.58 | $16.64 | 5740 |
| 2025-08-27 | 16.56 | $16.64 | 14300 |
| 2025-08-26 | 16.54 | $16.54 | 4400 |
| 2025-08-25 | 16.54 | $16.56 | 27042 |
| 2025-08-22 | 16.53 | $16.47 | 14422 |
| 2025-08-21 | 16.54 | $16.51 | 19100 |
| 2025-08-20 | 16.55 | $16.52 | 13109 |
| 2025-08-19 | 16.55 | $16.51 | 30817 |
| 2025-08-18 | 16.56 | $16.50 | 31900 |
| 2025-08-15 | 16.56 | $16.56 | 21404 |
| 2025-08-14 | 16.56 | $16.53 | 16500 |
| 2025-08-13 | 16.56 | $16.59 | 20900 |
| 2025-08-12 | 16.55 | $16.54 | 20100 |
| 2025-08-11 | 16.55 | $16.55 | 17100 |
| 2025-08-08 | 16.55 | $16.58 | 7700 |
| 2025-08-07 | 16.54 | $16.60 | 23800 |
| 2025-08-06 | 16.52 | $16.59 | 18300 |
| 2025-08-05 | 16.50 | $16.54 | 9800 |
| 2025-08-04 | 16.49 | $16.60 | 8500 |
| 2025-08-01 | 16.47 | $16.52 | 5400 |
| 2025-07-31 | 16.46 | $16.52 | 22838 |
| 2025-07-30 | 16.44 | $16.46 | 25000 |
| 2025-07-29 | 16.44 | $16.41 | 22300 |
| 2025-07-28 | 16.45 | $16.36 | 24139 |
| 2025-07-25 | 16.46 | $16.43 | 5645 |
| 2025-07-24 | 16.47 | $16.37 | 16700 |
| 2025-07-23 | 16.49 | $16.44 | 25603 |
| 2025-07-22 | 16.50 | $16.46 | 21541 |
| 2025-07-21 | 16.50 | $16.48 | 21644 |
| 2025-07-18 | 16.51 | $16.45 | 27700 |
| 2025-07-17 | 16.51 | $16.46 | 20531 |
| 2025-07-16 | 16.52 | $16.43 | 16006 |
| 2025-07-15 | 16.53 | $16.41 | 11800 |
| 2025-07-14 | 16.56 | $16.46 | 18327 |
| 2025-07-11 | 16.57 | $16.46 | 10700 |
| 2025-07-10 | 16.58 | $16.55 | 14101 |
| 2025-07-09 | 16.58 | $16.59 | 7711 |
| 2025-07-08 | 16.57 | $16.52 | 3222 |
| 2025-07-07 | 16.57 | $16.56 | 2300 |
| 2025-07-03 | 16.56 | $16.66 | 4000 |
| 2025-07-02 | 16.53 | $16.68 | 5100 |
| 2025-07-01 | 16.49 | $16.67 | 6700 |
| 2025-06-30 | 16.44 | $16.58 | 12939 |
| 2025-06-27 | 16.41 | $16.58 | 82800 |
| 2025-06-26 | 16.37 | $16.38 | 22700 |
| 2025-06-25 | 16.36 | $16.34 | 26100 |
| 2025-06-24 | 16.36 | $16.33 | 10031 |
| 2025-06-23 | 16.37 | $16.30 | 9641 |
| 2025-06-20 | 16.38 | $16.32 | 12627 |
| 2025-06-18 | 16.39 | $16.39 | 8400 |
| 2025-06-17 | 16.39 | $16.38 | 16914 |
| 2025-06-16 | 16.38 | $16.37 | 21145 |
| 2025-06-13 | 16.38 | $16.36 | 16221 |
| 2025-06-12 | 16.38 | $16.45 | 9749 |
| 2025-06-11 | 16.37 | $16.36 | 11900 |
| 2025-06-10 | 16.36 | $16.41 | 8328 |
| 2025-06-09 | 16.35 | $16.38 | 4600 |
| 2025-06-06 | 16.34 | $16.40 | 3609 |
| 2025-06-05 | 16.32 | $16.42 | 6444 |
| 2025-06-04 | 16.30 | $16.39 | 15000 |
| 2025-06-03 | 16.28 | $16.37 | 9204 |
| 2025-06-02 | 16.26 | $16.30 | 6200 |
| 2025-05-30 | 16.26 | $16.30 | 10000 |
| 2025-05-29 | 16.25 | $16.27 | 7725 |
| 2025-05-28 | 16.24 | $16.19 | 14100 |
| 2025-05-27 | 16.26 | $16.27 | 6241 |
| 2025-05-23 | 16.26 | $16.15 | 5219 |
| 2025-05-22 | 16.28 | $16.22 | 6300 |
| 2025-05-21 | 16.29 | $16.18 | 2600 |
| 2025-05-20 | 16.32 | $16.32 | 8018 |
| 2025-05-19 | 16.31 | $16.30 | 8300 |
| 2025-05-16 | 16.31 | $16.35 | 6148 |
| 2025-05-15 | 16.30 | $16.37 | 9300 |
| 2025-05-14 | 16.29 | $16.33 | 9148 |
| 2025-05-13 | 16.28 | $16.29 | 9800 |
| 2025-05-12 | 16.28 | $16.40 | 4143 |
| 2025-05-09 | 16.25 | $16.40 | 5332 |
| 2025-05-08 | 16.22 | $16.33 | 18027 |
| 2025-05-07 | 16.20 | $16.33 | 6900 |
| 2025-05-06 | 16.18 | $16.27 | 2000 |
| 2025-05-05 | 16.17 | $16.26 | 6532 |
| 2025-05-02 | 16.15 | $16.24 | 7936 |
| 2025-05-01 | 16.14 | $16.31 | 12300 |
| 2025-04-30 | 16.12 | $16.31 | 9300 |
| 2025-04-29 | 16.09 | $16.34 | 6000 |
| 2025-04-28 | 16.05 | $16.24 | 6528 |
| 2025-04-25 | 16.02 | $16.21 | 5830 |
| 2025-04-24 | 16.00 | $16.15 | 5407 |
| 2025-04-23 | 15.99 | $15.99 | 8614 |
| 2025-04-22 | 16.01 | $15.97 | 12529 |
| 2025-04-21 | 16.04 | $15.95 | 4100 |
| 2025-04-17 | 16.08 | $16.12 | 5700 |
| 2025-04-16 | 16.09 | $16.13 | 7736 |
| 2025-04-15 | 16.10 | $16.06 | 12741 |
| 2025-04-14 | 16.13 | $16.04 | 2600 |
| 2025-04-11 | 16.16 | $15.90 | 9700 |
| 2025-04-10 | 16.24 | $15.82 | 10247 |
| 2025-04-09 | 16.35 | $16.11 | 30700 |
| 2025-04-08 | 16.41 | $16.05 | 26828 |
| 2025-04-07 | 16.49 | $16.19 | 8000 |
| 2025-04-04 | 16.56 | $16.45 | 16000 |
| 2025-04-03 | 16.59 | $16.61 | 12242 |
| 2025-04-02 | 16.58 | $16.64 | 8100 |
| 2025-04-01 | 16.57 | $16.65 | 3921 |
| 2025-03-31 | 16.56 | $16.58 | 9400 |
| 2025-03-28 | 16.55 | $16.55 | 16034 |
| 2025-03-27 | 16.56 | $16.50 | 2900 |
| 2025-03-26 | 16.57 | $16.56 | 3700 |
| 2025-03-25 | 16.58 | $16.55 | 6900 |
| 2025-03-24 | 16.58 | $16.53 | 4902 |
| 2025-03-21 | 16.60 | $16.57 | 10946 |
| 2025-03-20 | 16.60 | $16.63 | 10318 |
| 2025-03-19 | 16.60 | $16.64 | 15600 |
| 2025-03-18 | 16.59 | $16.55 | 15000 |
| 2025-03-17 | 16.60 | $16.55 | 17100 |
| 2025-03-14 | 16.62 | $16.54 | 16420 |
| 2025-03-13 | 16.63 | $16.59 | 15900 |
| 2025-03-12 | 16.64 | $16.70 | 28326 |
| 2025-03-11 | 16.63 | $16.56 | 33600 |
| 2025-03-10 | 16.64 | $16.55 | 21200 |
| 2025-03-07 | 16.66 | $16.50 | 22700 |
| 2025-03-06 | 16.69 | $16.51 | 20400 |
| 2025-03-05 | 16.73 | $16.61 | 30635 |
| 2025-03-04 | 16.75 | $16.63 | 26034 |
| 2025-03-03 | 16.76 | $16.74 | 10700 |
| 2025-02-28 | 16.76 | $16.69 | 24200 |
| 2025-02-27 | 16.77 | $16.67 | 11100 |
| 2025-02-26 | 16.78 | $16.76 | 12500 |
| 2025-02-25 | 16.77 | $16.74 | 30900 |
| 2025-02-24 | 16.77 | $16.78 | 19714 |
| 2025-02-21 | 16.76 | $16.72 | 9812 |
| 2025-02-20 | 16.75 | $16.85 | 4900 |
| 2025-02-19 | 16.72 | $16.72 | 12100 |
| 2025-02-18 | 16.71 | $16.79 | 3915 |
| 2025-02-14 | 16.69 | $16.79 | 13800 |
| 2025-02-13 | 16.65 | $16.74 | 3734 |
| 2025-02-12 | 16.63 | $16.65 | 7534 |
| 2025-02-11 | 16.62 | $16.74 | 12927 |
| 2025-02-10 | 16.58 | $16.70 | 7900 |
| 2025-02-07 | 16.55 | $16.67 | 1445 |
| 2025-02-06 | 16.52 | $16.69 | 6917 |
| 2025-02-05 | 16.49 | $16.68 | 5000 |
| 2025-02-04 | 16.45 | $16.60 | 8100 |
| 2025-02-03 | 16.41 | $16.55 | 23503 |
| 2025-01-31 | 16.39 | $16.50 | 16236 |
| 2025-01-30 | 16.37 | $16.45 | 1500 |
| 2025-01-29 | 16.36 | $16.43 | 8400 |
| 2025-01-28 | 16.35 | $16.47 | 11341 |
| 2025-01-27 | 16.33 | $16.42 | 19200 |
| 2025-01-24 | 16.32 | $16.34 | 5710 |
| 2025-01-23 | 16.32 | $16.43 | 5800 |
| 2025-01-22 | 16.31 | $16.44 | 10030 |
| 2025-01-21 | 16.30 | $16.43 | 11900 |
| 2025-01-17 | 16.28 | $16.39 | 13700 |
| 2025-01-16 | 16.27 | $16.42 | 9738 |
| 2025-01-15 | 16.25 | $16.35 | 13900 |
| 2025-01-14 | 16.25 | $16.27 | 4725 |
| 2025-01-13 | 16.27 | $16.27 | 17100 |
| 2025-01-10 | 16.28 | $16.26 | 5535 |
| 2025-01-08 | 16.31 | $16.34 | 6829 |
| 2025-01-07 | 16.32 | $16.31 | 10600 |
| 2025-01-06 | 16.34 | $16.33 | 12846 |
| 2025-01-03 | 16.35 | $16.40 | 9013 |
| 2025-01-02 | 16.36 | $16.36 | 5645 |
| 2024-12-31 | 16.38 | $16.31 | 27721 |
| 2024-12-30 | 16.42 | $16.25 | 18200 |
| 2024-12-27 | 16.47 | $16.20 | 27505 |
| 2024-12-26 | 16.54 | $16.34 | 24716 |
| 2024-12-24 | 16.60 | $16.33 | 55600 |
| 2024-12-23 | 16.66 | $16.44 | 10601 |
| 2024-12-20 | 16.72 | $16.64 | 6228 |
| 2024-12-19 | 16.74 | $16.59 | 18110 |
| 2024-12-18 | 16.77 | $16.70 | 46900 |
| 2024-12-17 | 16.79 | $16.82 | 18900 |
| 2024-12-16 | 16.79 | $16.83 | 24500 |
| 2024-12-13 | 16.78 | $16.77 | 51334 |
| 2024-12-12 | 16.79 | $16.84 | 22341 |
| 2024-12-11 | 16.78 | $16.87 | 25644 |
| 2024-12-10 | 16.76 | $16.88 | 23705 |
| 2024-12-09 | 16.74 | $16.90 | 34800 |
| 2024-12-06 | 16.72 | $16.88 | 44131 |
| 2024-12-05 | 16.69 | $16.87 | 45134 |
| 2024-12-04 | 16.66 | $16.80 | 16513 |
| 2024-12-03 | 16.64 | $16.83 | 49801 |
| 2024-12-02 | 16.61 | $16.74 | 12400 |
| 2024-11-29 | 16.60 | $16.75 | 20711 |
| 2024-11-27 | 16.59 | $16.73 | 12521 |
| 2024-11-26 | 16.57 | $16.66 | 21316 |
| 2024-11-25 | 16.57 | $16.69 | 22211 |
| 2024-11-22 | 16.57 | $16.66 | 7800 |
| 2024-11-21 | 16.57 | $16.61 | 5200 |
| 2024-11-20 | 16.59 | $16.70 | 20800 |
| 2024-11-19 | 16.59 | $16.67 | 12200 |
| 2024-11-18 | 16.59 | $16.64 | 14105 |
| 2024-11-15 | 16.61 | $16.62 | 30000 |
| 2024-11-14 | 16.63 | $16.71 | 12614 |
| 2024-11-13 | 16.64 | $16.67 | 13540 |
| 2024-11-12 | 16.66 | $16.66 | 38500 |
| 2024-11-11 | 16.69 | $16.82 | 26140 |
| 2024-11-08 | 16.69 | $16.82 | 8115 |
| 2024-11-07 | 16.69 | $16.74 | 32700 |
| 2024-11-06 | 16.71 | $16.60 | 36541 |
| 2024-11-05 | 16.77 | $16.82 | 24403 |
| 2024-11-04 | 16.78 | $16.89 | 9720 |
| 2024-11-01 | 16.79 | $16.81 | 8900 |
| 2024-10-31 | 16.82 | $16.86 | 5002 |
| 2024-10-30 | 16.84 | $16.82 | 10543 |
| 2024-10-29 | 16.88 | $16.77 | 11922 |
| 2024-10-28 | 16.93 | $16.91 | 24847 |
| 2024-10-25 | 16.97 | $16.95 | 28800 |
| 2024-10-24 | 17.00 | $16.92 | 5000 |
| 2024-10-23 | 17.05 | $16.88 | 11714 |
| 2024-10-22 | 17.11 | $17.01 | 8500 |
| 2024-10-21 | 17.16 | $17.06 | 11900 |
| 2024-10-18 | 17.21 | $17.18 | 4724 |
| 2024-10-17 | 17.24 | $17.18 | 6200 |
| 2024-10-16 | 17.28 | $17.28 | 3800 |
| 2024-10-15 | 17.30 | $17.22 | 5300 |
| 2024-10-14 | 17.34 | $17.18 | 5100 |
| 2024-10-11 | 17.40 | $17.26 | 14330 |
| 2024-10-10 | 17.45 | $17.20 | 33605 |
| 2024-10-09 | 17.52 | $17.25 | 24400 |
| 2024-10-08 | 17.59 | $17.15 | 27131 |
| 2024-10-07 | 17.70 | $17.13 | 27700 |
| 2024-10-04 | 17.83 | $17.33 | 43200 |
| 2024-10-03 | 17.93 | $17.44 | 76000 |
| 2024-10-02 | 18.03 | $17.83 | 19433 |
| 2024-10-01 | 18.07 | $17.93 | 50136 |
| 2024-09-30 | 18.09 | $18.00 | 29600 |
| 2024-09-27 | 18.09 | $17.94 | 47900 |
| 2024-09-26 | 18.11 | $17.96 | 44814 |
| 2024-09-25 | 18.13 | $18.05 | 29300 |
| 2024-09-24 | 18.13 | $18.05 | 13500 |
| 2024-09-23 | 18.13 | $18.02 | 40436 |
| 2024-09-20 | 18.14 | $18.08 | 25500 |
| 2024-09-19 | 18.13 | $18.12 | 48503 |
| 2024-09-18 | 18.11 | $18.18 | 81440 |
| 2024-09-17 | 18.08 | $18.15 | 34230 |
| 2024-09-16 | 18.04 | $18.07 | 32205 |
| 2024-09-13 | 18.02 | $18.02 | 11412 |
| 2024-09-12 | 18.00 | $17.99 | 16300 |
| 2024-09-11 | 17.98 | $17.99 | 29000 |
| 2024-09-10 | 17.96 | $17.98 | 44200 |
| 2024-09-09 | 17.94 | $17.95 | 17209 |
| 2024-09-06 | 17.92 | $17.93 | 16600 |
| 2024-09-05 | 17.90 | $17.88 | 21800 |
| 2024-09-04 | 17.88 | $17.82 | 17406 |
| 2024-09-03 | 17.88 | $17.77 | 32241 |
| 2024-08-30 | 17.88 | $17.81 | 11438 |
| 2024-08-29 | 17.87 | $17.83 | 21600 |
| 2024-08-28 | 17.86 | $17.79 | 9731 |
| 2024-08-27 | 17.86 | $17.82 | 12700 |
| 2024-08-26 | 17.84 | $17.87 | 9429 |
| 2024-08-23 | 17.81 | $17.82 | 24641 |
| 2024-08-22 | 17.79 | $17.86 | 11900 |
| 2024-08-21 | 17.75 | $17.87 | 17528 |
| 2024-08-20 | 17.71 | $17.88 | 8924 |
| 2024-08-19 | 17.65 | $17.78 | 24300 |
| 2024-08-16 | 17.61 | $17.76 | 10702 |
| 2024-08-15 | 17.56 | $17.68 | 33100 |
| 2024-08-14 | 17.52 | $17.64 | 12223 |
| 2024-08-13 | 17.48 | $17.57 | 11813 |
| 2024-08-12 | 17.45 | $17.49 | 52321 |
| 2024-08-09 | 17.43 | $17.48 | 8000 |
| 2024-08-08 | 17.41 | $17.39 | 10536 |
| 2024-08-07 | 17.41 | $17.34 | 22042 |
| 2024-08-06 | 17.41 | $17.41 | 19321 |
| 2024-08-05 | 17.40 | $17.50 | 58600 |
| 2024-08-02 | 17.37 | $17.53 | 53800 |
| 2024-08-01 | 17.32 | $17.43 | 24801 |
| 2024-07-31 | 17.29 | $17.39 | 12934 |
| 2024-07-30 | 17.26 | $17.20 | 13000 |
| 2024-07-29 | 17.27 | $17.26 | 4600 |
| 2024-07-26 | 17.26 | $17.28 | 3000 |
| 2024-07-25 | 17.25 | $17.13 | 21507 |
| 2024-07-24 | 17.27 | $17.21 | 28700 |
| 2024-07-23 | 17.28 | $17.22 | 21940 |
| 2024-07-22 | 17.28 | $17.23 | 4000 |
| 2024-07-19 | 17.28 | $17.25 | 13400 |
| 2024-07-18 | 17.28 | $17.28 | 9500 |
| 2024-07-17 | 17.27 | $17.32 | 7031 |
| 2024-07-16 | 17.25 | $17.34 | 18100 |
| 2024-07-15 | 17.22 | $17.25 | 10923 |
| 2024-07-12 | 17.21 | $17.33 | 19100 |
| 2024-07-11 | 17.17 | $17.32 | 33201 |
| 2024-07-10 | 17.13 | $17.16 | 90900 |
| 2024-07-09 | 17.12 | $17.13 | 79314 |
| 2024-07-08 | 17.12 | $17.14 | 6600 |
| 2024-07-05 | 17.11 | $17.14 | 5500 |
| 2024-07-03 | 17.10 | $17.10 | 7204 |
| 2024-07-02 | 17.09 | $17.01 | 11800 |
| 2024-07-01 | 17.10 | $16.93 | 10718 |
| 2024-06-28 | 17.13 | $17.08 | 11418 |
| 2024-06-27 | 17.14 | $17.05 | 7000 |
| 2024-06-26 | 17.15 | $17.01 | 11500 |
| 2024-06-25 | 17.17 | $17.12 | 16300 |
| 2024-06-24 | 17.17 | $17.08 | 14800 |
| 2024-06-21 | 17.18 | $17.20 | 12042 |
| 2024-06-20 | 17.16 | $17.19 | 5600 |
| 2024-06-18 | 17.15 | $17.18 | 20400 |
| 2024-06-17 | 17.13 | $17.21 | 13300 |
| 2024-06-14 | 17.10 | $17.24 | 8300 |
| 2024-06-13 | 17.06 | $17.24 | 27837 |
| 2024-06-12 | 17.01 | $17.14 | 19700 |
| 2024-06-11 | 16.98 | $17.02 | 16614 |
| 2024-06-10 | 16.97 | $17.15 | 18100 |
| 2024-06-07 | 16.92 | $16.91 | 7900 |
| 2024-06-06 | 16.92 | $17.03 | 11900 |
| 2024-06-05 | 16.90 | $17.02 | 57300 |
| 2024-06-04 | 16.87 | $16.98 | 12631 |
| 2024-06-03 | 16.85 | $16.91 | 33819 |
| 2024-05-31 | 16.84 | $16.85 | 25800 |
| 2024-05-30 | 16.83 | $16.78 | 9505 |
| 2024-05-29 | 16.85 | $16.70 | 18917 |
| 2024-05-28 | 16.88 | $16.79 | 46107 |
| 2024-05-24 | 16.90 | $16.84 | 16538 |
| 2024-05-23 | 16.91 | $16.79 | 84900 |
| 2024-05-22 | 16.93 | $16.89 | 39600 |
| 2024-05-21 | 16.94 | $16.95 | 63116 |
| 2024-05-20 | 16.93 | $17.01 | 33721 |
| 2024-05-17 | 16.91 | $17.01 | 3838 |
| 2024-05-16 | 16.89 | $17.01 | 13323 |
| 2024-05-15 | 16.86 | $17.03 | 14100 |
| 2024-05-14 | 16.83 | $16.90 | 65500 |
| 2024-05-13 | 16.82 | $16.84 | 16844 |
| 2024-05-10 | 16.81 | $16.88 | 4319 |
| 2024-05-09 | 16.80 | $16.90 | 12200 |
| 2024-05-08 | 16.78 | $16.93 | 5231 |
| 2024-05-07 | 16.76 | $16.91 | 14420 |
| 2024-05-06 | 16.73 | $16.93 | 9900 |
| 2024-05-03 | 16.70 | $16.88 | 16516 |
| 2024-05-02 | 16.67 | $16.84 | 5600 |
| 2024-05-01 | 16.64 | $16.89 | 18700 |
| 2024-04-30 | 16.60 | $16.64 | 14041 |
| 2024-04-29 | 16.61 | $16.69 | 18000 |
| 2024-04-26 | 16.61 | $16.61 | 2746 |
| 2024-04-25 | 16.63 | $16.56 | 18400 |
| 2024-04-24 | 16.67 | $16.60 | 20900 |
| 2024-04-23 | 16.70 | $16.68 | 9733 |
| 2024-04-22 | 16.72 | $16.77 | 5315 |
| 2024-04-19 | 16.72 | $16.69 | 7724 |
| 2024-04-18 | 16.74 | $16.71 | 12200 |
| 2024-04-17 | 16.77 | $16.76 | 8123 |
| 2024-04-16 | 16.79 | $16.60 | 5507 |
| 2024-04-15 | 16.84 | $16.59 | 18100 |
| 2024-04-12 | 16.91 | $16.78 | 27100 |
| 2024-04-11 | 16.94 | $16.76 | 19219 |
| 2024-04-10 | 16.99 | $16.77 | 18000 |
| 2024-04-09 | 17.05 | $16.95 | 13539 |
| 2024-04-08 | 17.07 | $16.91 | 9400 |
| 2024-04-05 | 17.11 | $16.97 | 6407 |
| 2024-04-04 | 17.14 | $17.00 | 16400 |
| 2024-04-03 | 17.17 | $17.07 | 17820 |
| 2024-04-02 | 17.19 | $17.10 | 10821 |
| 2024-04-01 | 17.21 | $17.16 | 19312 |
| 2024-03-28 | 17.22 | $17.29 | 19824 |
| 2024-03-27 | 17.20 | $17.27 | 21345 |
| 2024-03-26 | 17.18 | $17.13 | 18911 |
| 2024-03-25 | 17.19 | $17.16 | 7600 |
| 2024-03-22 | 17.19 | $17.15 | 20800 |
| 2024-03-21 | 17.20 | $17.11 | 21709 |
| 2024-03-20 | 17.22 | $17.15 | 24349 |
| 2024-03-19 | 17.22 | $17.22 | 23736 |
| 2024-03-18 | 17.22 | $17.26 | 43400 |
| 2024-03-15 | 17.21 | $17.33 | 41823 |
| 2024-03-14 | 17.18 | $17.30 | 19145 |
| 2024-03-13 | 17.15 | $17.22 | 18125 |
| 2024-03-12 | 17.13 | $17.26 | 33412 |
| 2024-03-11 | 17.10 | $17.25 | 16400 |
| 2024-03-08 | 17.07 | $17.22 | 16316 |
| 2024-03-07 | 17.04 | $17.14 | 18400 |
| 2024-03-06 | 17.02 | $17.15 | 9200 |
| 2024-03-05 | 17.00 | $17.09 | 8708 |
| 2024-03-04 | 16.99 | $17.01 | 11007 |
| 2024-03-01 | 16.99 | $17.14 | 21500 |
| 2024-02-29 | 16.96 | $17.06 | 7511 |
| 2024-02-28 | 16.95 | $16.92 | 778100 |
| 2024-02-27 | 16.97 | $16.87 | 21400 |
| 2024-02-26 | 17.00 | $16.91 | 30702 |
| 2024-02-23 | 17.03 | $16.98 | 18518 |
| 2024-02-22 | 17.04 | $16.99 | 10900 |
| 2024-02-21 | 17.06 | $17.03 | 10336 |
| 2024-02-20 | 17.07 | $16.99 | 24612 |
| 2024-02-16 | 17.10 | $16.95 | 43200 |
| 2024-02-15 | 17.14 | $17.06 | 17119 |
| 2024-02-14 | 17.16 | $17.05 | 10100 |
| 2024-02-13 | 17.18 | $16.91 | 31526 |
| 2024-02-12 | 17.24 | $17.08 | 26300 |
| 2024-02-09 | 17.27 | $17.05 | 17200 |
| 2024-02-08 | 17.32 | $17.07 | 19900 |
| 2024-02-07 | 17.36 | $17.27 | 17500 |
| 2024-02-06 | 17.37 | $17.29 | 74200 |
| 2024-02-05 | 17.38 | $17.39 | 19800 |
| 2024-02-02 | 17.37 | $17.35 | 16207 |
| 2024-02-01 | 17.36 | $17.37 | 27815 |
| 2024-01-31 | 17.35 | $17.32 | 27343 |
| 2024-01-30 | 17.35 | $17.27 | 31700 |
| 2024-01-29 | 17.36 | $17.29 | 15438 |
| 2024-01-26 | 17.36 | $17.26 | 12445 |
| 2024-01-25 | 17.37 | $17.16 | 28343 |
| 2024-01-24 | 17.40 | $17.36 | 4709 |
| 2024-01-23 | 17.39 | $17.24 | 20500 |
| 2024-01-22 | 17.40 | $17.47 | 26800 |
| 2024-01-19 | 17.37 | $17.27 | 15100 |
| 2024-01-18 | 17.38 | $17.20 | 14400 |
| 2024-01-17 | 17.40 | $17.29 | 11125 |
| 2024-01-16 | 17.40 | $17.10 | 21638 |
| 2024-01-12 | 17.44 | $17.30 | 37626 |
| 2024-01-11 | 17.45 | $17.25 | 15214 |
| 2024-01-10 | 17.46 | $17.25 | 14100 |
| 2024-01-09 | 17.48 | $17.24 | 27000 |
| 2024-01-08 | 17.50 | $17.20 | 32100 |
| 2024-01-05 | 17.53 | $17.26 | 14600 |
| 2024-01-04 | 17.55 | $17.33 | 20600 |
| 2024-01-03 | 17.56 | $17.42 | 29542 |
| 2024-01-02 | 17.55 | $17.50 | 16100 |
| 2023-12-29 | 17.51 | $17.58 | 15500 |
| 2023-12-28 | 17.45 | $17.41 | 20837 |
| 2023-12-27 | 17.42 | $17.42 | 18000 |
| 2023-12-26 | 17.38 | $17.39 | 34400 |
| 2023-12-22 | 17.33 | $17.27 | 32900 |
| 2023-12-21 | 17.30 | $17.32 | 23500 |
| 2023-12-20 | 17.25 | $17.45 | 79900 |
| 2023-12-19 | 17.16 | $17.17 | 23725 |
| 2023-12-18 | 17.12 | $17.11 | 25103 |
| 2023-12-15 | 17.08 | $17.36 | 20434 |
| 2023-12-14 | 16.98 | $17.20 | 25931 |
| 2023-12-13 | 16.89 | $16.75 | 91900 |
| 2023-12-12 | 16.88 | $16.68 | 25100 |
| 2023-12-11 | 16.89 | $16.79 | 27000 |
| 2023-12-08 | 16.87 | $17.00 | 19115 |
| 2023-12-07 | 16.80 | $17.12 | 20800 |
| 2023-12-06 | 16.70 | $17.00 | 55500 |
| 2023-12-05 | 16.60 | $16.80 | 20549 |
| 2023-12-04 | 16.52 | $16.74 | 38932 |
| 2023-12-01 | 16.44 | $16.65 | 40127 |
| 2023-11-30 | 16.37 | $16.35 | 38900 |
| 2023-11-29 | 16.35 | $16.56 | 56400 |
| 2023-11-28 | 16.28 | $16.17 | 34848 |
| 2023-11-27 | 16.28 | $16.26 | 12100 |
| 2023-11-24 | 16.26 | $16.32 | 9100 |
| 2023-11-22 | 16.22 | $16.28 | 18400 |
| 2023-11-21 | 16.18 | $16.22 | 50237 |
| 2023-11-20 | 16.15 | $16.31 | 28500 |
| 2023-11-17 | 16.09 | $16.13 | 22545 |
| 2023-11-16 | 16.07 | $16.30 | 26414 |
| 2023-11-15 | 16.00 | $16.29 | 10700 |
| 2023-11-14 | 15.91 | $16.13 | 24100 |
| 2023-11-13 | 15.85 | $16.17 | 10500 |
| 2023-11-10 | 15.77 | $16.02 | 18800 |
| 2023-11-09 | 15.71 | $16.10 | 34900 |
| 2023-11-08 | 15.63 | $16.29 | 26434 |
| 2023-11-07 | 15.48 | $15.91 | 21900 |
| 2023-11-06 | 15.40 | $15.67 | 61336 |
| 2023-11-03 | 15.35 | $15.65 | 45000 |
| 2023-11-02 | 15.30 | $15.70 | 36440 |
| 2023-11-01 | 15.23 | $15.51 | 32926 |
| 2023-10-31 | 15.19 | $15.30 | 43300 |
| 2023-10-30 | 15.19 | $15.23 | 25900 |
| 2023-10-27 | 15.21 | $15.17 | 30325 |
| 2023-10-26 | 15.25 | $15.17 | 45607 |
| 2023-10-25 | 15.29 | $15.16 | 32142 |
| 2023-10-24 | 15.34 | $15.29 | 19516 |
| 2023-10-23 | 15.37 | $15.28 | 33835 |
| 2023-10-20 | 15.41 | $15.31 | 12900 |
| 2023-10-19 | 15.45 | $15.42 | 15200 |
| 2023-10-18 | 15.48 | $15.43 | 24541 |
| 2023-10-17 | 15.50 | $15.46 | 31000 |
| 2023-10-16 | 15.53 | $15.57 | 7425 |
| 2023-10-13 | 15.54 | $15.48 | 17118 |
| 2023-10-12 | 15.58 | $15.59 | 22600 |
| 2023-10-11 | 15.59 | $15.63 | 13000 |
| 2023-10-10 | 15.60 | $15.81 | 26400 |
| 2023-10-09 | 15.58 | $15.48 | 22500 |
| 2023-10-06 | 15.62 | $15.62 | 6800 |
| 2023-10-05 | 15.64 | $15.59 | 13739 |
| 2023-10-04 | 15.67 | $15.50 | 15100 |
| 2023-10-03 | 15.72 | $15.50 | 21303 |
| 2023-10-02 | 15.79 | $15.70 | 20400 |
| 2023-09-29 | 15.82 | $15.83 | 19930 |
| 2023-09-28 | 15.83 | $15.85 | 28900 |
| 2023-09-27 | 15.84 | $15.72 | 30735 |
| 2023-09-26 | 15.88 | $15.82 | 19000 |
| 2023-09-25 | 15.91 | $15.82 | 18527 |
| 2023-09-22 | 15.94 | $15.86 | 21500 |
| 2023-09-21 | 15.97 | $15.86 | 28100 |
| 2023-09-20 | 16.00 | $16.04 | 13236 |
| 2023-09-19 | 16.00 | $16.05 | 16939 |
| 2023-09-18 | 16.00 | $16.01 | 8000 |
| 2023-09-15 | 16.01 | $16.06 | 16749 |
| 2023-09-14 | 16.01 | $16.02 | 16700 |
| 2023-09-13 | 16.02 | $16.04 | 40300 |
| 2023-09-12 | 16.03 | $16.01 | 23309 |
| 2023-09-11 | 16.04 | $15.97 | 32741 |
| 2023-09-08 | 16.07 | $15.97 | 27243 |
| 2023-09-07 | 16.10 | $16.05 | 24300 |
| 2023-09-06 | 16.12 | $16.04 | 21622 |
| 2023-09-05 | 16.15 | $16.10 | 22543 |
| 2023-09-01 | 16.16 | $16.25 | 24524 |
| 2023-08-31 | 16.15 | $16.18 | 22900 |
| 2023-08-30 | 16.15 | $16.20 | 22444 |
| 2023-08-29 | 16.15 | $16.16 | 20700 |
| 2023-08-28 | 16.16 | $16.20 | 11300 |
| 2023-08-25 | 16.16 | $16.09 | 10803 |
| 2023-08-24 | 16.19 | $16.16 | 24700 |
| 2023-08-23 | 16.20 | $16.20 | 27122 |
| 2023-08-22 | 16.21 | $16.19 | 30216 |
| 2023-08-21 | 16.22 | $16.04 | 38800 |
| 2023-08-18 | 16.27 | $16.22 | 35100 |
| 2023-08-17 | 16.29 | $16.11 | 19504 |
| 2023-08-16 | 16.33 | $16.24 | 17900 |
| 2023-08-15 | 16.35 | $16.43 | 13429 |
| 2023-08-14 | 16.34 | $16.33 | 6714 |
| 2023-08-11 | 16.35 | $16.28 | 11318 |
| 2023-08-10 | 16.36 | $16.34 | 14732 |
| 2023-08-09 | 16.37 | $16.45 | 20800 |
| 2023-08-08 | 16.36 | $16.39 | 27800 |
| 2023-08-07 | 16.35 | $16.25 | 22622 |
| 2023-08-04 | 16.38 | $16.22 | 26300 |
| 2023-08-03 | 16.41 | $16.13 | 43700 |
| 2023-08-02 | 16.47 | $16.34 | 23700 |
| 2023-08-01 | 16.50 | $16.57 | 26800 |
| 2023-07-31 | 16.48 | $16.51 | 36032 |
| 2023-07-28 | 16.47 | $16.49 | 31049 |
| 2023-07-27 | 16.47 | $16.41 | 37636 |
| 2023-07-26 | 16.48 | $16.45 | 27200 |
| 2023-07-25 | 16.48 | $16.44 | 52135 |
| 2023-07-24 | 16.48 | $16.50 | 15847 |
| 2023-07-21 | 16.48 | $16.55 | 23148 |
| 2023-07-20 | 16.46 | $16.48 | 14400 |
| 2023-07-19 | 16.45 | $16.53 | 23022 |
| 2023-07-18 | 16.43 | $16.50 | 24300 |
| 2023-07-17 | 16.42 | $16.49 | 32000 |
| 2023-07-14 | 16.40 | $16.41 | 18248 |
| 2023-07-13 | 16.40 | $16.46 | 25000 |
| 2023-07-12 | 16.38 | $16.47 | 17541 |
| 2023-07-11 | 16.37 | $16.34 | 24043 |
| 2023-07-10 | 16.37 | $16.38 | 12122 |
| 2023-07-07 | 16.37 | $16.36 | 49446 |
| 2023-07-06 | 16.38 | $16.60 | 30139 |
| 2023-07-05 | 16.33 | $16.39 | 21800 |
| 2023-07-03 | 16.32 | $16.33 | 16100 |
| 2023-06-30 | 16.33 | $16.32 | 39249 |
| 2023-06-29 | 16.33 | $16.30 | 38300 |
| 2023-06-28 | 16.34 | $16.38 | 38000 |
| 2023-06-27 | 16.34 | $16.36 | 22225 |
| 2023-06-26 | 16.34 | $16.37 | 33400 |
| 2023-06-23 | 16.34 | $16.33 | 29501 |
| 2023-06-22 | 16.34 | $16.39 | 29300 |
| 2023-06-21 | 16.34 | $16.38 | 14607 |
| 2023-06-20 | 16.34 | $16.37 | 31300 |
| 2023-06-16 | 16.34 | $16.33 | 54300 |
| 2023-06-15 | 16.34 | $16.40 | 12519 |
| 2023-06-14 | 16.34 | $16.36 | 9131 |
| 2023-06-13 | 16.34 | $16.43 | 10034 |
| 2023-06-12 | 16.33 | $16.57 | 23816 |
| 2023-06-09 | 16.29 | $16.33 | 39801 |
| 2023-06-08 | 16.29 | $16.38 | 12609 |
| 2023-06-07 | 16.28 | $16.37 | 20400 |
| 2023-06-06 | 16.27 | $16.42 | 11100 |
| 2023-06-05 | 16.26 | $16.32 | 31986 |
| 2023-06-02 | 16.26 | $16.35 | 28100 |
| 2023-06-01 | 16.25 | $16.34 | 42300 |
| 2023-05-31 | 16.25 | $16.33 | 34048 |
| 2023-05-30 | 16.26 | $16.25 | 14402 |
| 2023-05-26 | 16.27 | $16.18 | 25000 |
| 2023-05-25 | 16.31 | $16.29 | 15948 |
| 2023-05-24 | 16.34 | $16.20 | 32700 |
| 2023-05-23 | 16.38 | $16.19 | 25500 |
| 2023-05-22 | 16.44 | $16.31 | 25515 |
| 2023-05-19 | 16.48 | $16.32 | 18200 |
| 2023-05-18 | 16.52 | $16.39 | 15900 |
| 2023-05-17 | 16.56 | $16.38 | 12009 |
| 2023-05-16 | 16.61 | $16.50 | 22811 |
| 2023-05-15 | 16.64 | $16.56 | 27400 |
| 2023-05-12 | 16.66 | $16.73 | 22034 |
| 2023-05-11 | 16.65 | $16.56 | 15300 |
| 2023-05-10 | 16.68 | $16.64 | 32337 |
| 2023-05-09 | 16.69 | $16.49 | 22348 |
| 2023-05-08 | 16.73 | $16.76 | 12835 |
| 2023-05-05 | 16.73 | $16.72 | 13616 |
| 2023-05-04 | 16.73 | $16.86 | 7800 |
| 2023-05-03 | 16.71 | $16.87 | 12206 |
| 2023-05-02 | 16.68 | $16.61 | 17904 |
| 2023-05-01 | 16.70 | $16.51 | 32208 |
| 2023-04-28 | 16.74 | $16.72 | 20200 |
| 2023-04-27 | 16.75 | $16.63 | 11100 |
| 2023-04-26 | 16.78 | $16.71 | 26624 |
| 2023-04-25 | 16.80 | $16.61 | 12600 |
| 2023-04-24 | 16.83 | $16.55 | 17800 |
| 2023-04-21 | 16.89 | $16.61 | 27300 |
| 2023-04-20 | 16.95 | $16.93 | 5700 |
| 2023-04-19 | 16.94 | $16.93 | 25718 |
| 2023-04-18 | 16.94 | $16.85 | 8200 |
| 2023-04-17 | 16.95 | $16.83 | 7740 |
| 2023-04-14 | 16.96 | $16.85 | 10613 |
| 2023-04-13 | 16.98 | $17.00 | 18100 |
| 2023-04-12 | 16.96 | $16.95 | 30232 |
| 2023-04-11 | 16.95 | $16.89 | 24000 |
| 2023-04-10 | 16.95 | $17.08 | 35744 |
| 2023-04-06 | 16.91 | $17.08 | 8936 |
| 2023-04-05 | 16.86 | $16.85 | 18000 |
| 2023-04-04 | 16.85 | $16.98 | 12709 |
| 2023-04-03 | 16.82 | $16.91 | 18620 |
| 2023-03-31 | 16.79 | $16.93 | 23934 |
| 2023-03-30 | 16.76 | $16.87 | 9800 |
| 2023-03-29 | 16.73 | $16.93 | 13916 |
| 2023-03-28 | 16.68 | $16.83 | 36014 |
| 2023-03-27 | 16.65 | $16.94 | 20800 |
| 2023-03-24 | 16.59 | $16.80 | 47100 |
| 2023-03-23 | 16.54 | $16.80 | 12400 |
| 2023-03-22 | 16.49 | $16.74 | 26505 |
| 2023-03-21 | 16.45 | $16.86 | 29142 |
| 2023-03-20 | 16.38 | $16.56 | 59200 |
| 2023-03-17 | 16.35 | $16.61 | 47628 |
| 2023-03-16 | 16.32 | $16.34 | 35004 |
| 2023-03-15 | 16.33 | $16.32 | 12529 |
| 2023-03-14 | 16.36 | $16.33 | 22200 |
| 2023-03-13 | 16.38 | $16.46 | 35800 |
| 2023-03-10 | 16.38 | $16.35 | 23500 |
| 2023-03-09 | 16.41 | $16.34 | 28200 |
| 2023-03-08 | 16.45 | $16.36 | 47900 |
| 2023-03-07 | 16.49 | $16.40 | 29224 |
| 2023-03-06 | 16.53 | $16.45 | 107500 |
| 2023-03-03 | 16.56 | $16.50 | 23901 |
| 2023-03-02 | 16.59 | $16.40 | 20449 |
| 2023-03-01 | 16.64 | $16.45 | 35000 |
| 2023-02-28 | 16.70 | $16.55 | 29100 |
| 2023-02-27 | 16.74 | $16.43 | 14800 |
| 2023-02-24 | 16.82 | $16.59 | 3800 |
| 2023-02-23 | 16.88 | $16.61 | 13300 |
| 2023-02-22 | 16.94 | $16.61 | 21300 |
| 2023-02-21 | 17.01 | $16.51 | 43100 |
| 2023-02-17 | 17.11 | $17.05 | 16743 |
| 2023-02-16 | 17.12 | $16.92 | 17241 |
| 2023-02-15 | 17.15 | $16.97 | 19008 |
| 2023-02-14 | 17.18 | $17.04 | 31900 |
| 2023-02-13 | 17.19 | $17.06 | 17400 |
| 2023-02-10 | 17.21 | $17.11 | 17529 |
| 2023-02-09 | 17.21 | $17.07 | 37634 |
| 2023-02-08 | 17.23 | $17.05 | 23700 |
| 2023-02-07 | 17.25 | $17.09 | 21000 |
| 2023-02-06 | 17.26 | $17.07 | 36000 |
| 2023-02-03 | 17.28 | $17.26 | 29711 |
| 2023-02-02 | 17.26 | $17.39 | 23200 |
| 2023-02-01 | 17.20 | $17.28 | 22729 |
| 2023-01-31 | 17.17 | $17.24 | 19000 |
| 2023-01-30 | 17.13 | $17.07 | 9221 |
| 2023-01-27 | 17.12 | $17.12 | 17500 |
| 2023-01-26 | 17.10 | $17.01 | 41438 |
| 2023-01-25 | 17.10 | $17.05 | 6814 |
| 2023-01-24 | 17.08 | $17.10 | 11600 |
| 2023-01-23 | 17.06 | $17.03 | 10300 |
| 2023-01-20 | 17.04 | $17.11 | 13009 |
| 2023-01-19 | 17.00 | $17.14 | 25830 |
| 2023-01-18 | 16.95 | $17.17 | 20812 |
| 2023-01-17 | 16.88 | $16.95 | 18421 |
| 2023-01-13 | 16.85 | $17.00 | 23232 |
| 2023-01-12 | 16.80 | $16.99 | 23200 |
| 2023-01-11 | 16.75 | $16.86 | 34600 |
| 2023-01-10 | 16.71 | $16.85 | 30949 |
| 2023-01-09 | 16.67 | $16.96 | 42500 |
| 2023-01-06 | 16.59 | $16.60 | 43600 |
| 2023-01-05 | 16.58 | $16.44 | 27500 |
| 2023-01-04 | 16.61 | $16.61 | 16900 |
| 2023-01-03 | 16.60 | $17.04 | 103221 |
| 2022-12-30 | 16.49 | $16.28 | 40827 |
| 2022-12-29 | 16.53 | $16.31 | 26600 |
| 2022-12-28 | 16.57 | $16.30 | 42025 |
| 2022-12-27 | 16.62 | $16.37 | 28900 |
| 2022-12-23 | 16.66 | $16.52 | 32510 |
| 2022-12-22 | 16.68 | $16.45 | 60700 |
| 2022-12-21 | 16.71 | $16.43 | 66100 |
| 2022-12-20 | 16.75 | $16.46 | 48209 |
| 2022-12-19 | 16.79 | $16.50 | 37200 |
| 2022-12-16 | 16.82 | $16.86 | 30525 |
| 2022-12-15 | 16.79 | $16.80 | 32442 |
| 2022-12-14 | 16.76 | $16.76 | 36748 |
| 2022-12-13 | 16.73 | $16.70 | 23900 |
| 2022-12-12 | 16.71 | $16.59 | 41232 |
| 2022-12-09 | 16.70 | $16.62 | 53544 |
| 2022-12-08 | 16.69 | $16.66 | 31047 |
| 2022-12-07 | 16.66 | $16.66 | 34806 |
| 2022-12-06 | 16.63 | $16.78 | 15200 |
| 2022-12-05 | 16.57 | $16.77 | 24400 |
| 2022-12-02 | 16.50 | $16.79 | 25811 |
| 2022-12-01 | 16.41 | $16.63 | 52037 |
| 2022-11-30 | 16.34 | $16.47 | 46300 |
| 2022-11-29 | 16.29 | $16.49 | 24300 |
| 2022-11-28 | 16.23 | $16.44 | 46645 |
| 2022-11-25 | 16.17 | $16.35 | 19600 |
| 2022-11-23 | 16.12 | $16.32 | 39439 |
| 2022-11-22 | 16.06 | $16.21 | 33000 |
| 2022-11-21 | 16.02 | $16.14 | 25800 |
| 2022-11-18 | 15.98 | $16.16 | 28200 |
| 2022-11-17 | 15.94 | $16.08 | 46600 |
| 2022-11-16 | 15.90 | $16.17 | 26433 |
| 2022-11-15 | 15.84 | $16.11 | 65449 |
| 2022-11-14 | 15.78 | $16.03 | 34300 |
| 2022-11-11 | 15.73 | $16.02 | 26600 |
| 2022-11-10 | 15.67 | $16.01 | 42748 |
| 2022-11-09 | 15.61 | $15.73 | 58100 |
| 2022-11-08 | 15.59 | $15.75 | 43900 |
| 2022-11-07 | 15.57 | $15.77 | 75509 |
| 2022-11-04 | 15.54 | $15.80 | 23730 |
| 2022-11-03 | 15.51 | $15.74 | 33200 |
| 2022-11-02 | 15.48 | $15.81 | 16800 |
| 2022-11-01 | 15.43 | $15.84 | 20700 |
| 2022-10-31 | 15.37 | $15.65 | 10939 |
| 2022-10-28 | 15.34 | $15.60 | 21300 |
| 2022-10-27 | 15.32 | $15.68 | 17900 |
| 2022-10-26 | 15.27 | $15.65 | 24900 |
| 2022-10-25 | 15.24 | $15.55 | 25517 |
| 2022-10-24 | 15.21 | $15.42 | 29700 |
| 2022-10-21 | 15.22 | $15.32 | 44400 |
| 2022-10-20 | 15.24 | $15.31 | 33400 |
| 2022-10-19 | 15.28 | $15.36 | 29222 |
| 2022-10-18 | 15.32 | $15.45 | 45136 |
| 2022-10-17 | 15.34 | $15.36 | 34817 |
| 2022-10-14 | 15.39 | $15.31 | 34119 |
| 2022-10-13 | 15.46 | $15.34 | 26301 |
| 2022-10-12 | 15.54 | $15.46 | 35924 |
| 2022-10-11 | 15.61 | $15.47 | 30800 |
| 2022-10-10 | 15.69 | $15.65 | 13000 |
| 2022-10-07 | 15.75 | $15.81 | 39600 |
| 2022-10-06 | 15.79 | $15.82 | 19642 |
| 2022-10-05 | 15.83 | $15.77 | 23300 |
| 2022-10-04 | 15.89 | $15.81 | 35322 |
| 2022-10-03 | 15.96 | $15.74 | 39100 |
| 2022-09-30 | 16.06 | $15.30 | 183037 |
| 2022-09-29 | 16.26 | $15.99 | 18700 |
| 2022-09-28 | 16.35 | $16.10 | 11647 |
| 2022-09-27 | 16.44 | $15.92 | 12719 |
| 2022-09-26 | 16.58 | $16.36 | 20300 |
| 2022-09-23 | 16.66 | $16.69 | 15909 |
| 2022-09-22 | 16.68 | $16.64 | 10843 |
| 2022-09-21 | 16.71 | $16.74 | 12700 |
| 2022-09-20 | 16.72 | $16.63 | 37700 |
| 2022-09-19 | 16.77 | $16.62 | 28200 |
| 2022-09-16 | 16.82 | $16.83 | 9705 |
| 2022-09-15 | 16.84 | $16.87 | 10802 |
| 2022-09-14 | 16.85 | $16.80 | 17100 |
| 2022-09-13 | 16.89 | $16.78 | 11807 |
| 2022-09-12 | 16.93 | $16.88 | 14602 |
| 2022-09-09 | 16.96 | $16.79 | 34017 |
| 2022-09-08 | 17.01 | $16.80 | 17445 |
| 2022-09-07 | 17.08 | $16.99 | 15900 |
| 2022-09-06 | 17.11 | $16.95 | 11228 |
| 2022-09-02 | 17.16 | $17.03 | 29300 |
| 2022-09-01 | 17.20 | $16.98 | 25200 |
| 2022-08-31 | 17.25 | $17.14 | 27732 |
| 2022-08-30 | 17.29 | $17.13 | 21241 |
| 2022-08-29 | 17.33 | $17.09 | 26734 |
| 2022-08-26 | 17.38 | $17.16 | 22100 |
| 2022-08-25 | 17.43 | $17.21 | 33400 |
| 2022-08-24 | 17.48 | $17.19 | 27400 |
| 2022-08-23 | 17.54 | $17.25 | 17900 |
| 2022-08-22 | 17.59 | $17.19 | 22334 |
| 2022-08-19 | 17.67 | $17.29 | 31700 |
| 2022-08-18 | 17.74 | $17.39 | 23900 |
| 2022-08-17 | 17.79 | $17.42 | 18602 |
| 2022-08-16 | 17.85 | $17.53 | 67940 |
| 2022-08-15 | 17.89 | $17.89 | 19600 |
| 2022-08-12 | 17.86 | $17.86 | 14648 |
| 2022-08-11 | 17.84 | $17.91 | 28700 |
| 2022-08-10 | 17.79 | $17.80 | 23400 |
| 2022-08-09 | 17.76 | $17.78 | 13931 |
| 2022-08-08 | 17.73 | $17.90 | 9107 |
| 2022-08-05 | 17.67 | $17.60 | 15400 |
| 2022-08-04 | 17.65 | $17.84 | 8100 |
| 2022-08-03 | 17.59 | $17.88 | 19022 |
| 2022-08-02 | 17.50 | $17.84 | 8610 |
| 2022-08-01 | 17.41 | $18.00 | 15700 |
| 2022-07-29 | 17.27 | $17.63 | 22500 |
| 2022-07-28 | 17.19 | $17.51 | 49741 |
| 2022-07-27 | 17.11 | $17.25 | 8605 |
| 2022-07-26 | 17.08 | $17.20 | 27000 |
| 2022-07-25 | 17.05 | $17.09 | 19129 |
| 2022-07-22 | 17.04 | $17.17 | 17749 |
| 2022-07-21 | 17.02 | $17.04 | 12800 |
| 2022-07-20 | 17.01 | $17.27 | 27400 |
| 2022-07-19 | 16.96 | $16.98 | 13018 |
| 2022-07-18 | 16.96 | $16.88 | 11317 |
| 2022-07-15 | 16.98 | $16.89 | 51100 |
| 2022-07-14 | 17.01 | $16.87 | 40000 |
| 2022-07-13 | 17.04 | $17.01 | 31608 |
| 2022-07-12 | 17.04 | $17.45 | 13037 |
| 2022-07-11 | 16.96 | $17.30 | 8400 |
| 2022-07-08 | 16.89 | $17.01 | 15904 |
| 2022-07-07 | 16.88 | $17.21 | 15500 |
| 2022-07-06 | 16.82 | $17.15 | 18300 |
| 2022-07-05 | 16.76 | $17.13 | 13500 |
| 2022-07-01 | 16.71 | $17.11 | 16148 |
| 2022-06-30 | 16.64 | $16.87 | 27500 |
| 2022-06-29 | 16.62 | $16.64 | 36038 |
| 2022-06-28 | 16.65 | $16.62 | 14300 |
| 2022-06-27 | 16.68 | $16.63 | 25425 |
| 2022-06-24 | 16.72 | $17.01 | 19600 |
| 2022-06-23 | 16.69 | $16.85 | 21836 |
| 2022-06-22 | 16.69 | $16.59 | 16100 |
| 2022-06-21 | 16.74 | $16.57 | 17800 |
| 2022-06-17 | 16.81 | $16.45 | 21200 |
| 2022-06-16 | 16.92 | $16.43 | 39800 |
| 2022-06-15 | 17.05 | $16.67 | 17801 |
| 2022-06-14 | 17.15 | $16.75 | 12200 |
| 2022-06-13 | 17.25 | $16.87 | 16009 |
| 2022-06-10 | 17.34 | $17.04 | 24109 |
| 2022-06-09 | 17.41 | $17.23 | 33646 |
| 2022-06-08 | 17.45 | $17.29 | 26042 |
| 2022-06-07 | 17.49 | $17.42 | 17944 |
| 2022-06-06 | 17.51 | $17.54 | 33647 |
| 2022-06-03 | 17.50 | $17.82 | 29200 |
| 2022-06-02 | 17.43 | $18.20 | 33047 |
| 2022-06-01 | 17.28 | $17.68 | 43100 |
| 2022-05-31 | 17.20 | $17.62 | 26712 |
| 2022-05-27 | 17.13 | $17.60 | 48300 |
| 2022-05-26 | 17.06 | $17.57 | 42128 |
| 2022-05-25 | 16.98 | $17.29 | 26245 |
| 2022-05-24 | 16.94 | $17.11 | 22700 |
| 2022-05-23 | 16.94 | $17.22 | 22600 |
| 2022-05-20 | 16.92 | $17.00 | 37304 |
| 2022-05-19 | 16.95 | $17.08 | 35729 |
| 2022-05-18 | 16.96 | $17.02 | 16500 |
| 2022-05-17 | 16.99 | $16.99 | 25800 |
| 2022-05-16 | 17.04 | $17.03 | 22300 |
| 2022-05-13 | 17.08 | $17.13 | 21100 |
| 2022-05-12 | 17.12 | $17.12 | 34800 |
| 2022-05-11 | 17.16 | $17.19 | 50524 |
| 2022-05-10 | 17.20 | $17.17 | 21000 |
| 2022-05-09 | 17.25 | $17.16 | 74346 |
| 2022-05-06 | 17.32 | $17.10 | 15422 |
| 2022-05-05 | 17.41 | $17.24 | 12414 |
| 2022-05-04 | 17.48 | $17.56 | 12400 |
| 2022-05-03 | 17.50 | $17.48 | 8300 |
| 2022-05-02 | 17.55 | $17.47 | 11015 |
| 2022-04-29 | 17.61 | $17.51 | 19423 |
| 2022-04-28 | 17.67 | $17.67 | 32827 |
| 2022-04-27 | 17.70 | $17.68 | 23506 |
| 2022-04-26 | 17.75 | $17.61 | 19547 |
| 2022-04-25 | 17.81 | $17.75 | 13300 |
| 2022-04-22 | 17.86 | $17.74 | 12839 |
| 2022-04-21 | 17.92 | $17.75 | 16000 |
| 2022-04-20 | 17.99 | $17.95 | 10000 |
| 2022-04-19 | 18.03 | $17.89 | 61722 |
| 2022-04-18 | 18.09 | $17.93 | 25310 |
| 2022-04-14 | 18.16 | $18.02 | 19316 |
| 2022-04-13 | 18.22 | $18.19 | 23300 |
| 2022-04-12 | 18.25 | $18.20 | 35000 |
| 2022-04-11 | 18.29 | $18.15 | 16800 |
| 2022-04-08 | 18.34 | $18.41 | 49510 |
| 2022-04-07 | 18.35 | $18.44 | 54500 |
| 2022-04-06 | 18.36 | $18.34 | 117100 |
| 2022-04-05 | 18.39 | $18.45 | 44100 |
| 2022-04-04 | 18.40 | $18.64 | 60200 |
| 2022-04-01 | 18.38 | $18.60 | 186300 |
| 2022-03-31 | 18.36 | $18.72 | 39600 |
| 2022-03-30 | 18.32 | $18.64 | 20012 |
| 2022-03-29 | 18.28 | $18.59 | 11415 |
| 2022-03-28 | 18.26 | $18.40 | 28400 |
| 2022-03-25 | 18.27 | $18.35 | 40800 |
| 2022-03-24 | 18.30 | $18.45 | 36500 |
| 2022-03-23 | 18.31 | $18.48 | 59800 |
| 2022-03-22 | 18.32 | $18.50 | 29804 |
| 2022-03-21 | 18.34 | $18.46 | 41500 |
| 2022-03-18 | 18.36 | $18.53 | 24000 |
| 2022-03-17 | 18.38 | $18.51 | 26900 |
| 2022-03-16 | 18.40 | $18.39 | 29900 |
| 2022-03-15 | 18.46 | $18.39 | 25718 |
| 2022-03-14 | 18.53 | $18.28 | 40900 |
| 2022-03-11 | 18.64 | $18.55 | 35700 |
| 2022-03-10 | 18.71 | $18.54 | 46300 |
| 2022-03-09 | 18.79 | $18.72 | 34039 |
| 2022-03-08 | 18.86 | $18.78 | 72100 |
| 2022-03-07 | 18.92 | $19.02 | 65900 |
| 2022-03-04 | 18.95 | $19.16 | 98004 |
| 2022-03-03 | 18.95 | $19.15 | 25500 |
| 2022-03-02 | 18.96 | $19.02 | 22311 |
| 2022-03-01 | 19.00 | $19.15 | 78600 |
| 2022-02-28 | 19.02 | $19.19 | 17500 |
| 2022-02-25 | 19.04 | $19.12 | 12200 |
| 2022-02-24 | 19.08 | $19.03 | 14500 |
| 2022-02-23 | 19.15 | $19.02 | 62700 |
| 2022-02-22 | 19.23 | $19.23 | 18600 |
| 2022-02-18 | 19.29 | $19.41 | 113500 |
| 2022-02-17 | 19.32 | $19.37 | 22216 |
| 2022-02-16 | 19.37 | $19.47 | 28900 |
| 2022-02-15 | 19.41 | $19.42 | 22800 |
| 2022-02-14 | 19.46 | $19.35 | 44506 |
| 2022-02-11 | 19.54 | $19.48 | 27219 |
| 2022-02-10 | 19.61 | $19.51 | 25500 |
| 2022-02-09 | 19.69 | $19.70 | 17700 |
| 2022-02-08 | 19.75 | $19.70 | 13342 |
| 2022-02-07 | 19.81 | $19.75 | 21700 |
| 2022-02-04 | 19.88 | $19.85 | 31100 |
| 2022-02-03 | 19.94 | $20.00 | 19736 |
| 2022-02-02 | 19.99 | $20.20 | 24100 |
| 2022-02-01 | 20.00 | $20.24 | 20723 |
| 2022-01-31 | 20.00 | $20.16 | 14408 |
| 2022-01-28 | 20.03 | $20.03 | 12300 |
| 2022-01-27 | 20.09 | $20.10 | 14914 |
| 2022-01-26 | 20.15 | $20.01 | 46813 |
| 2022-01-25 | 20.24 | $20.05 | 30400 |
| 2022-01-24 | 20.35 | $20.00 | 80300 |
| 2022-01-21 | 20.48 | $20.15 | 41404 |
| 2022-01-20 | 20.60 | $20.23 | 52200 |
| 2022-01-19 | 20.73 | $20.32 | 29500 |
| 2022-01-18 | 20.86 | $20.31 | 37200 |
| 2022-01-14 | 21.02 | $20.65 | 35747 |
| 2022-01-13 | 21.13 | $21.01 | 64600 |
| 2022-01-12 | 21.19 | $20.93 | 16416 |
| 2022-01-11 | 21.28 | $21.00 | 15200 |
| 2022-01-10 | 21.36 | $20.97 | 22616 |
| 2022-01-07 | 21.47 | $21.01 | 20100 |
| 2022-01-06 | 21.59 | $21.05 | 25642 |
| 2022-01-05 | 21.71 | $21.03 | 27400 |
| 2022-01-04 | 21.87 | $21.32 | 30400 |
| 2022-01-03 | 21.98 | $21.71 | 7200 |
| 2021-12-31 | 22.04 | $21.86 | 14342 |
| 2021-12-30 | 22.07 | $21.68 | 36226 |
| 2021-12-29 | 22.14 | $21.56 | 50808 |
| 2021-12-28 | 22.24 | $22.32 | 17620 |
| 2021-12-27 | 22.21 | $22.16 | 23704 |
| 2021-12-23 | 22.20 | $22.50 | 11800 |
| 2021-12-22 | 22.12 | $22.65 | 26700 |
| 2021-12-21 | 21.99 | $22.54 | 12600 |
| 2021-12-20 | 21.86 | $22.60 | 25300 |
| 2021-12-17 | 21.70 | $22.76 | 28127 |
| 2021-12-16 | 21.48 | $22.20 | 28726 |
| 2021-12-15 | 21.35 | $21.54 | 25110 |
| 2021-12-14 | 21.33 | $21.37 | 18100 |
| 2021-12-13 | 21.35 | $21.27 | 15500 |
| 2021-12-10 | 21.39 | $21.21 | 30100 |
| 2021-12-09 | 21.45 | $21.22 | 16708 |
| 2021-12-08 | 21.52 | $21.28 | 27627 |
| 2021-12-07 | 21.60 | $21.33 | 21423 |
| 2021-12-06 | 21.67 | $21.25 | 20600 |
| 2021-12-03 | 21.77 | $21.38 | 30700 |
| 2021-12-02 | 21.87 | $21.50 | 12700 |
| 2021-12-01 | 21.95 | $21.72 | 18019 |
| 2021-11-30 | 22.00 | $22.03 | 16700 |
| 2021-11-29 | 21.99 | $22.11 | 17224 |
| 2021-11-26 | 21.97 | $22.25 | 5026 |
| 2021-11-24 | 21.91 | $21.64 | 19035 |
| 2021-11-23 | 21.97 | $21.50 | 12034 |
| 2021-11-22 | 22.07 | $21.33 | 37610 |
| 2021-11-19 | 22.22 | $22.18 | 16800 |
| 2021-11-18 | 22.22 | $21.83 | 57000 |
| 2021-11-17 | 22.29 | $22.95 | 20006 |
| 2021-11-16 | 22.13 | $22.77 | 25400 |
| 2021-11-15 | 21.98 | $22.29 | 16447 |
| 2021-11-12 | 21.92 | $22.41 | 13031 |
| 2021-11-11 | 21.82 | $22.24 | 19200 |
| 2021-11-10 | 21.73 | $21.88 | 16700 |
| 2021-11-09 | 21.71 | $21.97 | 19800 |
| 2021-11-08 | 21.67 | $21.89 | 30746 |
| 2021-11-05 | 21.64 | $21.84 | 15600 |
| 2021-11-04 | 21.62 | $21.63 | 24900 |
| 2021-11-03 | 21.64 | $21.54 | 23818 |
| 2021-11-02 | 21.68 | $21.72 | 18300 |
| 2021-11-01 | 21.69 | $21.56 | 21200 |
| 2021-10-29 | 21.73 | $21.74 | 24000 |
| 2021-10-28 | 21.75 | $21.76 | 24400 |
| 2021-10-27 | 21.76 | $22.26 | 28100 |
| 2021-10-26 | 21.68 | $21.77 | 25500 |
| 2021-10-25 | 21.68 | $21.77 | 12029 |
| 2021-10-22 | 21.69 | $21.56 | 15400 |
| 2021-10-21 | 21.75 | $21.69 | 13700 |
| 2021-10-20 | 21.78 | $21.73 | 22300 |
| 2021-10-19 | 21.82 | $21.75 | 19644 |
| 2021-10-18 | 21.85 | $21.71 | 27338 |
| 2021-10-15 | 21.91 | $21.56 | 17500 |
| 2021-10-14 | 22.00 | $21.70 | 18028 |
| 2021-10-13 | 22.08 | $21.66 | 24226 |
| 2021-10-12 | 22.19 | $21.72 | 23900 |
| 2021-10-11 | 22.29 | $21.68 | 12800 |
| 2021-10-08 | 22.43 | $21.80 | 10300 |
| 2021-10-07 | 22.55 | $21.81 | 33000 |
| 2021-10-06 | 22.70 | $22.52 | 9200 |
| 2021-10-05 | 22.72 | $22.73 | 15239 |
| 2021-10-04 | 22.70 | $22.78 | 9000 |
| 2021-10-01 | 22.66 | $22.69 | 16207 |
| 2021-09-30 | 22.64 | $22.09 | 23000 |
| 2021-09-29 | 22.74 | $21.79 | 17700 |
| 2021-09-28 | 22.91 | $22.12 | 17400 |
| 2021-09-27 | 23.04 | $22.45 | 23900 |
| 2021-09-24 | 23.12 | $23.25 | 30703 |
| 2021-09-23 | 23.05 | $23.26 | 21413 |
| 2021-09-22 | 22.95 | $23.40 | 23400 |
| 2021-09-21 | 22.81 | $23.49 | 35139 |
| 2021-09-20 | 22.63 | $22.91 | 18717 |
| 2021-09-17 | 22.53 | $22.91 | 20533 |
| 2021-09-16 | 22.42 | $22.75 | 26815 |
| 2021-09-15 | 22.33 | $23.12 | 44009 |
| 2021-09-14 | 22.14 | $22.87 | 20600 |
| 2021-09-13 | 21.97 | $22.90 | 42100 |
| 2021-09-10 | 21.76 | $22.06 | 21500 |
| 2021-09-09 | 21.71 | $21.91 | 15200 |
| 2021-09-08 | 21.67 | $21.70 | 12300 |
| 2021-09-07 | 21.67 | $21.63 | 45501 |
| 2021-09-03 | 21.69 | $21.62 | 18200 |
| 2021-09-02 | 21.72 | $21.62 | 31746 |
| 2021-09-01 | 21.75 | $21.68 | 24700 |
| 2021-08-31 | 21.77 | $21.68 | 22322 |
| 2021-08-30 | 21.79 | $21.58 | 23002 |
| 2021-08-27 | 21.84 | $21.68 | 22140 |
| 2021-08-26 | 21.88 | $21.46 | 26940 |
| 2021-08-25 | 21.97 | $21.74 | 9039 |
| 2021-08-24 | 22.01 | $21.95 | 12607 |
| 2021-08-23 | 22.02 | $21.84 | 10600 |
| 2021-08-20 | 22.05 | $22.05 | 13436 |
| 2021-08-19 | 22.05 | $22.09 | 12200 |
| 2021-08-18 | 22.03 | $21.98 | 20500 |
| 2021-08-17 | 22.03 | $21.92 | 12706 |
| 2021-08-16 | 22.05 | $22.01 | 34900 |
| 2021-08-13 | 22.05 | $22.03 | 12910 |
| 2021-08-12 | 22.04 | $21.88 | 17100 |
| 2021-08-11 | 22.06 | $21.87 | 31700 |
| 2021-08-10 | 22.09 | $21.99 | 16300 |
| 2021-08-09 | 22.10 | $21.79 | 19500 |
| 2021-08-06 | 22.15 | $21.97 | 21900 |
| 2021-08-05 | 22.16 | $22.07 | 22100 |
| 2021-08-04 | 22.16 | $22.45 | 17101 |
| 2021-08-03 | 22.08 | $22.25 | 9229 |
| 2021-08-02 | 22.03 | $22.01 | 22445 |
| 2021-07-30 | 22.02 | $22.11 | 16917 |
| 2021-07-29 | 21.98 | $22.18 | 21221 |
| 2021-07-28 | 21.92 | $22.00 | 11826 |
| 2021-07-27 | 21.89 | $21.90 | 45714 |
| 2021-07-26 | 21.88 | $21.86 | 20121 |
| 2021-07-23 | 21.87 | $22.08 | 24901 |
| 2021-07-22 | 21.81 | $21.90 | 32900 |
| 2021-07-21 | 21.78 | $21.87 | 47400 |
| 2021-07-20 | 21.76 | $21.79 | 37433 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
16.07
2026-07-17
Close Price
$16.09
Vol: 7736
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.15
Average
17.30
Maximum
23.39
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.07 | $16.09 | 7736 |
| 2026-07-16 | 16.06 | $16.02 | 4106 |
| 2026-07-15 | 16.08 | $16.02 | 7300 |
| 2026-07-14 | 16.10 | $16.08 | 4500 |
| 2026-07-13 | 16.10 | $16.07 | 6003 |
| 2026-07-10 | 16.11 | $16.09 | 4800 |
| 2026-07-09 | 16.11 | $16.09 | 8635 |
| 2026-07-08 | 16.12 | $16.10 | 7313 |
| 2026-07-07 | 16.12 | $16.05 | 4129 |
| 2026-07-06 | 16.14 | $16.18 | 7500 |
| 2026-07-02 | 16.12 | $16.12 | 3245 |
| 2026-07-01 | 16.11 | $16.13 | 6824 |
| 2026-06-30 | 16.10 | $16.11 | 13000 |
| 2026-06-29 | 16.09 | $16.15 | 10200 |
| 2026-06-26 | 16.07 | $16.06 | 15700 |
| 2026-06-25 | 16.07 | $16.09 | 22230 |
| 2026-06-24 | 16.06 | $16.01 | 8200 |
| 2026-06-23 | 16.08 | $16.03 | 4500 |
| 2026-06-22 | 16.09 | $16.05 | 16623 |
| 2026-06-18 | 16.10 | $16.18 | 6918 |
| 2026-06-17 | 16.07 | $16.13 | 5712 |
| 2026-06-16 | 16.05 | $16.13 | 8100 |
| 2026-06-15 | 16.03 | $16.12 | 19300 |
| 2026-06-12 | 16.00 | $16.05 | 13821 |
| 2026-06-11 | 15.99 | $16.04 | 10349 |
| 2026-06-10 | 15.98 | $15.96 | 16000 |
| 2026-06-09 | 15.99 | $15.94 | 17500 |
| 2026-06-08 | 16.02 | $15.95 | 23100 |
| 2026-06-05 | 16.05 | $15.96 | 50136 |
| 2026-06-04 | 16.08 | $16.01 | 19940 |
| 2026-06-03 | 16.10 | $16.01 | 25830 |
| 2026-06-02 | 16.13 | $16.08 | 11900 |
| 2026-06-01 | 16.14 | $16.11 | 20900 |
| 2026-05-29 | 16.14 | $16.16 | 18600 |
| 2026-05-28 | 16.13 | $16.25 | 18100 |
| 2026-05-27 | 16.09 | $16.23 | 4800 |
| 2026-05-26 | 16.05 | $16.24 | 12700 |
| 2026-05-22 | 15.99 | $16.01 | 37000 |
| 2026-05-21 | 15.99 | $15.92 | 14500 |
| 2026-05-20 | 16.02 | $16.03 | 4539 |
| 2026-05-19 | 16.03 | $15.96 | 5739 |
| 2026-05-18 | 16.06 | $15.97 | 18400 |
| 2026-05-15 | 16.09 | $16.00 | 8423 |
| 2026-05-14 | 16.13 | $16.17 | 5142 |
| 2026-05-13 | 16.11 | $16.15 | 12300 |
| 2026-05-12 | 16.10 | $16.10 | 18826 |
| 2026-05-11 | 16.10 | $16.15 | 13430 |
| 2026-05-08 | 16.09 | $16.14 | 11700 |
| 2026-05-07 | 16.08 | $16.09 | 105300 |
| 2026-05-06 | 16.08 | $16.12 | 19019 |
| 2026-05-05 | 16.07 | $16.07 | 23000 |
| 2026-05-04 | 16.08 | $16.10 | 38100 |
| 2026-05-01 | 16.08 | $16.09 | 12400 |
| 2026-04-30 | 16.09 | $16.07 | 50203 |
| 2026-04-29 | 16.10 | $15.98 | 46200 |
| 2026-04-28 | 16.15 | $15.97 | 23406 |
| 2026-04-27 | 16.21 | $16.08 | 37100 |
| 2026-04-24 | 16.24 | $16.08 | 23215 |
| 2026-04-23 | 16.29 | $16.09 | 22600 |
| 2026-04-22 | 16.34 | $16.25 | 71000 |
| 2026-04-21 | 16.35 | $16.31 | 10600 |
| 2026-04-20 | 16.34 | $16.33 | 10100 |
| 2026-04-17 | 16.32 | $16.33 | 3718 |
| 2026-04-16 | 16.30 | $16.31 | 6800 |
| 2026-04-15 | 16.27 | $16.32 | 13800 |
| 2026-04-14 | 16.24 | $16.34 | 8504 |
| 2026-04-13 | 16.19 | $16.24 | 7029 |
| 2026-04-10 | 16.17 | $16.19 | 11900 |
| 2026-04-09 | 16.15 | $16.18 | 3000 |
| 2026-04-08 | 16.13 | $16.27 | 4128 |
| 2026-04-07 | 16.08 | $16.19 | 9400 |
| 2026-04-06 | 16.05 | $16.20 | 6400 |
| 2026-04-02 | 16.00 | $16.26 | 11002 |
| 2026-04-01 | 15.93 | $16.14 | 26430 |
| 2026-03-31 | 15.88 | $16.09 | 6248 |
| 2026-03-30 | 15.84 | $15.84 | 3200 |
| 2026-03-27 | 15.87 | $15.80 | 2000 |
| 2026-03-26 | 15.92 | $15.92 | 17700 |
| 2026-03-25 | 15.95 | $16.03 | 17200 |
| 2026-03-24 | 15.95 | $15.96 | 5203 |
| 2026-03-23 | 15.98 | $16.11 | 11627 |
| 2026-03-20 | 15.97 | $15.98 | 13600 |
| 2026-03-19 | 15.99 | $16.06 | 24900 |
| 2026-03-18 | 16.00 | $16.06 | 5400 |
| 2026-03-17 | 16.02 | $16.10 | 12100 |
| 2026-03-16 | 16.03 | $16.02 | 12800 |
| 2026-03-13 | 16.06 | $16.01 | 2936 |
| 2026-03-12 | 16.11 | $16.05 | 13800 |
| 2026-03-11 | 16.17 | $16.11 | 46430 |
| 2026-03-10 | 16.21 | $16.17 | 33200 |
| 2026-03-09 | 16.25 | $16.18 | 85402 |
| 2026-03-06 | 16.30 | $16.17 | 33900 |
| 2026-03-05 | 16.36 | $16.30 | 52200 |
| 2026-03-04 | 16.39 | $16.31 | 36700 |
| 2026-03-03 | 16.43 | $16.33 | 30323 |
| 2026-03-02 | 16.47 | $16.42 | 49900 |
| 2026-02-27 | 16.50 | $16.46 | 32614 |
| 2026-02-26 | 16.51 | $16.45 | 24400 |
| 2026-02-25 | 16.54 | $16.46 | 11508 |
| 2026-02-24 | 16.56 | $16.48 | 6616 |
| 2026-02-23 | 16.58 | $16.48 | 18123 |
| 2026-02-20 | 16.61 | $16.52 | 18000 |
| 2026-02-19 | 16.63 | $16.60 | 6900 |
| 2026-02-18 | 16.63 | $16.64 | 15900 |
| 2026-02-17 | 16.61 | $16.66 | 3749 |
| 2026-02-13 | 16.59 | $16.64 | 10241 |
| 2026-02-12 | 16.56 | $16.57 | 15000 |
| 2026-02-11 | 16.55 | $16.54 | 27400 |
| 2026-02-10 | 16.55 | $16.59 | 11440 |
| 2026-02-09 | 16.52 | $16.54 | 12223 |
| 2026-02-06 | 16.51 | $16.51 | 9947 |
| 2026-02-05 | 16.51 | $16.59 | 23300 |
| 2026-02-04 | 16.48 | $16.44 | 10127 |
| 2026-02-03 | 16.49 | $16.48 | 16000 |
| 2026-02-02 | 16.49 | $16.47 | 9642 |
| 2026-01-30 | 16.50 | $16.48 | 12300 |
| 2026-01-29 | 16.50 | $16.48 | 7849 |
| 2026-01-28 | 16.50 | $16.50 | 9309 |
| 2026-01-27 | 16.50 | $16.46 | 1400 |
| 2026-01-26 | 16.50 | $16.54 | 6930 |
| 2026-01-23 | 16.48 | $16.46 | 3300 |
| 2026-01-22 | 16.49 | $16.53 | 8741 |
| 2026-01-21 | 16.47 | $16.50 | 14400 |
| 2026-01-20 | 16.45 | $16.42 | 12900 |
| 2026-01-16 | 16.46 | $16.44 | 18645 |
| 2026-01-15 | 16.47 | $16.48 | 32846 |
| 2026-01-14 | 16.46 | $16.48 | 28300 |
| 2026-01-13 | 16.45 | $16.46 | 19640 |
| 2026-01-12 | 16.45 | $16.42 | 20306 |
| 2026-01-09 | 16.45 | $16.45 | 28515 |
| 2026-01-08 | 16.45 | $16.43 | 34500 |
| 2026-01-07 | 16.45 | $16.40 | 19000 |
| 2026-01-06 | 16.47 | $16.39 | 33439 |
| 2026-01-05 | 16.49 | $16.42 | 18900 |
| 2026-01-02 | 16.50 | $16.48 | 4310 |
| 2025-12-31 | 16.50 | $16.50 | 34941 |
| 2025-12-30 | 16.49 | $16.52 | 21124 |
| 2025-12-29 | 16.47 | $16.51 | 14219 |
| 2025-12-26 | 16.45 | $16.54 | 7600 |
| 2025-12-24 | 16.42 | $16.53 | 28422 |
| 2025-12-23 | 16.38 | $16.37 | 13000 |
| 2025-12-22 | 16.38 | $16.42 | 21747 |
| 2025-12-19 | 16.37 | $16.38 | 18203 |
| 2025-12-18 | 16.37 | $16.40 | 29338 |
| 2025-12-17 | 16.37 | $16.33 | 36400 |
| 2025-12-16 | 16.39 | $16.34 | 33000 |
| 2025-12-15 | 16.41 | $16.44 | 18600 |
| 2025-12-12 | 16.40 | $16.39 | 20644 |
| 2025-12-11 | 16.41 | $16.41 | 45100 |
| 2025-12-10 | 16.41 | $16.40 | 32000 |
| 2025-12-09 | 16.42 | $16.42 | 23300 |
| 2025-12-08 | 16.42 | $16.42 | 28443 |
| 2025-12-05 | 16.42 | $16.46 | 41600 |
| 2025-12-04 | 16.41 | $16.45 | 32600 |
| 2025-12-03 | 16.41 | $16.45 | 39200 |
| 2025-12-02 | 16.40 | $16.43 | 26949 |
| 2025-12-01 | 16.40 | $16.43 | 28425 |
| 2025-11-28 | 16.40 | $16.50 | 30000 |
| 2025-11-26 | 16.38 | $16.47 | 18946 |
| 2025-11-25 | 16.36 | $16.42 | 19417 |
| 2025-11-24 | 16.36 | $16.43 | 8700 |
| 2025-11-21 | 16.35 | $16.38 | 22600 |
| 2025-11-20 | 16.37 | $16.38 | 69100 |
| 2025-11-19 | 16.38 | $16.40 | 12820 |
| 2025-11-18 | 16.39 | $16.41 | 15126 |
| 2025-11-17 | 16.41 | $16.45 | 19727 |
| 2025-11-14 | 16.42 | $16.42 | 20635 |
| 2025-11-13 | 16.44 | $16.46 | 30212 |
| 2025-11-12 | 16.45 | $16.52 | 20547 |
| 2025-11-11 | 16.45 | $16.43 | 26820 |
| 2025-11-10 | 16.48 | $16.48 | 20842 |
| 2025-11-07 | 16.50 | $16.44 | 15200 |
| 2025-11-06 | 16.53 | $16.47 | 16307 |
| 2025-11-05 | 16.57 | $16.51 | 27000 |
| 2025-11-04 | 16.61 | $16.46 | 66300 |
| 2025-11-03 | 16.67 | $16.62 | 28800 |
| 2025-10-31 | 16.69 | $16.63 | 18713 |
| 2025-10-30 | 16.71 | $16.65 | 10500 |
| 2025-10-29 | 16.74 | $16.73 | 20336 |
| 2025-10-28 | 16.74 | $16.74 | 1200 |
| 2025-10-27 | 16.74 | $16.78 | 12120 |
| 2025-10-24 | 16.73 | $16.69 | 8615 |
| 2025-10-23 | 16.74 | $16.74 | 18700 |
| 2025-10-22 | 16.74 | $16.83 | 5308 |
| 2025-10-21 | 16.71 | $16.78 | 26424 |
| 2025-10-20 | 16.69 | $16.84 | 22500 |
| 2025-10-17 | 16.65 | $16.64 | 23545 |
| 2025-10-16 | 16.67 | $16.74 | 19022 |
| 2025-10-15 | 16.65 | $16.68 | 28800 |
| 2025-10-14 | 16.66 | $16.64 | 21800 |
| 2025-10-13 | 16.67 | $16.69 | 14249 |
| 2025-10-10 | 16.68 | $16.68 | 17800 |
| 2025-10-09 | 16.69 | $16.67 | 17700 |
| 2025-10-08 | 16.71 | $16.73 | 20100 |
| 2025-10-07 | 16.71 | $16.72 | 22221 |
| 2025-10-06 | 16.71 | $16.71 | 13000 |
| 2025-10-03 | 16.72 | $16.72 | 15000 |
| 2025-10-02 | 16.73 | $16.73 | 13000 |
| 2025-10-01 | 16.74 | $16.69 | 19500 |
| 2025-09-30 | 16.76 | $16.69 | 26922 |
| 2025-09-29 | 16.79 | $16.72 | 17304 |
| 2025-09-26 | 16.81 | $16.58 | 10778 |
| 2025-09-25 | 16.89 | $16.70 | 8320 |
| 2025-09-24 | 16.93 | $16.76 | 24106 |
| 2025-09-23 | 16.97 | $16.79 | 12800 |
| 2025-09-22 | 17.01 | $16.91 | 11919 |
| 2025-09-19 | 17.02 | $17.01 | 9000 |
| 2025-09-18 | 16.99 | $16.98 | 15200 |
| 2025-09-17 | 16.97 | $16.99 | 5241 |
| 2025-09-16 | 16.93 | $16.95 | 12648 |
| 2025-09-15 | 16.89 | $16.97 | 10600 |
| 2025-09-12 | 16.85 | $16.87 | 4600 |
| 2025-09-11 | 16.82 | $16.86 | 7000 |
| 2025-09-10 | 16.78 | $16.84 | 9000 |
| 2025-09-09 | 16.74 | $16.80 | 13038 |
| 2025-09-08 | 16.71 | $16.86 | 17700 |
| 2025-09-05 | 16.64 | $16.69 | 11628 |
| 2025-09-04 | 16.62 | $16.70 | 15700 |
| 2025-09-03 | 16.59 | $16.62 | 9001 |
| 2025-09-02 | 16.58 | $16.52 | 10900 |
| 2025-08-29 | 16.59 | $16.60 | 5200 |
| 2025-08-28 | 16.58 | $16.64 | 5740 |
| 2025-08-27 | 16.56 | $16.64 | 14300 |
| 2025-08-26 | 16.53 | $16.54 | 4400 |
| 2025-08-25 | 16.53 | $16.56 | 27042 |
| 2025-08-22 | 16.52 | $16.47 | 14422 |
| 2025-08-21 | 16.53 | $16.51 | 19100 |
| 2025-08-20 | 16.54 | $16.52 | 13109 |
| 2025-08-19 | 16.55 | $16.51 | 30817 |
| 2025-08-18 | 16.56 | $16.50 | 31900 |
| 2025-08-15 | 16.57 | $16.56 | 21404 |
| 2025-08-14 | 16.57 | $16.53 | 16500 |
| 2025-08-13 | 16.58 | $16.59 | 20900 |
| 2025-08-12 | 16.56 | $16.54 | 20100 |
| 2025-08-11 | 16.57 | $16.55 | 17100 |
| 2025-08-08 | 16.56 | $16.58 | 7700 |
| 2025-08-07 | 16.55 | $16.60 | 23800 |
| 2025-08-06 | 16.53 | $16.59 | 18300 |
| 2025-08-05 | 16.50 | $16.54 | 9800 |
| 2025-08-04 | 16.49 | $16.60 | 8500 |
| 2025-08-01 | 16.45 | $16.52 | 5400 |
| 2025-07-31 | 16.43 | $16.52 | 22838 |
| 2025-07-30 | 16.41 | $16.46 | 25000 |
| 2025-07-29 | 16.40 | $16.41 | 22300 |
| 2025-07-28 | 16.41 | $16.36 | 24139 |
| 2025-07-25 | 16.43 | $16.43 | 5645 |
| 2025-07-24 | 16.44 | $16.37 | 16700 |
| 2025-07-23 | 16.47 | $16.44 | 25603 |
| 2025-07-22 | 16.48 | $16.46 | 21541 |
| 2025-07-21 | 16.48 | $16.48 | 21644 |
| 2025-07-18 | 16.49 | $16.45 | 27700 |
| 2025-07-17 | 16.50 | $16.46 | 20531 |
| 2025-07-16 | 16.51 | $16.43 | 16006 |
| 2025-07-15 | 16.53 | $16.41 | 11800 |
| 2025-07-14 | 16.56 | $16.46 | 18327 |
| 2025-07-11 | 16.59 | $16.46 | 10700 |
| 2025-07-10 | 16.62 | $16.55 | 14101 |
| 2025-07-09 | 16.62 | $16.59 | 7711 |
| 2025-07-08 | 16.61 | $16.52 | 3222 |
| 2025-07-07 | 16.62 | $16.56 | 2300 |
| 2025-07-03 | 16.62 | $16.66 | 4000 |
| 2025-07-02 | 16.58 | $16.68 | 5100 |
| 2025-07-01 | 16.53 | $16.67 | 6700 |
| 2025-06-30 | 16.47 | $16.58 | 12939 |
| 2025-06-27 | 16.42 | $16.58 | 82800 |
| 2025-06-26 | 16.37 | $16.38 | 22700 |
| 2025-06-25 | 16.36 | $16.34 | 26100 |
| 2025-06-24 | 16.37 | $16.33 | 10031 |
| 2025-06-23 | 16.37 | $16.30 | 9641 |
| 2025-06-20 | 16.39 | $16.32 | 12627 |
| 2025-06-18 | 16.41 | $16.39 | 8400 |
| 2025-06-17 | 16.41 | $16.38 | 16914 |
| 2025-06-16 | 16.41 | $16.37 | 21145 |
| 2025-06-13 | 16.41 | $16.36 | 16221 |
| 2025-06-12 | 16.42 | $16.45 | 9749 |
| 2025-06-11 | 16.40 | $16.36 | 11900 |
| 2025-06-10 | 16.40 | $16.41 | 8328 |
| 2025-06-09 | 16.39 | $16.38 | 4600 |
| 2025-06-06 | 16.38 | $16.40 | 3609 |
| 2025-06-05 | 16.36 | $16.42 | 6444 |
| 2025-06-04 | 16.33 | $16.39 | 15000 |
| 2025-06-03 | 16.30 | $16.37 | 9204 |
| 2025-06-02 | 16.28 | $16.30 | 6200 |
| 2025-05-30 | 16.27 | $16.30 | 10000 |
| 2025-05-29 | 16.26 | $16.27 | 7725 |
| 2025-05-28 | 16.25 | $16.19 | 14100 |
| 2025-05-27 | 16.27 | $16.27 | 6241 |
| 2025-05-23 | 16.27 | $16.15 | 5219 |
| 2025-05-22 | 16.31 | $16.22 | 6300 |
| 2025-05-21 | 16.33 | $16.18 | 2600 |
| 2025-05-20 | 16.37 | $16.32 | 8018 |
| 2025-05-19 | 16.37 | $16.30 | 8300 |
| 2025-05-16 | 16.38 | $16.35 | 6148 |
| 2025-05-15 | 16.37 | $16.37 | 9300 |
| 2025-05-14 | 16.36 | $16.33 | 9148 |
| 2025-05-13 | 16.35 | $16.29 | 9800 |
| 2025-05-12 | 16.36 | $16.40 | 4143 |
| 2025-05-09 | 16.33 | $16.40 | 5332 |
| 2025-05-08 | 16.29 | $16.33 | 18027 |
| 2025-05-07 | 16.27 | $16.33 | 6900 |
| 2025-05-06 | 16.24 | $16.27 | 2000 |
| 2025-05-05 | 16.22 | $16.26 | 6532 |
| 2025-05-02 | 16.20 | $16.24 | 7936 |
| 2025-05-01 | 16.19 | $16.31 | 12300 |
| 2025-04-30 | 16.15 | $16.31 | 9300 |
| 2025-04-29 | 16.10 | $16.34 | 6000 |
| 2025-04-28 | 16.04 | $16.24 | 6528 |
| 2025-04-25 | 15.99 | $16.21 | 5830 |
| 2025-04-24 | 15.94 | $16.15 | 5407 |
| 2025-04-23 | 15.91 | $15.99 | 8614 |
| 2025-04-22 | 15.92 | $15.97 | 12529 |
| 2025-04-21 | 15.95 | $15.95 | 4100 |
| 2025-04-17 | 15.99 | $16.12 | 5700 |
| 2025-04-16 | 15.98 | $16.13 | 7736 |
| 2025-04-15 | 15.98 | $16.06 | 12741 |
| 2025-04-14 | 16.00 | $16.04 | 2600 |
| 2025-04-11 | 16.03 | $15.90 | 9700 |
| 2025-04-10 | 16.12 | $15.82 | 10247 |
| 2025-04-09 | 16.26 | $16.11 | 30700 |
| 2025-04-08 | 16.34 | $16.05 | 26828 |
| 2025-04-07 | 16.45 | $16.19 | 8000 |
| 2025-04-04 | 16.55 | $16.45 | 16000 |
| 2025-04-03 | 16.58 | $16.61 | 12242 |
| 2025-04-02 | 16.58 | $16.64 | 8100 |
| 2025-04-01 | 16.56 | $16.65 | 3921 |
| 2025-03-31 | 16.53 | $16.58 | 9400 |
| 2025-03-28 | 16.53 | $16.55 | 16034 |
| 2025-03-27 | 16.53 | $16.50 | 2900 |
| 2025-03-26 | 16.54 | $16.56 | 3700 |
| 2025-03-25 | 16.55 | $16.55 | 6900 |
| 2025-03-24 | 16.55 | $16.53 | 4902 |
| 2025-03-21 | 16.57 | $16.57 | 10946 |
| 2025-03-20 | 16.58 | $16.63 | 10318 |
| 2025-03-19 | 16.57 | $16.64 | 15600 |
| 2025-03-18 | 16.55 | $16.55 | 15000 |
| 2025-03-17 | 16.56 | $16.55 | 17100 |
| 2025-03-14 | 16.58 | $16.54 | 16420 |
| 2025-03-13 | 16.60 | $16.59 | 15900 |
| 2025-03-12 | 16.61 | $16.70 | 28326 |
| 2025-03-11 | 16.59 | $16.56 | 33600 |
| 2025-03-10 | 16.60 | $16.55 | 21200 |
| 2025-03-07 | 16.63 | $16.50 | 22700 |
| 2025-03-06 | 16.67 | $16.51 | 20400 |
| 2025-03-05 | 16.72 | $16.61 | 30635 |
| 2025-03-04 | 16.75 | $16.63 | 26034 |
| 2025-03-03 | 16.79 | $16.74 | 10700 |
| 2025-02-28 | 16.79 | $16.69 | 24200 |
| 2025-02-27 | 16.80 | $16.67 | 11100 |
| 2025-02-26 | 16.83 | $16.76 | 12500 |
| 2025-02-25 | 16.83 | $16.74 | 30900 |
| 2025-02-24 | 16.84 | $16.78 | 19714 |
| 2025-02-21 | 16.83 | $16.72 | 9812 |
| 2025-02-20 | 16.84 | $16.85 | 4900 |
| 2025-02-19 | 16.81 | $16.72 | 12100 |
| 2025-02-18 | 16.80 | $16.79 | 3915 |
| 2025-02-14 | 16.78 | $16.79 | 13800 |
| 2025-02-13 | 16.75 | $16.74 | 3734 |
| 2025-02-12 | 16.72 | $16.65 | 7534 |
| 2025-02-11 | 16.72 | $16.74 | 12927 |
| 2025-02-10 | 16.68 | $16.70 | 7900 |
| 2025-02-07 | 16.65 | $16.67 | 1445 |
| 2025-02-06 | 16.62 | $16.69 | 6917 |
| 2025-02-05 | 16.57 | $16.68 | 5000 |
| 2025-02-04 | 16.52 | $16.60 | 8100 |
| 2025-02-03 | 16.48 | $16.55 | 23503 |
| 2025-01-31 | 16.45 | $16.50 | 16236 |
| 2025-01-30 | 16.42 | $16.45 | 1500 |
| 2025-01-29 | 16.41 | $16.43 | 8400 |
| 2025-01-28 | 16.40 | $16.47 | 11341 |
| 2025-01-27 | 16.37 | $16.42 | 19200 |
| 2025-01-24 | 16.36 | $16.34 | 5710 |
| 2025-01-23 | 16.36 | $16.43 | 5800 |
| 2025-01-22 | 16.35 | $16.44 | 10030 |
| 2025-01-21 | 16.32 | $16.43 | 11900 |
| 2025-01-17 | 16.29 | $16.39 | 13700 |
| 2025-01-16 | 16.27 | $16.42 | 9738 |
| 2025-01-15 | 16.24 | $16.35 | 13900 |
| 2025-01-14 | 16.23 | $16.27 | 4725 |
| 2025-01-13 | 16.23 | $16.27 | 17100 |
| 2025-01-10 | 16.25 | $16.26 | 5535 |
| 2025-01-08 | 16.27 | $16.34 | 6829 |
| 2025-01-07 | 16.27 | $16.31 | 10600 |
| 2025-01-06 | 16.29 | $16.33 | 12846 |
| 2025-01-03 | 16.30 | $16.40 | 9013 |
| 2025-01-02 | 16.30 | $16.36 | 5645 |
| 2024-12-31 | 16.31 | $16.31 | 27721 |
| 2024-12-30 | 16.35 | $16.25 | 18200 |
| 2024-12-27 | 16.41 | $16.20 | 27505 |
| 2024-12-26 | 16.51 | $16.34 | 24716 |
| 2024-12-24 | 16.58 | $16.33 | 55600 |
| 2024-12-23 | 16.67 | $16.44 | 10601 |
| 2024-12-20 | 16.75 | $16.64 | 6228 |
| 2024-12-19 | 16.78 | $16.59 | 18110 |
| 2024-12-18 | 16.84 | $16.70 | 46900 |
| 2024-12-17 | 16.87 | $16.82 | 18900 |
| 2024-12-16 | 16.87 | $16.83 | 24500 |
| 2024-12-13 | 16.87 | $16.77 | 51334 |
| 2024-12-12 | 16.89 | $16.84 | 22341 |
| 2024-12-11 | 16.88 | $16.87 | 25644 |
| 2024-12-10 | 16.87 | $16.88 | 23705 |
| 2024-12-09 | 16.85 | $16.90 | 34800 |
| 2024-12-06 | 16.82 | $16.88 | 44131 |
| 2024-12-05 | 16.78 | $16.87 | 45134 |
| 2024-12-04 | 16.74 | $16.80 | 16513 |
| 2024-12-03 | 16.72 | $16.83 | 49801 |
| 2024-12-02 | 16.68 | $16.74 | 12400 |
| 2024-11-29 | 16.66 | $16.75 | 20711 |
| 2024-11-27 | 16.64 | $16.73 | 12521 |
| 2024-11-26 | 16.61 | $16.66 | 21316 |
| 2024-11-25 | 16.61 | $16.69 | 22211 |
| 2024-11-22 | 16.60 | $16.66 | 7800 |
| 2024-11-21 | 16.59 | $16.61 | 5200 |
| 2024-11-20 | 16.61 | $16.70 | 20800 |
| 2024-11-19 | 16.60 | $16.67 | 12200 |
| 2024-11-18 | 16.60 | $16.64 | 14105 |
| 2024-11-15 | 16.61 | $16.62 | 30000 |
| 2024-11-14 | 16.63 | $16.71 | 12614 |
| 2024-11-13 | 16.63 | $16.67 | 13540 |
| 2024-11-12 | 16.65 | $16.66 | 38500 |
| 2024-11-11 | 16.67 | $16.82 | 26140 |
| 2024-11-08 | 16.66 | $16.82 | 8115 |
| 2024-11-07 | 16.64 | $16.74 | 32700 |
| 2024-11-06 | 16.65 | $16.60 | 36541 |
| 2024-11-05 | 16.71 | $16.82 | 24403 |
| 2024-11-04 | 16.72 | $16.89 | 9720 |
| 2024-11-01 | 16.71 | $16.81 | 8900 |
| 2024-10-31 | 16.73 | $16.86 | 5002 |
| 2024-10-30 | 16.73 | $16.82 | 10543 |
| 2024-10-29 | 16.76 | $16.77 | 11922 |
| 2024-10-28 | 16.82 | $16.91 | 24847 |
| 2024-10-25 | 16.84 | $16.95 | 28800 |
| 2024-10-24 | 16.86 | $16.92 | 5000 |
| 2024-10-23 | 16.90 | $16.88 | 11714 |
| 2024-10-22 | 16.97 | $17.01 | 8500 |
| 2024-10-21 | 17.02 | $17.06 | 11900 |
| 2024-10-18 | 17.06 | $17.18 | 4724 |
| 2024-10-17 | 17.08 | $17.18 | 6200 |
| 2024-10-16 | 17.10 | $17.28 | 3800 |
| 2024-10-15 | 17.11 | $17.22 | 5300 |
| 2024-10-14 | 17.13 | $17.18 | 5100 |
| 2024-10-11 | 17.19 | $17.26 | 14330 |
| 2024-10-10 | 17.23 | $17.20 | 33605 |
| 2024-10-09 | 17.30 | $17.25 | 24400 |
| 2024-10-08 | 17.38 | $17.15 | 27131 |
| 2024-10-07 | 17.51 | $17.13 | 27700 |
| 2024-10-04 | 17.68 | $17.33 | 43200 |
| 2024-10-03 | 17.82 | $17.44 | 76000 |
| 2024-10-02 | 17.97 | $17.83 | 19433 |
| 2024-10-01 | 18.01 | $17.93 | 50136 |
| 2024-09-30 | 18.04 | $18.00 | 29600 |
| 2024-09-27 | 18.05 | $17.94 | 47900 |
| 2024-09-26 | 18.08 | $17.96 | 44814 |
| 2024-09-25 | 18.11 | $18.05 | 29300 |
| 2024-09-24 | 18.12 | $18.05 | 13500 |
| 2024-09-23 | 18.13 | $18.02 | 40436 |
| 2024-09-20 | 18.15 | $18.08 | 25500 |
| 2024-09-19 | 18.15 | $18.12 | 48503 |
| 2024-09-18 | 18.13 | $18.18 | 81440 |
| 2024-09-17 | 18.09 | $18.15 | 34230 |
| 2024-09-16 | 18.05 | $18.07 | 32205 |
| 2024-09-13 | 18.02 | $18.02 | 11412 |
| 2024-09-12 | 18.00 | $17.99 | 16300 |
| 2024-09-11 | 17.99 | $17.99 | 29000 |
| 2024-09-10 | 17.97 | $17.98 | 44200 |
| 2024-09-09 | 17.94 | $17.95 | 17209 |
| 2024-09-06 | 17.92 | $17.93 | 16600 |
| 2024-09-05 | 17.90 | $17.88 | 21800 |
| 2024-09-04 | 17.89 | $17.82 | 17406 |
| 2024-09-03 | 17.89 | $17.77 | 32241 |
| 2024-08-30 | 17.90 | $17.81 | 11438 |
| 2024-08-29 | 17.91 | $17.83 | 21600 |
| 2024-08-28 | 17.90 | $17.79 | 9731 |
| 2024-08-27 | 17.91 | $17.82 | 12700 |
| 2024-08-26 | 17.91 | $17.87 | 9429 |
| 2024-08-23 | 17.88 | $17.82 | 24641 |
| 2024-08-22 | 17.87 | $17.86 | 11900 |
| 2024-08-21 | 17.83 | $17.87 | 17528 |
| 2024-08-20 | 17.78 | $17.88 | 8924 |
| 2024-08-19 | 17.71 | $17.78 | 24300 |
| 2024-08-16 | 17.66 | $17.76 | 10702 |
| 2024-08-15 | 17.60 | $17.68 | 33100 |
| 2024-08-14 | 17.56 | $17.64 | 12223 |
| 2024-08-13 | 17.51 | $17.57 | 11813 |
| 2024-08-12 | 17.47 | $17.49 | 52321 |
| 2024-08-09 | 17.45 | $17.48 | 8000 |
| 2024-08-08 | 17.43 | $17.39 | 10536 |
| 2024-08-07 | 17.42 | $17.34 | 22042 |
| 2024-08-06 | 17.44 | $17.41 | 19321 |
| 2024-08-05 | 17.43 | $17.50 | 58600 |
| 2024-08-02 | 17.39 | $17.53 | 53800 |
| 2024-08-01 | 17.33 | $17.43 | 24801 |
| 2024-07-31 | 17.29 | $17.39 | 12934 |
| 2024-07-30 | 17.25 | $17.20 | 13000 |
| 2024-07-29 | 17.26 | $17.26 | 4600 |
| 2024-07-26 | 17.26 | $17.28 | 3000 |
| 2024-07-25 | 17.24 | $17.13 | 21507 |
| 2024-07-24 | 17.27 | $17.21 | 28700 |
| 2024-07-23 | 17.29 | $17.22 | 21940 |
| 2024-07-22 | 17.30 | $17.23 | 4000 |
| 2024-07-19 | 17.30 | $17.25 | 13400 |
| 2024-07-18 | 17.31 | $17.28 | 9500 |
| 2024-07-17 | 17.30 | $17.32 | 7031 |
| 2024-07-16 | 17.28 | $17.34 | 18100 |
| 2024-07-15 | 17.24 | $17.25 | 10923 |
| 2024-07-12 | 17.23 | $17.33 | 19100 |
| 2024-07-11 | 17.18 | $17.32 | 33201 |
| 2024-07-10 | 17.13 | $17.16 | 90900 |
| 2024-07-09 | 17.12 | $17.13 | 79314 |
| 2024-07-08 | 17.11 | $17.14 | 6600 |
| 2024-07-05 | 17.09 | $17.14 | 5500 |
| 2024-07-03 | 17.08 | $17.10 | 7204 |
| 2024-07-02 | 17.07 | $17.01 | 11800 |
| 2024-07-01 | 17.09 | $16.93 | 10718 |
| 2024-06-28 | 17.14 | $17.08 | 11418 |
| 2024-06-27 | 17.15 | $17.05 | 7000 |
| 2024-06-26 | 17.17 | $17.01 | 11500 |
| 2024-06-25 | 17.21 | $17.12 | 16300 |
| 2024-06-24 | 17.22 | $17.08 | 14800 |
| 2024-06-21 | 17.24 | $17.20 | 12042 |
| 2024-06-20 | 17.23 | $17.19 | 5600 |
| 2024-06-18 | 17.21 | $17.18 | 20400 |
| 2024-06-17 | 17.20 | $17.21 | 13300 |
| 2024-06-14 | 17.17 | $17.24 | 8300 |
| 2024-06-13 | 17.12 | $17.24 | 27837 |
| 2024-06-12 | 17.06 | $17.14 | 19700 |
| 2024-06-11 | 17.02 | $17.02 | 16614 |
| 2024-06-10 | 17.01 | $17.15 | 18100 |
| 2024-06-07 | 16.95 | $16.91 | 7900 |
| 2024-06-06 | 16.96 | $17.03 | 11900 |
| 2024-06-05 | 16.92 | $17.02 | 57300 |
| 2024-06-04 | 16.89 | $16.98 | 12631 |
| 2024-06-03 | 16.85 | $16.91 | 33819 |
| 2024-05-31 | 16.84 | $16.85 | 25800 |
| 2024-05-30 | 16.83 | $16.78 | 9505 |
| 2024-05-29 | 16.85 | $16.70 | 18917 |
| 2024-05-28 | 16.90 | $16.79 | 46107 |
| 2024-05-24 | 16.93 | $16.84 | 16538 |
| 2024-05-23 | 16.95 | $16.79 | 84900 |
| 2024-05-22 | 16.99 | $16.89 | 39600 |
| 2024-05-21 | 17.01 | $16.95 | 63116 |
| 2024-05-20 | 17.01 | $17.01 | 33721 |
| 2024-05-17 | 16.99 | $17.01 | 3838 |
| 2024-05-16 | 16.97 | $17.01 | 13323 |
| 2024-05-15 | 16.94 | $17.03 | 14100 |
| 2024-05-14 | 16.89 | $16.90 | 65500 |
| 2024-05-13 | 16.88 | $16.84 | 16844 |
| 2024-05-10 | 16.88 | $16.88 | 4319 |
| 2024-05-09 | 16.86 | $16.90 | 12200 |
| 2024-05-08 | 16.84 | $16.93 | 5231 |
| 2024-05-07 | 16.81 | $16.91 | 14420 |
| 2024-05-06 | 16.77 | $16.93 | 9900 |
| 2024-05-03 | 16.72 | $16.88 | 16516 |
| 2024-05-02 | 16.67 | $16.84 | 5600 |
| 2024-05-01 | 16.63 | $16.89 | 18700 |
| 2024-04-30 | 16.56 | $16.64 | 14041 |
| 2024-04-29 | 16.57 | $16.69 | 18000 |
| 2024-04-26 | 16.55 | $16.61 | 2746 |
| 2024-04-25 | 16.57 | $16.56 | 18400 |
| 2024-04-24 | 16.60 | $16.60 | 20900 |
| 2024-04-23 | 16.63 | $16.68 | 9733 |
| 2024-04-22 | 16.64 | $16.77 | 5315 |
| 2024-04-19 | 16.64 | $16.69 | 7724 |
| 2024-04-18 | 16.65 | $16.71 | 12200 |
| 2024-04-17 | 16.67 | $16.76 | 8123 |
| 2024-04-16 | 16.68 | $16.60 | 5507 |
| 2024-04-15 | 16.74 | $16.59 | 18100 |
| 2024-04-12 | 16.82 | $16.78 | 27100 |
| 2024-04-11 | 16.87 | $16.76 | 19219 |
| 2024-04-10 | 16.93 | $16.77 | 18000 |
| 2024-04-09 | 17.00 | $16.95 | 13539 |
| 2024-04-08 | 17.03 | $16.91 | 9400 |
| 2024-04-05 | 17.08 | $16.97 | 6407 |
| 2024-04-04 | 17.12 | $17.00 | 16400 |
| 2024-04-03 | 17.16 | $17.07 | 17820 |
| 2024-04-02 | 17.19 | $17.10 | 10821 |
| 2024-04-01 | 17.22 | $17.16 | 19312 |
| 2024-03-28 | 17.24 | $17.29 | 19824 |
| 2024-03-27 | 17.21 | $17.27 | 21345 |
| 2024-03-26 | 17.19 | $17.13 | 18911 |
| 2024-03-25 | 17.20 | $17.16 | 7600 |
| 2024-03-22 | 17.21 | $17.15 | 20800 |
| 2024-03-21 | 17.22 | $17.11 | 21709 |
| 2024-03-20 | 17.25 | $17.15 | 24349 |
| 2024-03-19 | 17.27 | $17.22 | 23736 |
| 2024-03-18 | 17.27 | $17.26 | 43400 |
| 2024-03-15 | 17.26 | $17.33 | 41823 |
| 2024-03-14 | 17.22 | $17.30 | 19145 |
| 2024-03-13 | 17.18 | $17.22 | 18125 |
| 2024-03-12 | 17.16 | $17.26 | 33412 |
| 2024-03-11 | 17.12 | $17.25 | 16400 |
| 2024-03-08 | 17.08 | $17.22 | 16316 |
| 2024-03-07 | 17.03 | $17.14 | 18400 |
| 2024-03-06 | 17.00 | $17.15 | 9200 |
| 2024-03-05 | 16.97 | $17.09 | 8708 |
| 2024-03-04 | 16.94 | $17.01 | 11007 |
| 2024-03-01 | 16.94 | $17.14 | 21500 |
| 2024-02-29 | 16.89 | $17.06 | 7511 |
| 2024-02-28 | 16.86 | $16.92 | 778100 |
| 2024-02-27 | 16.87 | $16.87 | 21400 |
| 2024-02-26 | 16.90 | $16.91 | 30702 |
| 2024-02-23 | 16.93 | $16.98 | 18518 |
| 2024-02-22 | 16.94 | $16.99 | 10900 |
| 2024-02-21 | 16.95 | $17.03 | 10336 |
| 2024-02-20 | 16.96 | $16.99 | 24612 |
| 2024-02-16 | 16.98 | $16.95 | 43200 |
| 2024-02-15 | 17.02 | $17.06 | 17119 |
| 2024-02-14 | 17.03 | $17.05 | 10100 |
| 2024-02-13 | 17.06 | $16.91 | 31526 |
| 2024-02-12 | 17.13 | $17.08 | 26300 |
| 2024-02-09 | 17.17 | $17.05 | 17200 |
| 2024-02-08 | 17.23 | $17.07 | 19900 |
| 2024-02-07 | 17.29 | $17.27 | 17500 |
| 2024-02-06 | 17.30 | $17.29 | 74200 |
| 2024-02-05 | 17.31 | $17.39 | 19800 |
| 2024-02-02 | 17.29 | $17.35 | 16207 |
| 2024-02-01 | 17.28 | $17.37 | 27815 |
| 2024-01-31 | 17.26 | $17.32 | 27343 |
| 2024-01-30 | 17.25 | $17.27 | 31700 |
| 2024-01-29 | 17.25 | $17.29 | 15438 |
| 2024-01-26 | 17.25 | $17.26 | 12445 |
| 2024-01-25 | 17.26 | $17.16 | 28343 |
| 2024-01-24 | 17.30 | $17.36 | 4709 |
| 2024-01-23 | 17.28 | $17.24 | 20500 |
| 2024-01-22 | 17.30 | $17.47 | 26800 |
| 2024-01-19 | 17.25 | $17.27 | 15100 |
| 2024-01-18 | 17.26 | $17.20 | 14400 |
| 2024-01-17 | 17.28 | $17.29 | 11125 |
| 2024-01-16 | 17.29 | $17.10 | 21638 |
| 2024-01-12 | 17.35 | $17.30 | 37626 |
| 2024-01-11 | 17.36 | $17.25 | 15214 |
| 2024-01-10 | 17.38 | $17.25 | 14100 |
| 2024-01-09 | 17.42 | $17.24 | 27000 |
| 2024-01-08 | 17.45 | $17.20 | 32100 |
| 2024-01-05 | 17.51 | $17.26 | 14600 |
| 2024-01-04 | 17.56 | $17.33 | 20600 |
| 2024-01-03 | 17.59 | $17.42 | 29542 |
| 2024-01-02 | 17.59 | $17.50 | 16100 |
| 2023-12-29 | 17.57 | $17.58 | 15500 |
| 2023-12-28 | 17.51 | $17.41 | 20837 |
| 2023-12-27 | 17.49 | $17.42 | 18000 |
| 2023-12-26 | 17.45 | $17.39 | 34400 |
| 2023-12-22 | 17.41 | $17.27 | 32900 |
| 2023-12-21 | 17.39 | $17.32 | 23500 |
| 2023-12-20 | 17.35 | $17.45 | 79900 |
| 2023-12-19 | 17.26 | $17.17 | 23725 |
| 2023-12-18 | 17.22 | $17.11 | 25103 |
| 2023-12-15 | 17.19 | $17.36 | 20434 |
| 2023-12-14 | 17.07 | $17.20 | 25931 |
| 2023-12-13 | 16.97 | $16.75 | 91900 |
| 2023-12-12 | 16.99 | $16.68 | 25100 |
| 2023-12-11 | 17.03 | $16.79 | 27000 |
| 2023-12-08 | 17.04 | $17.00 | 19115 |
| 2023-12-07 | 16.97 | $17.12 | 20800 |
| 2023-12-06 | 16.85 | $17.00 | 55500 |
| 2023-12-05 | 16.73 | $16.80 | 20549 |
| 2023-12-04 | 16.65 | $16.74 | 38932 |
| 2023-12-01 | 16.56 | $16.65 | 40127 |
| 2023-11-30 | 16.48 | $16.35 | 38900 |
| 2023-11-29 | 16.48 | $16.56 | 56400 |
| 2023-11-28 | 16.40 | $16.17 | 34848 |
| 2023-11-27 | 16.42 | $16.26 | 12100 |
| 2023-11-24 | 16.42 | $16.32 | 9100 |
| 2023-11-22 | 16.39 | $16.28 | 18400 |
| 2023-11-21 | 16.36 | $16.22 | 50237 |
| 2023-11-20 | 16.35 | $16.31 | 28500 |
| 2023-11-17 | 16.30 | $16.13 | 22545 |
| 2023-11-16 | 16.28 | $16.30 | 26414 |
| 2023-11-15 | 16.21 | $16.29 | 10700 |
| 2023-11-14 | 16.12 | $16.13 | 24100 |
| 2023-11-13 | 16.06 | $16.17 | 10500 |
| 2023-11-10 | 15.97 | $16.02 | 18800 |
| 2023-11-09 | 15.90 | $16.10 | 34900 |
| 2023-11-08 | 15.79 | $16.29 | 26434 |
| 2023-11-07 | 15.60 | $15.91 | 21900 |
| 2023-11-06 | 15.48 | $15.67 | 61336 |
| 2023-11-03 | 15.42 | $15.65 | 45000 |
| 2023-11-02 | 15.34 | $15.70 | 36440 |
| 2023-11-01 | 15.23 | $15.51 | 32926 |
| 2023-10-31 | 15.17 | $15.30 | 43300 |
| 2023-10-30 | 15.15 | $15.23 | 25900 |
| 2023-10-27 | 15.16 | $15.17 | 30325 |
| 2023-10-26 | 15.20 | $15.17 | 45607 |
| 2023-10-25 | 15.24 | $15.16 | 32142 |
| 2023-10-24 | 15.30 | $15.29 | 19516 |
| 2023-10-23 | 15.33 | $15.28 | 33835 |
| 2023-10-20 | 15.38 | $15.31 | 12900 |
| 2023-10-19 | 15.42 | $15.42 | 15200 |
| 2023-10-18 | 15.45 | $15.43 | 24541 |
| 2023-10-17 | 15.48 | $15.46 | 31000 |
| 2023-10-16 | 15.51 | $15.57 | 7425 |
| 2023-10-13 | 15.52 | $15.48 | 17118 |
| 2023-10-12 | 15.55 | $15.59 | 22600 |
| 2023-10-11 | 15.56 | $15.63 | 13000 |
| 2023-10-10 | 15.57 | $15.81 | 26400 |
| 2023-10-09 | 15.52 | $15.48 | 22500 |
| 2023-10-06 | 15.56 | $15.62 | 6800 |
| 2023-10-05 | 15.58 | $15.59 | 13739 |
| 2023-10-04 | 15.60 | $15.50 | 15100 |
| 2023-10-03 | 15.67 | $15.50 | 21303 |
| 2023-10-02 | 15.75 | $15.70 | 20400 |
| 2023-09-29 | 15.79 | $15.83 | 19930 |
| 2023-09-28 | 15.80 | $15.85 | 28900 |
| 2023-09-27 | 15.80 | $15.72 | 30735 |
| 2023-09-26 | 15.85 | $15.82 | 19000 |
| 2023-09-25 | 15.88 | $15.82 | 18527 |
| 2023-09-22 | 15.92 | $15.86 | 21500 |
| 2023-09-21 | 15.95 | $15.86 | 28100 |
| 2023-09-20 | 16.00 | $16.04 | 13236 |
| 2023-09-19 | 15.99 | $16.05 | 16939 |
| 2023-09-18 | 15.99 | $16.01 | 8000 |
| 2023-09-15 | 15.99 | $16.06 | 16749 |
| 2023-09-14 | 15.99 | $16.02 | 16700 |
| 2023-09-13 | 15.99 | $16.04 | 40300 |
| 2023-09-12 | 15.99 | $16.01 | 23309 |
| 2023-09-11 | 16.01 | $15.97 | 32741 |
| 2023-09-08 | 16.04 | $15.97 | 27243 |
| 2023-09-07 | 16.08 | $16.05 | 24300 |
| 2023-09-06 | 16.10 | $16.04 | 21622 |
| 2023-09-05 | 16.13 | $16.10 | 22543 |
| 2023-09-01 | 16.15 | $16.25 | 24524 |
| 2023-08-31 | 16.13 | $16.18 | 22900 |
| 2023-08-30 | 16.13 | $16.20 | 22444 |
| 2023-08-29 | 16.12 | $16.16 | 20700 |
| 2023-08-28 | 16.12 | $16.20 | 11300 |
| 2023-08-25 | 16.12 | $16.09 | 10803 |
| 2023-08-24 | 16.14 | $16.16 | 24700 |
| 2023-08-23 | 16.16 | $16.20 | 27122 |
| 2023-08-22 | 16.16 | $16.19 | 30216 |
| 2023-08-21 | 16.17 | $16.04 | 38800 |
| 2023-08-18 | 16.23 | $16.22 | 35100 |
| 2023-08-17 | 16.25 | $16.11 | 19504 |
| 2023-08-16 | 16.31 | $16.24 | 17900 |
| 2023-08-15 | 16.34 | $16.43 | 13429 |
| 2023-08-14 | 16.32 | $16.33 | 6714 |
| 2023-08-11 | 16.32 | $16.28 | 11318 |
| 2023-08-10 | 16.34 | $16.34 | 14732 |
| 2023-08-09 | 16.35 | $16.45 | 20800 |
| 2023-08-08 | 16.33 | $16.39 | 27800 |
| 2023-08-07 | 16.31 | $16.25 | 22622 |
| 2023-08-04 | 16.35 | $16.22 | 26300 |
| 2023-08-03 | 16.40 | $16.13 | 43700 |
| 2023-08-02 | 16.49 | $16.34 | 23700 |
| 2023-08-01 | 16.53 | $16.57 | 26800 |
| 2023-07-31 | 16.50 | $16.51 | 36032 |
| 2023-07-28 | 16.49 | $16.49 | 31049 |
| 2023-07-27 | 16.49 | $16.41 | 37636 |
| 2023-07-26 | 16.51 | $16.45 | 27200 |
| 2023-07-25 | 16.51 | $16.44 | 52135 |
| 2023-07-24 | 16.53 | $16.50 | 15847 |
| 2023-07-21 | 16.52 | $16.55 | 23148 |
| 2023-07-20 | 16.50 | $16.48 | 14400 |
| 2023-07-19 | 16.50 | $16.53 | 23022 |
| 2023-07-18 | 16.47 | $16.50 | 24300 |
| 2023-07-17 | 16.45 | $16.49 | 32000 |
| 2023-07-14 | 16.43 | $16.41 | 18248 |
| 2023-07-13 | 16.43 | $16.46 | 25000 |
| 2023-07-12 | 16.42 | $16.47 | 17541 |
| 2023-07-11 | 16.39 | $16.34 | 24043 |
| 2023-07-10 | 16.41 | $16.38 | 12122 |
| 2023-07-07 | 16.41 | $16.36 | 49446 |
| 2023-07-06 | 16.42 | $16.60 | 30139 |
| 2023-07-05 | 16.36 | $16.39 | 21800 |
| 2023-07-03 | 16.34 | $16.33 | 16100 |
| 2023-06-30 | 16.35 | $16.32 | 39249 |
| 2023-06-29 | 16.36 | $16.30 | 38300 |
| 2023-06-28 | 16.37 | $16.38 | 38000 |
| 2023-06-27 | 16.37 | $16.36 | 22225 |
| 2023-06-26 | 16.37 | $16.37 | 33400 |
| 2023-06-23 | 16.37 | $16.33 | 29501 |
| 2023-06-22 | 16.38 | $16.39 | 29300 |
| 2023-06-21 | 16.37 | $16.38 | 14607 |
| 2023-06-20 | 16.37 | $16.37 | 31300 |
| 2023-06-16 | 16.37 | $16.33 | 54300 |
| 2023-06-15 | 16.38 | $16.40 | 12519 |
| 2023-06-14 | 16.37 | $16.36 | 9131 |
| 2023-06-13 | 16.38 | $16.43 | 10034 |
| 2023-06-12 | 16.36 | $16.57 | 23816 |
| 2023-06-09 | 16.30 | $16.33 | 39801 |
| 2023-06-08 | 16.30 | $16.38 | 12609 |
| 2023-06-07 | 16.28 | $16.37 | 20400 |
| 2023-06-06 | 16.26 | $16.42 | 11100 |
| 2023-06-05 | 16.23 | $16.32 | 31986 |
| 2023-06-02 | 16.22 | $16.35 | 28100 |
| 2023-06-01 | 16.20 | $16.34 | 42300 |
| 2023-05-31 | 16.19 | $16.33 | 34048 |
| 2023-05-30 | 16.18 | $16.25 | 14402 |
| 2023-05-26 | 16.19 | $16.18 | 25000 |
| 2023-05-25 | 16.23 | $16.29 | 15948 |
| 2023-05-24 | 16.24 | $16.20 | 32700 |
| 2023-05-23 | 16.29 | $16.19 | 25500 |
| 2023-05-22 | 16.36 | $16.31 | 25515 |
| 2023-05-19 | 16.40 | $16.32 | 18200 |
| 2023-05-18 | 16.46 | $16.39 | 15900 |
| 2023-05-17 | 16.50 | $16.38 | 12009 |
| 2023-05-16 | 16.56 | $16.50 | 22811 |
| 2023-05-15 | 16.60 | $16.56 | 27400 |
| 2023-05-12 | 16.63 | $16.73 | 22034 |
| 2023-05-11 | 16.61 | $16.56 | 15300 |
| 2023-05-10 | 16.64 | $16.64 | 32337 |
| 2023-05-09 | 16.65 | $16.49 | 22348 |
| 2023-05-08 | 16.71 | $16.76 | 12835 |
| 2023-05-05 | 16.70 | $16.72 | 13616 |
| 2023-05-04 | 16.70 | $16.86 | 7800 |
| 2023-05-03 | 16.66 | $16.87 | 12206 |
| 2023-05-02 | 16.61 | $16.61 | 17904 |
| 2023-05-01 | 16.63 | $16.51 | 32208 |
| 2023-04-28 | 16.69 | $16.72 | 20200 |
| 2023-04-27 | 16.70 | $16.63 | 11100 |
| 2023-04-26 | 16.73 | $16.71 | 26624 |
| 2023-04-25 | 16.75 | $16.61 | 12600 |
| 2023-04-24 | 16.80 | $16.55 | 17800 |
| 2023-04-21 | 16.89 | $16.61 | 27300 |
| 2023-04-20 | 16.97 | $16.93 | 5700 |
| 2023-04-19 | 16.97 | $16.93 | 25718 |
| 2023-04-18 | 16.97 | $16.85 | 8200 |
| 2023-04-17 | 16.99 | $16.83 | 7740 |
| 2023-04-14 | 17.02 | $16.85 | 10613 |
| 2023-04-13 | 17.05 | $17.00 | 18100 |
| 2023-04-12 | 17.04 | $16.95 | 30232 |
| 2023-04-11 | 17.04 | $16.89 | 24000 |
| 2023-04-10 | 17.06 | $17.08 | 35744 |
| 2023-04-06 | 17.02 | $17.08 | 8936 |
| 2023-04-05 | 16.96 | $16.85 | 18000 |
| 2023-04-04 | 16.97 | $16.98 | 12709 |
| 2023-04-03 | 16.93 | $16.91 | 18620 |
| 2023-03-31 | 16.90 | $16.93 | 23934 |
| 2023-03-30 | 16.87 | $16.87 | 9800 |
| 2023-03-29 | 16.84 | $16.93 | 13916 |
| 2023-03-28 | 16.78 | $16.83 | 36014 |
| 2023-03-27 | 16.74 | $16.94 | 20800 |
| 2023-03-24 | 16.66 | $16.80 | 47100 |
| 2023-03-23 | 16.60 | $16.80 | 12400 |
| 2023-03-22 | 16.53 | $16.74 | 26505 |
| 2023-03-21 | 16.47 | $16.86 | 29142 |
| 2023-03-20 | 16.35 | $16.56 | 59200 |
| 2023-03-17 | 16.31 | $16.61 | 47628 |
| 2023-03-16 | 16.24 | $16.34 | 35004 |
| 2023-03-15 | 16.24 | $16.32 | 12529 |
| 2023-03-14 | 16.26 | $16.33 | 22200 |
| 2023-03-13 | 16.27 | $16.46 | 35800 |
| 2023-03-10 | 16.26 | $16.35 | 23500 |
| 2023-03-09 | 16.28 | $16.34 | 28200 |
| 2023-03-08 | 16.31 | $16.36 | 47900 |
| 2023-03-07 | 16.34 | $16.40 | 29224 |
| 2023-03-06 | 16.37 | $16.45 | 107500 |
| 2023-03-03 | 16.40 | $16.50 | 23901 |
| 2023-03-02 | 16.41 | $16.40 | 20449 |
| 2023-03-01 | 16.47 | $16.45 | 35000 |
| 2023-02-28 | 16.53 | $16.55 | 29100 |
| 2023-02-27 | 16.57 | $16.43 | 14800 |
| 2023-02-24 | 16.66 | $16.59 | 3800 |
| 2023-02-23 | 16.73 | $16.61 | 13300 |
| 2023-02-22 | 16.80 | $16.61 | 21300 |
| 2023-02-21 | 16.89 | $16.51 | 43100 |
| 2023-02-17 | 17.03 | $17.05 | 16743 |
| 2023-02-16 | 17.04 | $16.92 | 17241 |
| 2023-02-15 | 17.08 | $16.97 | 19008 |
| 2023-02-14 | 17.12 | $17.04 | 31900 |
| 2023-02-13 | 17.15 | $17.06 | 17400 |
| 2023-02-10 | 17.17 | $17.11 | 17529 |
| 2023-02-09 | 17.18 | $17.07 | 37634 |
| 2023-02-08 | 17.21 | $17.05 | 23700 |
| 2023-02-07 | 17.24 | $17.09 | 21000 |
| 2023-02-06 | 17.27 | $17.07 | 36000 |
| 2023-02-03 | 17.31 | $17.26 | 29711 |
| 2023-02-02 | 17.30 | $17.39 | 23200 |
| 2023-02-01 | 17.23 | $17.28 | 22729 |
| 2023-01-31 | 17.19 | $17.24 | 19000 |
| 2023-01-30 | 17.15 | $17.07 | 9221 |
| 2023-01-27 | 17.15 | $17.12 | 17500 |
| 2023-01-26 | 17.13 | $17.01 | 41438 |
| 2023-01-25 | 17.14 | $17.05 | 6814 |
| 2023-01-24 | 17.14 | $17.10 | 11600 |
| 2023-01-23 | 17.11 | $17.03 | 10300 |
| 2023-01-20 | 17.10 | $17.11 | 13009 |
| 2023-01-19 | 17.07 | $17.14 | 25830 |
| 2023-01-18 | 17.01 | $17.17 | 20812 |
| 2023-01-17 | 16.92 | $16.95 | 18421 |
| 2023-01-13 | 16.89 | $17.00 | 23232 |
| 2023-01-12 | 16.83 | $16.99 | 23200 |
| 2023-01-11 | 16.75 | $16.86 | 34600 |
| 2023-01-10 | 16.70 | $16.85 | 30949 |
| 2023-01-09 | 16.64 | $16.96 | 42500 |
| 2023-01-06 | 16.54 | $16.60 | 43600 |
| 2023-01-05 | 16.52 | $16.44 | 27500 |
| 2023-01-04 | 16.55 | $16.61 | 16900 |
| 2023-01-03 | 16.54 | $17.04 | 103221 |
| 2022-12-30 | 16.38 | $16.28 | 40827 |
| 2022-12-29 | 16.43 | $16.31 | 26600 |
| 2022-12-28 | 16.49 | $16.30 | 42025 |
| 2022-12-27 | 16.56 | $16.37 | 28900 |
| 2022-12-23 | 16.62 | $16.52 | 32510 |
| 2022-12-22 | 16.64 | $16.45 | 60700 |
| 2022-12-21 | 16.69 | $16.43 | 66100 |
| 2022-12-20 | 16.76 | $16.46 | 48209 |
| 2022-12-19 | 16.83 | $16.50 | 37200 |
| 2022-12-16 | 16.90 | $16.86 | 30525 |
| 2022-12-15 | 16.87 | $16.80 | 32442 |
| 2022-12-14 | 16.84 | $16.76 | 36748 |
| 2022-12-13 | 16.82 | $16.70 | 23900 |
| 2022-12-12 | 16.81 | $16.59 | 41232 |
| 2022-12-09 | 16.83 | $16.62 | 53544 |
| 2022-12-08 | 16.84 | $16.66 | 31047 |
| 2022-12-07 | 16.84 | $16.66 | 34806 |
| 2022-12-06 | 16.83 | $16.78 | 15200 |
| 2022-12-05 | 16.77 | $16.77 | 24400 |
| 2022-12-02 | 16.70 | $16.79 | 25811 |
| 2022-12-01 | 16.60 | $16.63 | 52037 |
| 2022-11-30 | 16.53 | $16.47 | 46300 |
| 2022-11-29 | 16.49 | $16.49 | 24300 |
| 2022-11-28 | 16.43 | $16.44 | 46645 |
| 2022-11-25 | 16.36 | $16.35 | 19600 |
| 2022-11-23 | 16.31 | $16.32 | 39439 |
| 2022-11-22 | 16.25 | $16.21 | 33000 |
| 2022-11-21 | 16.21 | $16.14 | 25800 |
| 2022-11-18 | 16.19 | $16.16 | 28200 |
| 2022-11-17 | 16.14 | $16.08 | 46600 |
| 2022-11-16 | 16.11 | $16.17 | 26433 |
| 2022-11-15 | 16.05 | $16.11 | 65449 |
| 2022-11-14 | 15.98 | $16.03 | 34300 |
| 2022-11-11 | 15.93 | $16.02 | 26600 |
| 2022-11-10 | 15.86 | $16.01 | 42748 |
| 2022-11-09 | 15.78 | $15.73 | 58100 |
| 2022-11-08 | 15.77 | $15.75 | 43900 |
| 2022-11-07 | 15.75 | $15.77 | 75509 |
| 2022-11-04 | 15.72 | $15.80 | 23730 |
| 2022-11-03 | 15.67 | $15.74 | 33200 |
| 2022-11-02 | 15.64 | $15.81 | 16800 |
| 2022-11-01 | 15.57 | $15.84 | 20700 |
| 2022-10-31 | 15.48 | $15.65 | 10939 |
| 2022-10-28 | 15.43 | $15.60 | 21300 |
| 2022-10-27 | 15.39 | $15.68 | 17900 |
| 2022-10-26 | 15.32 | $15.65 | 24900 |
| 2022-10-25 | 15.25 | $15.55 | 25517 |
| 2022-10-24 | 15.19 | $15.42 | 29700 |
| 2022-10-21 | 15.17 | $15.32 | 44400 |
| 2022-10-20 | 15.19 | $15.31 | 33400 |
| 2022-10-19 | 15.21 | $15.36 | 29222 |
| 2022-10-18 | 15.23 | $15.45 | 45136 |
| 2022-10-17 | 15.23 | $15.36 | 34817 |
| 2022-10-14 | 15.27 | $15.31 | 34119 |
| 2022-10-13 | 15.33 | $15.34 | 26301 |
| 2022-10-12 | 15.41 | $15.46 | 35924 |
| 2022-10-11 | 15.48 | $15.47 | 30800 |
| 2022-10-10 | 15.56 | $15.65 | 13000 |
| 2022-10-07 | 15.61 | $15.81 | 39600 |
| 2022-10-06 | 15.62 | $15.82 | 19642 |
| 2022-10-05 | 15.64 | $15.77 | 23300 |
| 2022-10-04 | 15.69 | $15.81 | 35322 |
| 2022-10-03 | 15.75 | $15.74 | 39100 |
| 2022-09-30 | 15.84 | $15.30 | 183037 |
| 2022-09-29 | 16.11 | $15.99 | 18700 |
| 2022-09-28 | 16.21 | $16.10 | 11647 |
| 2022-09-27 | 16.31 | $15.92 | 12719 |
| 2022-09-26 | 16.50 | $16.36 | 20300 |
| 2022-09-23 | 16.58 | $16.69 | 15909 |
| 2022-09-22 | 16.59 | $16.64 | 10843 |
| 2022-09-21 | 16.61 | $16.74 | 12700 |
| 2022-09-20 | 16.62 | $16.63 | 37700 |
| 2022-09-19 | 16.66 | $16.62 | 28200 |
| 2022-09-16 | 16.72 | $16.83 | 9705 |
| 2022-09-15 | 16.72 | $16.87 | 10802 |
| 2022-09-14 | 16.72 | $16.80 | 17100 |
| 2022-09-13 | 16.75 | $16.78 | 11807 |
| 2022-09-12 | 16.79 | $16.88 | 14602 |
| 2022-09-09 | 16.81 | $16.79 | 34017 |
| 2022-09-08 | 16.87 | $16.80 | 17445 |
| 2022-09-07 | 16.93 | $16.99 | 15900 |
| 2022-09-06 | 16.96 | $16.95 | 11228 |
| 2022-09-02 | 17.01 | $17.03 | 29300 |
| 2022-09-01 | 17.05 | $16.98 | 25200 |
| 2022-08-31 | 17.11 | $17.14 | 27732 |
| 2022-08-30 | 17.14 | $17.13 | 21241 |
| 2022-08-29 | 17.18 | $17.09 | 26734 |
| 2022-08-26 | 17.25 | $17.16 | 22100 |
| 2022-08-25 | 17.31 | $17.21 | 33400 |
| 2022-08-24 | 17.36 | $17.19 | 27400 |
| 2022-08-23 | 17.44 | $17.25 | 17900 |
| 2022-08-22 | 17.52 | $17.19 | 22334 |
| 2022-08-19 | 17.63 | $17.29 | 31700 |
| 2022-08-18 | 17.73 | $17.39 | 23900 |
| 2022-08-17 | 17.82 | $17.42 | 18602 |
| 2022-08-16 | 17.92 | $17.53 | 67940 |
| 2022-08-15 | 18.01 | $17.89 | 19600 |
| 2022-08-12 | 17.99 | $17.86 | 14648 |
| 2022-08-11 | 17.97 | $17.91 | 28700 |
| 2022-08-10 | 17.94 | $17.80 | 23400 |
| 2022-08-09 | 17.92 | $17.78 | 13931 |
| 2022-08-08 | 17.91 | $17.90 | 9107 |
| 2022-08-05 | 17.84 | $17.60 | 15400 |
| 2022-08-04 | 17.86 | $17.84 | 8100 |
| 2022-08-03 | 17.79 | $17.88 | 19022 |
| 2022-08-02 | 17.70 | $17.84 | 8610 |
| 2022-08-01 | 17.59 | $18.00 | 15700 |
| 2022-07-29 | 17.41 | $17.63 | 22500 |
| 2022-07-28 | 17.30 | $17.51 | 49741 |
| 2022-07-27 | 17.20 | $17.25 | 8605 |
| 2022-07-26 | 17.16 | $17.20 | 27000 |
| 2022-07-25 | 17.13 | $17.09 | 19129 |
| 2022-07-22 | 17.13 | $17.17 | 17749 |
| 2022-07-21 | 17.10 | $17.04 | 12800 |
| 2022-07-20 | 17.10 | $17.27 | 27400 |
| 2022-07-19 | 17.03 | $16.98 | 13018 |
| 2022-07-18 | 17.04 | $16.88 | 11317 |
| 2022-07-15 | 17.08 | $16.89 | 51100 |
| 2022-07-14 | 17.12 | $16.87 | 40000 |
| 2022-07-13 | 17.18 | $17.01 | 31608 |
| 2022-07-12 | 17.20 | $17.45 | 13037 |
| 2022-07-11 | 17.09 | $17.30 | 8400 |
| 2022-07-08 | 17.00 | $17.01 | 15904 |
| 2022-07-07 | 16.99 | $17.21 | 15500 |
| 2022-07-06 | 16.90 | $17.15 | 18300 |
| 2022-07-05 | 16.82 | $17.13 | 13500 |
| 2022-07-01 | 16.73 | $17.11 | 16148 |
| 2022-06-30 | 16.63 | $16.87 | 27500 |
| 2022-06-29 | 16.58 | $16.64 | 36038 |
| 2022-06-28 | 16.60 | $16.62 | 14300 |
| 2022-06-27 | 16.64 | $16.63 | 25425 |
| 2022-06-24 | 16.68 | $17.01 | 19600 |
| 2022-06-23 | 16.61 | $16.85 | 21836 |
| 2022-06-22 | 16.58 | $16.59 | 16100 |
| 2022-06-21 | 16.63 | $16.57 | 17800 |
| 2022-06-17 | 16.71 | $16.45 | 21200 |
| 2022-06-16 | 16.84 | $16.43 | 39800 |
| 2022-06-15 | 17.02 | $16.67 | 17801 |
| 2022-06-14 | 17.15 | $16.75 | 12200 |
| 2022-06-13 | 17.30 | $16.87 | 16009 |
| 2022-06-10 | 17.43 | $17.04 | 24109 |
| 2022-06-09 | 17.55 | $17.23 | 33646 |
| 2022-06-08 | 17.62 | $17.29 | 26042 |
| 2022-06-07 | 17.69 | $17.42 | 17944 |
| 2022-06-06 | 17.74 | $17.54 | 33647 |
| 2022-06-03 | 17.75 | $17.82 | 29200 |
| 2022-06-02 | 17.68 | $18.20 | 33047 |
| 2022-06-01 | 17.47 | $17.68 | 43100 |
| 2022-05-31 | 17.37 | $17.62 | 26712 |
| 2022-05-27 | 17.28 | $17.60 | 48300 |
| 2022-05-26 | 17.17 | $17.57 | 42128 |
| 2022-05-25 | 17.04 | $17.29 | 26245 |
| 2022-05-24 | 16.98 | $17.11 | 22700 |
| 2022-05-23 | 16.97 | $17.22 | 22600 |
| 2022-05-20 | 16.92 | $17.00 | 37304 |
| 2022-05-19 | 16.94 | $17.08 | 35729 |
| 2022-05-18 | 16.94 | $17.02 | 16500 |
| 2022-05-17 | 16.96 | $16.99 | 25800 |
| 2022-05-16 | 17.00 | $17.03 | 22300 |
| 2022-05-13 | 17.05 | $17.13 | 21100 |
| 2022-05-12 | 17.07 | $17.12 | 34800 |
| 2022-05-11 | 17.11 | $17.19 | 50524 |
| 2022-05-10 | 17.14 | $17.17 | 21000 |
| 2022-05-09 | 17.19 | $17.16 | 74346 |
| 2022-05-06 | 17.26 | $17.10 | 15422 |
| 2022-05-05 | 17.37 | $17.24 | 12414 |
| 2022-05-04 | 17.45 | $17.56 | 12400 |
| 2022-05-03 | 17.47 | $17.48 | 8300 |
| 2022-05-02 | 17.51 | $17.47 | 11015 |
| 2022-04-29 | 17.57 | $17.51 | 19423 |
| 2022-04-28 | 17.64 | $17.67 | 32827 |
| 2022-04-27 | 17.67 | $17.68 | 23506 |
| 2022-04-26 | 17.71 | $17.61 | 19547 |
| 2022-04-25 | 17.79 | $17.75 | 13300 |
| 2022-04-22 | 17.84 | $17.74 | 12839 |
| 2022-04-21 | 17.91 | $17.75 | 16000 |
| 2022-04-20 | 18.00 | $17.95 | 10000 |
| 2022-04-19 | 18.05 | $17.89 | 61722 |
| 2022-04-18 | 18.12 | $17.93 | 25310 |
| 2022-04-14 | 18.21 | $18.02 | 19316 |
| 2022-04-13 | 18.29 | $18.19 | 23300 |
| 2022-04-12 | 18.33 | $18.20 | 35000 |
| 2022-04-11 | 18.38 | $18.15 | 16800 |
| 2022-04-08 | 18.46 | $18.41 | 49510 |
| 2022-04-07 | 18.48 | $18.44 | 54500 |
| 2022-04-06 | 18.49 | $18.34 | 117100 |
| 2022-04-05 | 18.53 | $18.45 | 44100 |
| 2022-04-04 | 18.55 | $18.64 | 60200 |
| 2022-04-01 | 18.52 | $18.60 | 186300 |
| 2022-03-31 | 18.50 | $18.72 | 39600 |
| 2022-03-30 | 18.43 | $18.64 | 20012 |
| 2022-03-29 | 18.37 | $18.59 | 11415 |
| 2022-03-28 | 18.32 | $18.40 | 28400 |
| 2022-03-25 | 18.33 | $18.35 | 40800 |
| 2022-03-24 | 18.36 | $18.45 | 36500 |
| 2022-03-23 | 18.36 | $18.48 | 59800 |
| 2022-03-22 | 18.36 | $18.50 | 29804 |
| 2022-03-21 | 18.35 | $18.46 | 41500 |
| 2022-03-18 | 18.37 | $18.53 | 24000 |
| 2022-03-17 | 18.37 | $18.51 | 26900 |
| 2022-03-16 | 18.38 | $18.39 | 29900 |
| 2022-03-15 | 18.43 | $18.39 | 25718 |
| 2022-03-14 | 18.51 | $18.28 | 40900 |
| 2022-03-11 | 18.64 | $18.55 | 35700 |
| 2022-03-10 | 18.72 | $18.54 | 46300 |
| 2022-03-09 | 18.82 | $18.72 | 34039 |
| 2022-03-08 | 18.90 | $18.78 | 72100 |
| 2022-03-07 | 18.97 | $19.02 | 65900 |
| 2022-03-04 | 19.00 | $19.16 | 98004 |
| 2022-03-03 | 18.98 | $19.15 | 25500 |
| 2022-03-02 | 18.97 | $19.02 | 22311 |
| 2022-03-01 | 19.01 | $19.15 | 78600 |
| 2022-02-28 | 19.01 | $19.19 | 17500 |
| 2022-02-25 | 19.02 | $19.12 | 12200 |
| 2022-02-24 | 19.04 | $19.03 | 14500 |
| 2022-02-23 | 19.11 | $19.02 | 62700 |
| 2022-02-22 | 19.21 | $19.23 | 18600 |
| 2022-02-18 | 19.26 | $19.41 | 113500 |
| 2022-02-17 | 19.28 | $19.37 | 22216 |
| 2022-02-16 | 19.32 | $19.47 | 28900 |
| 2022-02-15 | 19.34 | $19.42 | 22800 |
| 2022-02-14 | 19.38 | $19.35 | 44506 |
| 2022-02-11 | 19.47 | $19.48 | 27219 |
| 2022-02-10 | 19.54 | $19.51 | 25500 |
| 2022-02-09 | 19.62 | $19.70 | 17700 |
| 2022-02-08 | 19.67 | $19.70 | 13342 |
| 2022-02-07 | 19.73 | $19.75 | 21700 |
| 2022-02-04 | 19.80 | $19.85 | 31100 |
| 2022-02-03 | 19.85 | $20.00 | 19736 |
| 2022-02-02 | 19.88 | $20.20 | 24100 |
| 2022-02-01 | 19.86 | $20.24 | 20723 |
| 2022-01-31 | 19.82 | $20.16 | 14408 |
| 2022-01-28 | 19.82 | $20.03 | 12300 |
| 2022-01-27 | 19.86 | $20.10 | 14914 |
| 2022-01-26 | 19.89 | $20.01 | 46813 |
| 2022-01-25 | 19.97 | $20.05 | 30400 |
| 2022-01-24 | 20.06 | $20.00 | 80300 |
| 2022-01-21 | 20.20 | $20.15 | 41404 |
| 2022-01-20 | 20.33 | $20.23 | 52200 |
| 2022-01-19 | 20.47 | $20.32 | 29500 |
| 2022-01-18 | 20.61 | $20.31 | 37200 |
| 2022-01-14 | 20.81 | $20.65 | 35747 |
| 2022-01-13 | 20.94 | $21.01 | 64600 |
| 2022-01-12 | 20.98 | $20.93 | 16416 |
| 2022-01-11 | 21.08 | $21.00 | 15200 |
| 2022-01-10 | 21.17 | $20.97 | 22616 |
| 2022-01-07 | 21.30 | $21.01 | 20100 |
| 2022-01-06 | 21.44 | $21.05 | 25642 |
| 2022-01-05 | 21.61 | $21.03 | 27400 |
| 2022-01-04 | 21.83 | $21.32 | 30400 |
| 2022-01-03 | 22.00 | $21.71 | 7200 |
| 2021-12-31 | 22.08 | $21.86 | 14342 |
| 2021-12-30 | 22.13 | $21.68 | 36226 |
| 2021-12-29 | 22.25 | $21.56 | 50808 |
| 2021-12-28 | 22.44 | $22.32 | 17620 |
| 2021-12-27 | 22.41 | $22.16 | 23704 |
| 2021-12-23 | 22.43 | $22.50 | 11800 |
| 2021-12-22 | 22.34 | $22.65 | 26700 |
| 2021-12-21 | 22.18 | $22.54 | 12600 |
| 2021-12-20 | 22.01 | $22.60 | 25300 |
| 2021-12-17 | 21.79 | $22.76 | 28127 |
| 2021-12-16 | 21.47 | $22.20 | 28726 |
| 2021-12-15 | 21.26 | $21.54 | 25110 |
| 2021-12-14 | 21.21 | $21.37 | 18100 |
| 2021-12-13 | 21.21 | $21.27 | 15500 |
| 2021-12-10 | 21.25 | $21.21 | 30100 |
| 2021-12-09 | 21.31 | $21.22 | 16708 |
| 2021-12-08 | 21.39 | $21.28 | 27627 |
| 2021-12-07 | 21.48 | $21.33 | 21423 |
| 2021-12-06 | 21.57 | $21.25 | 20600 |
| 2021-12-03 | 21.70 | $21.38 | 30700 |
| 2021-12-02 | 21.83 | $21.50 | 12700 |
| 2021-12-01 | 21.95 | $21.72 | 18019 |
| 2021-11-30 | 22.02 | $22.03 | 16700 |
| 2021-11-29 | 22.01 | $22.11 | 17224 |
| 2021-11-26 | 21.98 | $22.25 | 5026 |
| 2021-11-24 | 21.89 | $21.64 | 19035 |
| 2021-11-23 | 21.98 | $21.50 | 12034 |
| 2021-11-22 | 22.13 | $21.33 | 37610 |
| 2021-11-19 | 22.36 | $22.18 | 16800 |
| 2021-11-18 | 22.38 | $21.83 | 57000 |
| 2021-11-17 | 22.51 | $22.95 | 20006 |
| 2021-11-16 | 22.30 | $22.77 | 25400 |
| 2021-11-15 | 22.11 | $22.29 | 16447 |
| 2021-11-12 | 22.03 | $22.41 | 13031 |
| 2021-11-11 | 21.88 | $22.24 | 19200 |
| 2021-11-10 | 21.76 | $21.88 | 16700 |
| 2021-11-09 | 21.73 | $21.97 | 19800 |
| 2021-11-08 | 21.66 | $21.89 | 30746 |
| 2021-11-05 | 21.61 | $21.84 | 15600 |
| 2021-11-04 | 21.56 | $21.63 | 24900 |
| 2021-11-03 | 21.57 | $21.54 | 23818 |
| 2021-11-02 | 21.62 | $21.72 | 18300 |
| 2021-11-01 | 21.61 | $21.56 | 21200 |
| 2021-10-29 | 21.67 | $21.74 | 24000 |
| 2021-10-28 | 21.68 | $21.76 | 24400 |
| 2021-10-27 | 21.68 | $22.26 | 28100 |
| 2021-10-26 | 21.54 | $21.77 | 25500 |
| 2021-10-25 | 21.52 | $21.77 | 12029 |
| 2021-10-22 | 21.50 | $21.56 | 15400 |
| 2021-10-21 | 21.54 | $21.69 | 13700 |
| 2021-10-20 | 21.57 | $21.73 | 22300 |
| 2021-10-19 | 21.58 | $21.75 | 19644 |
| 2021-10-18 | 21.60 | $21.71 | 27338 |
| 2021-10-15 | 21.64 | $21.56 | 17500 |
| 2021-10-14 | 21.75 | $21.70 | 18028 |
| 2021-10-13 | 21.83 | $21.66 | 24226 |
| 2021-10-12 | 21.95 | $21.72 | 23900 |
| 2021-10-11 | 22.09 | $21.68 | 12800 |
| 2021-10-08 | 22.26 | $21.80 | 10300 |
| 2021-10-07 | 22.44 | $21.81 | 33000 |
| 2021-10-06 | 22.65 | $22.52 | 9200 |
| 2021-10-05 | 22.69 | $22.73 | 15239 |
| 2021-10-04 | 22.66 | $22.78 | 9000 |
| 2021-10-01 | 22.61 | $22.69 | 16207 |
| 2021-09-30 | 22.58 | $22.09 | 23000 |
| 2021-09-29 | 22.73 | $21.79 | 17700 |
| 2021-09-28 | 23.00 | $22.12 | 17400 |
| 2021-09-27 | 23.23 | $22.45 | 23900 |
| 2021-09-24 | 23.39 | $23.25 | 30703 |
| 2021-09-23 | 23.33 | $23.26 | 21413 |
| 2021-09-22 | 23.24 | $23.40 | 23400 |
| 2021-09-21 | 23.08 | $23.49 | 35139 |
| 2021-09-20 | 22.86 | $22.91 | 18717 |
| 2021-09-17 | 22.76 | $22.91 | 20533 |
| 2021-09-16 | 22.63 | $22.75 | 26815 |
| 2021-09-15 | 22.52 | $23.12 | 44009 |
| 2021-09-14 | 22.27 | $22.87 | 20600 |
| 2021-09-13 | 22.03 | $22.90 | 42100 |
| 2021-09-10 | 21.74 | $22.06 | 21500 |
| 2021-09-09 | 21.65 | $21.91 | 15200 |
| 2021-09-08 | 21.58 | $21.70 | 12300 |
| 2021-09-07 | 21.58 | $21.63 | 45501 |
| 2021-09-03 | 21.59 | $21.62 | 18200 |
| 2021-09-02 | 21.61 | $21.62 | 31746 |
| 2021-09-01 | 21.64 | $21.68 | 24700 |
| 2021-08-31 | 21.65 | $21.68 | 22322 |
| 2021-08-30 | 21.68 | $21.58 | 23002 |
| 2021-08-27 | 21.74 | $21.68 | 22140 |
| 2021-08-26 | 21.78 | $21.46 | 26940 |
| 2021-08-25 | 21.90 | $21.74 | 9039 |
| 2021-08-24 | 21.97 | $21.95 | 12607 |
| 2021-08-23 | 21.98 | $21.84 | 10600 |
| 2021-08-20 | 22.02 | $22.05 | 13436 |
| 2021-08-19 | 22.01 | $22.09 | 12200 |
| 2021-08-18 | 21.99 | $21.98 | 20500 |
| 2021-08-17 | 21.99 | $21.92 | 12706 |
| 2021-08-16 | 22.01 | $22.01 | 34900 |
| 2021-08-13 | 22.01 | $22.03 | 12910 |
| 2021-08-12 | 22.00 | $21.88 | 17100 |
| 2021-08-11 | 22.04 | $21.87 | 31700 |
| 2021-08-10 | 22.09 | $21.99 | 16300 |
| 2021-08-09 | 22.10 | $21.79 | 19500 |
| 2021-08-06 | 22.19 | $21.97 | 21900 |
| 2021-08-05 | 22.23 | $22.07 | 22100 |
| 2021-08-04 | 22.24 | $22.45 | 17101 |
| 2021-08-03 | 22.14 | $22.25 | 9229 |
| 2021-08-02 | 22.07 | $22.01 | 22445 |
| 2021-07-30 | 22.07 | $22.11 | 16917 |
| 2021-07-29 | 22.03 | $22.18 | 21221 |
| 2021-07-28 | 21.95 | $22.00 | 11826 |
| 2021-07-27 | 21.92 | $21.90 | 45714 |
| 2021-07-26 | 21.91 | $21.86 | 20121 |
| 2021-07-23 | 21.90 | $22.08 | 24901 |
| 2021-07-22 | 21.83 | $21.90 | 32900 |
| 2021-07-21 | 21.79 | $21.87 | 47400 |
| 2021-07-20 | 21.76 | $21.79 | 37433 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.31
2026-07-17
Close Price
$16.09
Vol: 7736
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.85
Average
47.86
Maximum
75.01
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.31 | $16.09 | 7736 |
| 2026-07-16 | 45.96 | $16.02 | 4106 |
| 2026-07-15 | 45.96 | $16.02 | 7300 |
| 2026-07-14 | 49.30 | $16.08 | 4500 |
| 2026-07-13 | 48.71 | $16.07 | 6003 |
| 2026-07-10 | 49.81 | $16.09 | 4800 |
| 2026-07-09 | 49.81 | $16.09 | 8635 |
| 2026-07-08 | 50.32 | $16.10 | 7313 |
| 2026-07-07 | 47.77 | $16.05 | 4129 |
| 2026-07-06 | 54.72 | $16.18 | 7500 |
| 2026-07-02 | 51.63 | $16.12 | 3245 |
| 2026-07-01 | 52.19 | $16.13 | 6824 |
| 2026-06-30 | 51.18 | $16.11 | 13000 |
| 2026-06-29 | 53.33 | $16.15 | 10200 |
| 2026-06-26 | 48.74 | $16.06 | 15700 |
| 2026-06-25 | 50.30 | $16.09 | 22230 |
| 2026-06-24 | 45.90 | $16.01 | 8200 |
| 2026-06-23 | 46.88 | $16.03 | 4500 |
| 2026-06-22 | 47.86 | $16.05 | 16623 |
| 2026-06-18 | 54.94 | $16.18 | 6918 |
| 2026-06-17 | 52.36 | $16.13 | 5712 |
| 2026-06-16 | 52.36 | $16.13 | 8100 |
| 2026-06-15 | 51.87 | $16.12 | 19300 |
| 2026-06-12 | 48.29 | $16.05 | 13821 |
| 2026-06-11 | 47.76 | $16.04 | 10349 |
| 2026-06-10 | 43.37 | $15.96 | 16000 |
| 2026-06-09 | 42.21 | $15.94 | 17500 |
| 2026-06-08 | 42.63 | $15.95 | 23100 |
| 2026-06-05 | 43.03 | $15.96 | 50136 |
| 2026-06-04 | 45.03 | $16.01 | 19940 |
| 2026-06-03 | 45.03 | $16.01 | 25830 |
| 2026-06-02 | 47.84 | $16.08 | 11900 |
| 2026-06-01 | 49.09 | $16.11 | 20900 |
| 2026-05-29 | 51.21 | $16.16 | 18600 |
| 2026-05-28 | 55.29 | $16.25 | 18100 |
| 2026-05-27 | 54.53 | $16.23 | 4800 |
| 2026-05-26 | 54.97 | $16.24 | 12700 |
| 2026-05-22 | 45.16 | $16.01 | 37000 |
| 2026-05-21 | 40.32 | $15.92 | 14500 |
| 2026-05-20 | 44.92 | $16.03 | 4539 |
| 2026-05-19 | 40.85 | $15.96 | 5739 |
| 2026-05-18 | 41.26 | $15.97 | 18400 |
| 2026-05-15 | 42.49 | $16.00 | 8423 |
| 2026-05-14 | 50.61 | $16.17 | 5142 |
| 2026-05-13 | 49.53 | $16.15 | 12300 |
| 2026-05-12 | 46.77 | $16.10 | 18826 |
| 2026-05-11 | 49.33 | $16.15 | 13430 |
| 2026-05-08 | 48.80 | $16.14 | 11700 |
| 2026-05-07 | 46.11 | $16.09 | 105300 |
| 2026-05-06 | 47.53 | $16.12 | 19019 |
| 2026-05-05 | 44.83 | $16.07 | 23000 |
| 2026-05-04 | 46.19 | $16.10 | 38100 |
| 2026-05-01 | 45.67 | $16.09 | 12400 |
| 2026-04-30 | 44.65 | $16.07 | 50203 |
| 2026-04-29 | 39.85 | $15.98 | 46200 |
| 2026-04-28 | 39.29 | $15.97 | 23406 |
| 2026-04-27 | 43.49 | $16.08 | 37100 |
| 2026-04-24 | 43.49 | $16.08 | 23215 |
| 2026-04-23 | 43.88 | $16.09 | 22600 |
| 2026-04-22 | 50.70 | $16.25 | 71000 |
| 2026-04-21 | 53.68 | $16.31 | 10600 |
| 2026-04-20 | 54.69 | $16.33 | 10100 |
| 2026-04-17 | 54.69 | $16.33 | 3718 |
| 2026-04-16 | 53.91 | $16.31 | 6800 |
| 2026-04-15 | 54.36 | $16.32 | 13800 |
| 2026-04-14 | 55.23 | $16.34 | 8504 |
| 2026-04-13 | 51.53 | $16.24 | 7029 |
| 2026-04-10 | 49.55 | $16.19 | 11900 |
| 2026-04-09 | 49.16 | $16.18 | 3000 |
| 2026-04-08 | 52.68 | $16.27 | 4128 |
| 2026-04-07 | 49.63 | $16.19 | 9400 |
| 2026-04-06 | 50.01 | $16.20 | 6400 |
| 2026-04-02 | 52.31 | $16.26 | 11002 |
| 2026-04-01 | 47.75 | $16.14 | 26430 |
| 2026-03-31 | 45.69 | $16.09 | 6248 |
| 2026-03-30 | 33.20 | $15.84 | 3200 |
| 2026-03-27 | 30.78 | $15.80 | 2000 |
| 2026-03-26 | 34.32 | $15.92 | 17700 |
| 2026-03-25 | 38.15 | $16.03 | 17200 |
| 2026-03-24 | 33.68 | $15.96 | 5203 |
| 2026-03-23 | 39.49 | $16.11 | 11627 |
| 2026-03-20 | 29.47 | $15.98 | 13600 |
| 2026-03-19 | 32.63 | $16.06 | 24900 |
| 2026-03-18 | 32.63 | $16.06 | 5400 |
| 2026-03-17 | 34.29 | $16.10 | 12100 |
| 2026-03-16 | 27.27 | $16.02 | 12800 |
| 2026-03-13 | 26.34 | $16.01 | 2936 |
| 2026-03-12 | 27.69 | $16.05 | 13800 |
| 2026-03-11 | 29.87 | $16.11 | 46430 |
| 2026-03-10 | 32.29 | $16.17 | 33200 |
| 2026-03-09 | 32.71 | $16.18 | 85402 |
| 2026-03-06 | 31.87 | $16.17 | 33900 |
| 2026-03-05 | 37.69 | $16.30 | 52200 |
| 2026-03-04 | 38.20 | $16.31 | 36700 |
| 2026-03-03 | 39.20 | $16.33 | 30323 |
| 2026-03-02 | 44.18 | $16.42 | 49900 |
| 2026-02-27 | 46.68 | $16.46 | 32614 |
| 2026-02-26 | 45.96 | $16.45 | 24400 |
| 2026-02-25 | 46.56 | $16.46 | 11508 |
| 2026-02-24 | 47.75 | $16.48 | 6616 |
| 2026-02-23 | 47.75 | $16.48 | 18123 |
| 2026-02-20 | 50.06 | $16.52 | 18000 |
| 2026-02-19 | 55.13 | $16.60 | 6900 |
| 2026-02-18 | 57.92 | $16.64 | 15900 |
| 2026-02-17 | 59.34 | $16.66 | 3749 |
| 2026-02-13 | 58.37 | $16.64 | 10241 |
| 2026-02-12 | 54.77 | $16.57 | 15000 |
| 2026-02-11 | 53.12 | $16.54 | 27400 |
| 2026-02-10 | 56.37 | $16.59 | 11440 |
| 2026-02-09 | 53.68 | $16.54 | 12223 |
| 2026-02-06 | 51.99 | $16.51 | 9947 |
| 2026-02-05 | 57.29 | $16.59 | 23300 |
| 2026-02-04 | 47.81 | $16.44 | 10127 |
| 2026-02-03 | 50.66 | $16.48 | 16000 |
| 2026-02-02 | 49.95 | $16.47 | 9642 |
| 2026-01-30 | 50.64 | $16.48 | 12300 |
| 2026-01-29 | 50.64 | $16.48 | 7849 |
| 2026-01-28 | 51.93 | $16.50 | 9309 |
| 2026-01-27 | 49.48 | $16.46 | 1400 |
| 2026-01-26 | 54.80 | $16.54 | 6930 |
| 2026-01-23 | 49.66 | $16.46 | 3300 |
| 2026-01-22 | 54.84 | $16.53 | 8741 |
| 2026-01-21 | 52.84 | $16.50 | 14400 |
| 2026-01-20 | 46.86 | $16.42 | 12900 |
| 2026-01-16 | 48.31 | $16.44 | 18645 |
| 2026-01-15 | 51.34 | $16.48 | 32846 |
| 2026-01-14 | 51.34 | $16.48 | 28300 |
| 2026-01-13 | 49.92 | $16.46 | 19640 |
| 2026-01-12 | 46.99 | $16.42 | 20306 |
| 2026-01-09 | 49.04 | $16.45 | 28515 |
| 2026-01-08 | 47.59 | $16.43 | 34500 |
| 2026-01-07 | 45.39 | $16.40 | 19000 |
| 2026-01-06 | 44.65 | $16.39 | 33439 |
| 2026-01-05 | 46.44 | $16.42 | 18900 |
| 2026-01-02 | 50.26 | $16.48 | 4310 |
| 2025-12-31 | 51.61 | $16.50 | 34941 |
| 2025-12-30 | 52.95 | $16.52 | 21124 |
| 2025-12-29 | 52.36 | $16.51 | 14219 |
| 2025-12-26 | 54.30 | $16.54 | 7600 |
| 2025-12-24 | 53.76 | $16.53 | 28422 |
| 2025-12-23 | 43.57 | $16.37 | 13000 |
| 2025-12-22 | 46.62 | $16.42 | 21747 |
| 2025-12-19 | 43.62 | $16.38 | 18203 |
| 2025-12-18 | 44.81 | $16.40 | 29338 |
| 2025-12-17 | 39.27 | $16.33 | 36400 |
| 2025-12-16 | 39.81 | $16.34 | 33000 |
| 2025-12-15 | 45.83 | $16.44 | 18600 |
| 2025-12-12 | 41.64 | $16.39 | 20644 |
| 2025-12-11 | 42.90 | $16.41 | 45100 |
| 2025-12-10 | 42.07 | $16.40 | 32000 |
| 2025-12-09 | 43.27 | $16.42 | 23300 |
| 2025-12-08 | 43.27 | $16.42 | 28443 |
| 2025-12-05 | 45.61 | $16.46 | 41600 |
| 2025-12-04 | 44.90 | $16.45 | 32600 |
| 2025-12-03 | 44.90 | $16.45 | 39200 |
| 2025-12-02 | 43.57 | $16.43 | 26949 |
| 2025-12-01 | 43.57 | $16.43 | 28425 |
| 2025-11-28 | 47.17 | $16.50 | 30000 |
| 2025-11-26 | 45.33 | $16.47 | 18946 |
| 2025-11-25 | 42.15 | $16.42 | 19417 |
| 2025-11-24 | 42.62 | $16.43 | 8700 |
| 2025-11-21 | 39.40 | $16.38 | 22600 |
| 2025-11-20 | 39.40 | $16.38 | 69100 |
| 2025-11-19 | 40.22 | $16.40 | 12820 |
| 2025-11-18 | 40.61 | $16.41 | 15126 |
| 2025-11-17 | 42.21 | $16.45 | 19727 |
| 2025-11-14 | 40.55 | $16.42 | 20635 |
| 2025-11-13 | 42.08 | $16.46 | 30212 |
| 2025-11-12 | 44.47 | $16.52 | 20547 |
| 2025-11-11 | 39.57 | $16.43 | 26820 |
| 2025-11-10 | 41.50 | $16.48 | 20842 |
| 2025-11-07 | 39.25 | $16.44 | 15200 |
| 2025-11-06 | 40.36 | $16.47 | 16307 |
| 2025-11-05 | 41.85 | $16.51 | 27000 |
| 2025-11-04 | 39.18 | $16.46 | 66300 |
| 2025-11-03 | 45.55 | $16.62 | 28800 |
| 2025-10-31 | 46.00 | $16.63 | 18713 |
| 2025-10-30 | 46.86 | $16.65 | 10500 |
| 2025-10-29 | 50.49 | $16.73 | 20336 |
| 2025-10-28 | 50.95 | $16.74 | 1200 |
| 2025-10-27 | 52.81 | $16.78 | 12120 |
| 2025-10-24 | 48.82 | $16.69 | 8615 |
| 2025-10-23 | 51.10 | $16.74 | 18700 |
| 2025-10-22 | 55.54 | $16.83 | 5308 |
| 2025-10-21 | 53.40 | $16.78 | 26424 |
| 2025-10-20 | 56.50 | $16.84 | 22500 |
| 2025-10-17 | 46.73 | $16.64 | 23545 |
| 2025-10-16 | 52.31 | $16.74 | 19022 |
| 2025-10-15 | 48.82 | $16.68 | 28800 |
| 2025-10-14 | 46.34 | $16.64 | 21800 |
| 2025-10-13 | 49.17 | $16.69 | 14249 |
| 2025-10-10 | 48.58 | $16.68 | 17800 |
| 2025-10-09 | 48.00 | $16.67 | 17700 |
| 2025-10-08 | 51.30 | $16.73 | 20100 |
| 2025-10-07 | 50.76 | $16.72 | 22221 |
| 2025-10-06 | 50.24 | $16.71 | 13000 |
| 2025-10-03 | 50.75 | $16.72 | 15000 |
| 2025-10-02 | 51.24 | $16.73 | 13000 |
| 2025-10-01 | 49.37 | $16.69 | 19500 |
| 2025-09-30 | 49.37 | $16.69 | 26922 |
| 2025-09-29 | 50.69 | $16.72 | 17304 |
| 2025-09-26 | 44.07 | $16.58 | 10778 |
| 2025-09-25 | 49.48 | $16.70 | 8320 |
| 2025-09-24 | 52.54 | $16.76 | 24106 |
| 2025-09-23 | 54.13 | $16.79 | 12800 |
| 2025-09-22 | 61.17 | $16.91 | 11919 |
| 2025-09-19 | 68.18 | $17.01 | 9000 |
| 2025-09-18 | 67.11 | $16.98 | 15200 |
| 2025-09-17 | 67.83 | $16.99 | 5241 |
| 2025-09-16 | 66.45 | $16.95 | 12648 |
| 2025-09-15 | 67.84 | $16.97 | 10600 |
| 2025-09-12 | 64.31 | $16.87 | 4600 |
| 2025-09-11 | 63.94 | $16.86 | 7000 |
| 2025-09-10 | 63.20 | $16.84 | 9000 |
| 2025-09-09 | 61.72 | $16.80 | 13038 |
| 2025-09-08 | 65.48 | $16.86 | 17700 |
| 2025-09-05 | 58.70 | $16.69 | 11628 |
| 2025-09-04 | 59.36 | $16.70 | 15700 |
| 2025-09-03 | 55.62 | $16.62 | 9001 |
| 2025-09-02 | 50.17 | $16.52 | 10900 |
| 2025-08-29 | 55.33 | $16.60 | 5200 |
| 2025-08-28 | 58.17 | $16.64 | 5740 |
| 2025-08-27 | 58.17 | $16.64 | 14300 |
| 2025-08-26 | 52.69 | $16.54 | 4400 |
| 2025-08-25 | 54.04 | $16.56 | 27042 |
| 2025-08-22 | 48.41 | $16.47 | 14422 |
| 2025-08-21 | 51.05 | $16.51 | 19100 |
| 2025-08-20 | 51.72 | $16.52 | 13109 |
| 2025-08-19 | 51.11 | $16.51 | 30817 |
| 2025-08-18 | 50.51 | $16.50 | 31900 |
| 2025-08-15 | 54.27 | $16.56 | 21404 |
| 2025-08-14 | 52.59 | $16.53 | 16500 |
| 2025-08-13 | 56.52 | $16.59 | 20900 |
| 2025-08-12 | 53.79 | $16.54 | 20100 |
| 2025-08-11 | 54.44 | $16.55 | 17100 |
| 2025-08-08 | 56.38 | $16.58 | 7700 |
| 2025-08-07 | 57.69 | $16.60 | 23800 |
| 2025-08-06 | 57.22 | $16.59 | 18300 |
| 2025-08-05 | 54.84 | $16.54 | 9800 |
| 2025-08-04 | 58.55 | $16.60 | 8500 |
| 2025-08-01 | 54.66 | $16.52 | 5400 |
| 2025-07-31 | 54.66 | $16.52 | 22838 |
| 2025-07-30 | 51.58 | $16.46 | 25000 |
| 2025-07-29 | 48.83 | $16.41 | 22300 |
| 2025-07-28 | 45.91 | $16.36 | 24139 |
| 2025-07-25 | 49.68 | $16.43 | 5645 |
| 2025-07-24 | 46.07 | $16.37 | 16700 |
| 2025-07-23 | 50.05 | $16.44 | 25603 |
| 2025-07-22 | 51.25 | $16.46 | 21541 |
| 2025-07-21 | 52.44 | $16.48 | 21644 |
| 2025-07-18 | 50.81 | $16.45 | 27700 |
| 2025-07-17 | 51.37 | $16.46 | 20531 |
| 2025-07-16 | 49.79 | $16.43 | 16006 |
| 2025-07-15 | 48.74 | $16.41 | 11800 |
| 2025-07-14 | 51.29 | $16.46 | 18327 |
| 2025-07-11 | 51.29 | $16.46 | 10700 |
| 2025-07-10 | 56.06 | $16.55 | 14101 |
| 2025-07-09 | 58.34 | $16.59 | 7711 |
| 2025-07-08 | 55.31 | $16.52 | 3222 |
| 2025-07-07 | 57.59 | $16.56 | 2300 |
| 2025-07-03 | 63.82 | $16.66 | 4000 |
| 2025-07-02 | 65.16 | $16.68 | 5100 |
| 2025-07-01 | 64.81 | $16.67 | 6700 |
| 2025-06-30 | 61.49 | $16.58 | 12939 |
| 2025-06-27 | 61.49 | $16.58 | 82800 |
| 2025-06-26 | 52.51 | $16.38 | 22700 |
| 2025-06-25 | 50.31 | $16.34 | 26100 |
| 2025-06-24 | 49.76 | $16.33 | 10031 |
| 2025-06-23 | 48.12 | $16.30 | 9641 |
| 2025-06-20 | 49.14 | $16.32 | 12627 |
| 2025-06-18 | 52.86 | $16.39 | 8400 |
| 2025-06-17 | 52.37 | $16.38 | 16914 |
| 2025-06-16 | 51.89 | $16.37 | 21145 |
| 2025-06-13 | 51.43 | $16.36 | 16221 |
| 2025-06-12 | 56.01 | $16.45 | 9749 |
| 2025-06-11 | 51.95 | $16.36 | 11900 |
| 2025-06-10 | 54.61 | $16.41 | 8328 |
| 2025-06-09 | 53.25 | $16.38 | 4600 |
| 2025-06-06 | 54.28 | $16.40 | 3609 |
| 2025-06-05 | 55.30 | $16.42 | 6444 |
| 2025-06-04 | 54.07 | $16.39 | 15000 |
| 2025-06-03 | 53.25 | $16.37 | 9204 |
| 2025-06-02 | 50.32 | $16.30 | 6200 |
| 2025-05-30 | 50.32 | $16.30 | 10000 |
| 2025-05-29 | 49.09 | $16.27 | 7725 |
| 2025-05-28 | 45.67 | $16.19 | 14100 |
| 2025-05-27 | 48.78 | $16.27 | 6241 |
| 2025-05-23 | 43.27 | $16.15 | 5219 |
| 2025-05-22 | 46.01 | $16.22 | 6300 |
| 2025-05-21 | 44.09 | $16.18 | 2600 |
| 2025-05-20 | 50.02 | $16.32 | 8018 |
| 2025-05-19 | 49.09 | $16.30 | 8300 |
| 2025-05-16 | 51.36 | $16.35 | 6148 |
| 2025-05-15 | 52.28 | $16.37 | 9300 |
| 2025-05-14 | 50.60 | $16.33 | 9148 |
| 2025-05-13 | 48.89 | $16.29 | 9800 |
| 2025-05-12 | 53.74 | $16.40 | 4143 |
| 2025-05-09 | 53.74 | $16.40 | 5332 |
| 2025-05-08 | 50.95 | $16.33 | 18027 |
| 2025-05-07 | 50.95 | $16.33 | 6900 |
| 2025-05-06 | 48.54 | $16.27 | 2000 |
| 2025-05-05 | 48.14 | $16.26 | 6532 |
| 2025-05-02 | 47.36 | $16.24 | 7936 |
| 2025-05-01 | 49.86 | $16.31 | 12300 |
| 2025-04-30 | 49.86 | $16.31 | 9300 |
| 2025-04-29 | 50.90 | $16.34 | 6000 |
| 2025-04-28 | 47.42 | $16.24 | 6528 |
| 2025-04-25 | 46.34 | $16.21 | 5830 |
| 2025-04-24 | 44.16 | $16.15 | 5407 |
| 2025-04-23 | 37.74 | $15.99 | 8614 |
| 2025-04-22 | 36.88 | $15.97 | 12529 |
| 2025-04-21 | 36.04 | $15.95 | 4100 |
| 2025-04-17 | 40.38 | $16.12 | 5700 |
| 2025-04-16 | 40.66 | $16.13 | 7736 |
| 2025-04-15 | 37.85 | $16.06 | 12741 |
| 2025-04-14 | 37.05 | $16.04 | 2600 |
| 2025-04-11 | 31.10 | $15.90 | 9700 |
| 2025-04-10 | 27.37 | $15.82 | 10247 |
| 2025-04-09 | 33.64 | $16.11 | 30700 |
| 2025-04-08 | 30.51 | $16.05 | 26828 |
| 2025-04-07 | 34.07 | $16.19 | 8000 |
| 2025-04-04 | 42.89 | $16.45 | 16000 |
| 2025-04-03 | 50.53 | $16.61 | 12242 |
| 2025-04-02 | 52.19 | $16.64 | 8100 |
| 2025-04-01 | 52.74 | $16.65 | 3921 |
| 2025-03-31 | 49.19 | $16.58 | 9400 |
| 2025-03-28 | 47.59 | $16.55 | 16034 |
| 2025-03-27 | 44.84 | $16.50 | 2900 |
| 2025-03-26 | 47.69 | $16.56 | 3700 |
| 2025-03-25 | 47.16 | $16.55 | 6900 |
| 2025-03-24 | 46.12 | $16.53 | 4902 |
| 2025-03-21 | 47.92 | $16.57 | 10946 |
| 2025-03-20 | 50.73 | $16.63 | 10318 |
| 2025-03-19 | 51.21 | $16.64 | 15600 |
| 2025-03-18 | 46.95 | $16.55 | 15000 |
| 2025-03-17 | 46.95 | $16.55 | 17100 |
| 2025-03-14 | 46.48 | $16.54 | 16420 |
| 2025-03-13 | 48.51 | $16.59 | 15900 |
| 2025-03-12 | 53.40 | $16.70 | 28326 |
| 2025-03-11 | 46.94 | $16.56 | 33600 |
| 2025-03-10 | 46.43 | $16.55 | 21200 |
| 2025-03-07 | 43.90 | $16.50 | 22700 |
| 2025-03-06 | 44.30 | $16.51 | 20400 |
| 2025-03-05 | 48.47 | $16.61 | 30635 |
| 2025-03-04 | 49.36 | $16.63 | 26034 |
| 2025-03-03 | 54.56 | $16.74 | 10700 |
| 2025-02-28 | 52.39 | $16.69 | 24200 |
| 2025-02-27 | 51.51 | $16.67 | 11100 |
| 2025-02-26 | 55.92 | $16.76 | 12500 |
| 2025-02-25 | 55.11 | $16.74 | 30900 |
| 2025-02-24 | 57.10 | $16.78 | 19714 |
| 2025-02-21 | 54.77 | $16.72 | 9812 |
| 2025-02-20 | 61.68 | $16.85 | 4900 |
| 2025-02-19 | 56.46 | $16.72 | 12100 |
| 2025-02-18 | 60.69 | $16.79 | 3915 |
| 2025-02-14 | 60.69 | $16.79 | 13800 |
| 2025-02-13 | 58.70 | $16.74 | 3734 |
| 2025-02-12 | 54.77 | $16.65 | 7534 |
| 2025-02-11 | 60.20 | $16.74 | 12927 |
| 2025-02-10 | 58.47 | $16.70 | 7900 |
| 2025-02-07 | 57.13 | $16.67 | 1445 |
| 2025-02-06 | 58.32 | $16.69 | 6917 |
| 2025-02-05 | 57.90 | $16.68 | 5000 |
| 2025-02-04 | 54.45 | $16.60 | 8100 |
| 2025-02-03 | 52.13 | $16.55 | 23503 |
| 2025-01-31 | 49.68 | $16.50 | 16236 |
| 2025-01-30 | 47.12 | $16.45 | 1500 |
| 2025-01-29 | 46.07 | $16.43 | 8400 |
| 2025-01-28 | 47.87 | $16.47 | 11341 |
| 2025-01-27 | 45.34 | $16.42 | 19200 |
| 2025-01-24 | 40.98 | $16.34 | 5710 |
| 2025-01-23 | 44.80 | $16.43 | 5800 |
| 2025-01-22 | 45.24 | $16.44 | 10030 |
| 2025-01-21 | 44.72 | $16.43 | 11900 |
| 2025-01-17 | 42.65 | $16.39 | 13700 |
| 2025-01-16 | 43.82 | $16.42 | 9738 |
| 2025-01-15 | 40.18 | $16.35 | 13900 |
| 2025-01-14 | 35.65 | $16.27 | 4725 |
| 2025-01-13 | 35.65 | $16.27 | 17100 |
| 2025-01-10 | 35.09 | $16.26 | 5535 |
| 2025-01-08 | 37.55 | $16.34 | 6829 |
| 2025-01-07 | 35.95 | $16.31 | 10600 |
| 2025-01-06 | 36.54 | $16.33 | 12846 |
| 2025-01-03 | 38.66 | $16.40 | 9013 |
| 2025-01-02 | 36.67 | $16.36 | 5645 |
| 2024-12-31 | 34.13 | $16.31 | 27721 |
| 2024-12-30 | 30.97 | $16.25 | 18200 |
| 2024-12-27 | 28.25 | $16.20 | 27505 |
| 2024-12-26 | 31.56 | $16.34 | 24716 |
| 2024-12-24 | 31.01 | $16.33 | 55600 |
| 2024-12-23 | 33.85 | $16.44 | 10601 |
| 2024-12-20 | 40.20 | $16.64 | 6228 |
| 2024-12-19 | 37.41 | $16.59 | 18110 |
| 2024-12-18 | 41.45 | $16.70 | 46900 |
| 2024-12-17 | 46.67 | $16.82 | 18900 |
| 2024-12-16 | 47.14 | $16.83 | 24500 |
| 2024-12-13 | 43.92 | $16.77 | 51334 |
| 2024-12-12 | 47.10 | $16.84 | 22341 |
| 2024-12-11 | 48.54 | $16.87 | 25644 |
| 2024-12-10 | 49.01 | $16.88 | 23705 |
| 2024-12-09 | 49.93 | $16.90 | 34800 |
| 2024-12-06 | 49.02 | $16.88 | 44131 |
| 2024-12-05 | 48.57 | $16.87 | 45134 |
| 2024-12-04 | 45.41 | $16.80 | 16513 |
| 2024-12-03 | 46.58 | $16.83 | 49801 |
| 2024-12-02 | 42.35 | $16.74 | 12400 |
| 2024-11-29 | 42.71 | $16.75 | 20711 |
| 2024-11-27 | 41.78 | $16.73 | 12521 |
| 2024-11-26 | 38.45 | $16.66 | 21316 |
| 2024-11-25 | 39.37 | $16.69 | 22211 |
| 2024-11-22 | 37.97 | $16.66 | 7800 |
| 2024-11-21 | 35.61 | $16.61 | 5200 |
| 2024-11-20 | 38.08 | $16.70 | 20800 |
| 2024-11-19 | 36.69 | $16.67 | 12200 |
| 2024-11-18 | 35.31 | $16.64 | 14105 |
| 2024-11-15 | 34.40 | $16.62 | 30000 |
| 2024-11-14 | 36.59 | $16.71 | 12614 |
| 2024-11-13 | 34.84 | $16.67 | 13540 |
| 2024-11-12 | 34.41 | $16.66 | 38500 |
| 2024-11-11 | 38.26 | $16.82 | 26140 |
| 2024-11-08 | 38.26 | $16.82 | 8115 |
| 2024-11-07 | 34.97 | $16.74 | 32700 |
| 2024-11-06 | 28.66 | $16.60 | 36541 |
| 2024-11-05 | 33.52 | $16.82 | 24403 |
| 2024-11-04 | 35.33 | $16.89 | 9720 |
| 2024-11-01 | 31.30 | $16.81 | 8900 |
| 2024-10-31 | 32.50 | $16.86 | 5002 |
| 2024-10-30 | 30.48 | $16.82 | 10543 |
| 2024-10-29 | 27.90 | $16.77 | 11922 |
| 2024-10-28 | 30.95 | $16.91 | 24847 |
| 2024-10-25 | 31.89 | $16.95 | 28800 |
| 2024-10-24 | 30.38 | $16.92 | 5000 |
| 2024-10-23 | 28.36 | $16.88 | 11714 |
| 2024-10-22 | 31.15 | $17.01 | 8500 |
| 2024-10-21 | 32.31 | $17.06 | 11900 |
| 2024-10-18 | 35.31 | $17.18 | 4724 |
| 2024-10-17 | 35.31 | $17.18 | 6200 |
| 2024-10-16 | 37.95 | $17.28 | 3800 |
| 2024-10-15 | 35.18 | $17.22 | 5300 |
| 2024-10-14 | 33.30 | $17.18 | 5100 |
| 2024-10-11 | 35.25 | $17.26 | 14330 |
| 2024-10-10 | 32.43 | $17.20 | 33605 |
| 2024-10-09 | 33.58 | $17.25 | 24400 |
| 2024-10-08 | 28.75 | $17.15 | 27131 |
| 2024-10-07 | 27.75 | $17.13 | 27700 |
| 2024-10-04 | 32.02 | $17.33 | 43200 |
| 2024-10-03 | 34.81 | $17.44 | 76000 |
| 2024-10-02 | 49.31 | $17.83 | 19433 |
| 2024-10-01 | 54.87 | $17.93 | 50136 |
| 2024-09-30 | 59.33 | $18.00 | 29600 |
| 2024-09-27 | 56.45 | $17.94 | 47900 |
| 2024-09-26 | 57.74 | $17.96 | 44814 |
| 2024-09-25 | 64.02 | $18.05 | 29300 |
| 2024-09-24 | 64.02 | $18.05 | 13500 |
| 2024-09-23 | 62.80 | $18.02 | 40436 |
| 2024-09-20 | 67.11 | $18.08 | 25500 |
| 2024-09-19 | 70.16 | $18.12 | 48503 |
| 2024-09-18 | 75.01 | $18.18 | 81440 |
| 2024-09-17 | 74.17 | $18.15 | 34230 |
| 2024-09-16 | 71.73 | $18.07 | 32205 |
| 2024-09-13 | 70.06 | $18.02 | 11412 |
| 2024-09-12 | 69.01 | $17.99 | 16300 |
| 2024-09-11 | 69.01 | $17.99 | 29000 |
| 2024-09-10 | 68.68 | $17.98 | 44200 |
| 2024-09-09 | 67.70 | $17.95 | 17209 |
| 2024-09-06 | 67.05 | $17.93 | 16600 |
| 2024-09-05 | 65.39 | $17.88 | 21800 |
| 2024-09-04 | 63.28 | $17.82 | 17406 |
| 2024-09-03 | 61.42 | $17.77 | 32241 |
| 2024-08-30 | 63.88 | $17.81 | 11438 |
| 2024-08-29 | 65.12 | $17.83 | 21600 |
| 2024-08-28 | 63.79 | $17.79 | 9731 |
| 2024-08-27 | 65.57 | $17.82 | 12700 |
| 2024-08-26 | 68.62 | $17.87 | 9429 |
| 2024-08-23 | 67.17 | $17.82 | 24641 |
| 2024-08-22 | 69.61 | $17.86 | 11900 |
| 2024-08-21 | 70.21 | $17.87 | 17528 |
| 2024-08-20 | 70.80 | $17.88 | 8924 |
| 2024-08-19 | 68.29 | $17.78 | 24300 |
| 2024-08-16 | 67.76 | $17.76 | 10702 |
| 2024-08-15 | 65.59 | $17.68 | 33100 |
| 2024-08-14 | 64.45 | $17.64 | 12223 |
| 2024-08-13 | 62.38 | $17.57 | 11813 |
| 2024-08-12 | 59.85 | $17.49 | 52321 |
| 2024-08-09 | 59.52 | $17.48 | 8000 |
| 2024-08-08 | 56.52 | $17.39 | 10536 |
| 2024-08-07 | 54.75 | $17.34 | 22042 |
| 2024-08-06 | 57.89 | $17.41 | 19321 |
| 2024-08-05 | 62.24 | $17.50 | 58600 |
| 2024-08-02 | 63.76 | $17.53 | 53800 |
| 2024-08-01 | 60.72 | $17.43 | 24801 |
| 2024-07-31 | 59.43 | $17.39 | 12934 |
| 2024-07-30 | 52.38 | $17.20 | 13000 |
| 2024-07-29 | 55.26 | $17.26 | 4600 |
| 2024-07-26 | 56.24 | $17.28 | 3000 |
| 2024-07-25 | 49.91 | $17.13 | 21507 |
| 2024-07-24 | 53.86 | $17.21 | 28700 |
| 2024-07-23 | 54.37 | $17.22 | 21940 |
| 2024-07-22 | 54.86 | $17.23 | 4000 |
| 2024-07-19 | 55.83 | $17.25 | 13400 |
| 2024-07-18 | 57.26 | $17.28 | 9500 |
| 2024-07-17 | 59.19 | $17.32 | 7031 |
| 2024-07-16 | 60.15 | $17.34 | 18100 |
| 2024-07-15 | 57.18 | $17.25 | 10923 |
| 2024-07-12 | 61.02 | $17.33 | 19100 |
| 2024-07-11 | 60.71 | $17.32 | 33201 |
| 2024-07-10 | 55.23 | $17.16 | 90900 |
| 2024-07-09 | 54.09 | $17.13 | 79314 |
| 2024-07-08 | 54.53 | $17.14 | 6600 |
| 2024-07-05 | 54.53 | $17.14 | 5500 |
| 2024-07-03 | 53.16 | $17.10 | 7204 |
| 2024-07-02 | 49.92 | $17.01 | 11800 |
| 2024-07-01 | 46.82 | $16.93 | 10718 |
| 2024-06-28 | 52.63 | $17.08 | 11418 |
| 2024-06-27 | 51.48 | $17.05 | 7000 |
| 2024-06-26 | 49.95 | $17.01 | 11500 |
| 2024-06-25 | 54.44 | $17.12 | 16300 |
| 2024-06-24 | 52.98 | $17.08 | 14800 |
| 2024-06-21 | 58.30 | $17.20 | 12042 |
| 2024-06-20 | 57.97 | $17.19 | 5600 |
| 2024-06-18 | 57.64 | $17.18 | 20400 |
| 2024-06-17 | 58.93 | $17.21 | 13300 |
| 2024-06-14 | 60.21 | $17.24 | 8300 |
| 2024-06-13 | 60.21 | $17.24 | 27837 |
| 2024-06-12 | 57.43 | $17.14 | 19700 |
| 2024-06-11 | 53.75 | $17.02 | 16614 |
| 2024-06-10 | 59.00 | $17.15 | 18100 |
| 2024-06-07 | 50.52 | $16.91 | 7900 |
| 2024-06-06 | 56.03 | $17.03 | 11900 |
| 2024-06-05 | 55.64 | $17.02 | 57300 |
| 2024-06-04 | 54.13 | $16.98 | 12631 |
| 2024-06-03 | 51.36 | $16.91 | 33819 |
| 2024-05-31 | 48.85 | $16.85 | 25800 |
| 2024-05-30 | 45.75 | $16.78 | 9505 |
| 2024-05-29 | 41.93 | $16.70 | 18917 |
| 2024-05-28 | 45.34 | $16.79 | 46107 |
| 2024-05-24 | 47.38 | $16.84 | 16538 |
| 2024-05-23 | 45.04 | $16.79 | 84900 |
| 2024-05-22 | 49.20 | $16.89 | 39600 |
| 2024-05-21 | 51.95 | $16.95 | 63116 |
| 2024-05-20 | 54.85 | $17.01 | 33721 |
| 2024-05-17 | 54.85 | $17.01 | 3838 |
| 2024-05-16 | 54.85 | $17.01 | 13323 |
| 2024-05-15 | 55.74 | $17.03 | 14100 |
| 2024-05-14 | 50.81 | $16.90 | 65500 |
| 2024-05-13 | 48.28 | $16.84 | 16844 |
| 2024-05-10 | 49.91 | $16.88 | 4319 |
| 2024-05-09 | 50.72 | $16.90 | 12200 |
| 2024-05-08 | 51.92 | $16.93 | 5231 |
| 2024-05-07 | 51.18 | $16.91 | 14420 |
| 2024-05-06 | 51.93 | $16.93 | 9900 |
| 2024-05-03 | 50.20 | $16.88 | 16516 |
| 2024-05-02 | 48.80 | $16.84 | 5600 |
| 2024-05-01 | 50.49 | $16.89 | 18700 |
| 2024-04-30 | 40.73 | $16.64 | 14041 |
| 2024-04-29 | 42.32 | $16.69 | 18000 |
| 2024-04-26 | 38.69 | $16.61 | 2746 |
| 2024-04-25 | 36.32 | $16.56 | 18400 |
| 2024-04-24 | 37.42 | $16.60 | 20900 |
| 2024-04-23 | 39.71 | $16.68 | 9733 |
| 2024-04-22 | 42.49 | $16.77 | 5315 |
| 2024-04-19 | 38.88 | $16.69 | 7724 |
| 2024-04-18 | 39.46 | $16.71 | 12200 |
| 2024-04-17 | 40.94 | $16.76 | 8123 |
| 2024-04-16 | 33.39 | $16.60 | 5507 |
| 2024-04-15 | 32.88 | $16.59 | 18100 |
| 2024-04-12 | 38.14 | $16.78 | 27100 |
| 2024-04-11 | 37.13 | $16.76 | 19219 |
| 2024-04-10 | 37.42 | $16.77 | 18000 |
| 2024-04-09 | 43.17 | $16.95 | 13539 |
| 2024-04-08 | 41.27 | $16.91 | 9400 |
| 2024-04-05 | 43.34 | $16.97 | 6407 |
| 2024-04-04 | 44.40 | $17.00 | 16400 |
| 2024-04-03 | 46.94 | $17.07 | 17820 |
| 2024-04-02 | 48.06 | $17.10 | 10821 |
| 2024-04-01 | 50.34 | $17.16 | 19312 |
| 2024-03-28 | 55.79 | $17.29 | 19824 |
| 2024-03-27 | 55.08 | $17.27 | 21345 |
| 2024-03-26 | 49.70 | $17.13 | 18911 |
| 2024-03-25 | 50.94 | $17.16 | 7600 |
| 2024-03-22 | 50.55 | $17.15 | 20800 |
| 2024-03-21 | 49.01 | $17.11 | 21709 |
| 2024-03-20 | 50.51 | $17.15 | 24349 |
| 2024-03-19 | 53.22 | $17.22 | 23736 |
| 2024-03-18 | 54.81 | $17.26 | 43400 |
| 2024-03-15 | 57.69 | $17.33 | 41823 |
| 2024-03-14 | 56.76 | $17.30 | 19145 |
| 2024-03-13 | 54.23 | $17.22 | 18125 |
| 2024-03-12 | 55.78 | $17.26 | 33412 |
| 2024-03-11 | 55.48 | $17.25 | 16400 |
| 2024-03-08 | 54.60 | $17.22 | 16316 |
| 2024-03-07 | 52.19 | $17.14 | 18400 |
| 2024-03-06 | 52.52 | $17.15 | 9200 |
| 2024-03-05 | 50.74 | $17.09 | 8708 |
| 2024-03-04 | 48.29 | $17.01 | 11007 |
| 2024-03-01 | 52.31 | $17.14 | 21500 |
| 2024-02-29 | 49.87 | $17.06 | 7511 |
| 2024-02-28 | 45.21 | $16.92 | 778100 |
| 2024-02-27 | 43.42 | $16.87 | 21400 |
| 2024-02-26 | 44.52 | $16.91 | 30702 |
| 2024-02-23 | 46.48 | $16.98 | 18518 |
| 2024-02-22 | 46.76 | $16.99 | 10900 |
| 2024-02-21 | 47.86 | $17.03 | 10336 |
| 2024-02-20 | 46.67 | $16.99 | 24612 |
| 2024-02-16 | 45.50 | $16.95 | 43200 |
| 2024-02-15 | 48.28 | $17.06 | 17119 |
| 2024-02-14 | 48.01 | $17.05 | 10100 |
| 2024-02-13 | 44.05 | $16.91 | 31526 |
| 2024-02-12 | 48.29 | $17.08 | 26300 |
| 2024-02-09 | 47.44 | $17.05 | 17200 |
| 2024-02-08 | 47.94 | $17.07 | 19900 |
| 2024-02-07 | 53.24 | $17.27 | 17500 |
| 2024-02-06 | 53.81 | $17.29 | 74200 |
| 2024-02-05 | 56.67 | $17.39 | 19800 |
| 2024-02-02 | 55.78 | $17.35 | 16207 |
| 2024-02-01 | 56.33 | $17.37 | 27815 |
| 2024-01-31 | 55.28 | $17.32 | 27343 |
| 2024-01-30 | 54.23 | $17.27 | 31700 |
| 2024-01-29 | 54.72 | $17.29 | 15438 |
| 2024-01-26 | 54.13 | $17.26 | 12445 |
| 2024-01-25 | 52.17 | $17.16 | 28343 |
| 2024-01-24 | 56.78 | $17.36 | 4709 |
| 2024-01-23 | 54.49 | $17.24 | 20500 |
| 2024-01-22 | 60.32 | $17.47 | 26800 |
| 2024-01-19 | 56.47 | $17.27 | 15100 |
| 2024-01-18 | 55.02 | $17.20 | 14400 |
| 2024-01-17 | 57.36 | $17.29 | 11125 |
| 2024-01-16 | 53.40 | $17.10 | 21638 |
| 2024-01-12 | 58.86 | $17.30 | 37626 |
| 2024-01-11 | 57.84 | $17.25 | 15214 |
| 2024-01-10 | 57.84 | $17.25 | 14100 |
| 2024-01-09 | 57.65 | $17.24 | 27000 |
| 2024-01-08 | 56.91 | $17.20 | 32100 |
| 2024-01-05 | 58.36 | $17.26 | 14600 |
| 2024-01-04 | 60.06 | $17.33 | 20600 |
| 2024-01-03 | 62.27 | $17.42 | 29542 |
| 2024-01-02 | 64.28 | $17.50 | 16100 |
| 2023-12-29 | 66.30 | $17.58 | 15500 |
| 2023-12-28 | 64.01 | $17.41 | 20837 |
| 2023-12-27 | 64.26 | $17.42 | 18000 |
| 2023-12-26 | 63.86 | $17.39 | 34400 |
| 2023-12-22 | 62.29 | $17.27 | 32900 |
| 2023-12-21 | 63.38 | $17.32 | 23500 |
| 2023-12-20 | 66.25 | $17.45 | 79900 |
| 2023-12-19 | 62.81 | $17.17 | 23725 |
| 2023-12-18 | 62.02 | $17.11 | 25103 |
| 2023-12-15 | 67.71 | $17.36 | 20434 |
| 2023-12-14 | 65.80 | $17.20 | 25931 |
| 2023-12-13 | 59.39 | $16.75 | 91900 |
| 2023-12-12 | 58.24 | $16.68 | 25100 |
| 2023-12-11 | 60.82 | $16.79 | 27000 |
| 2023-12-08 | 66.15 | $17.00 | 19115 |
| 2023-12-07 | 69.45 | $17.12 | 20800 |
| 2023-12-06 | 67.93 | $17.00 | 55500 |
| 2023-12-05 | 65.18 | $16.80 | 20549 |
| 2023-12-04 | 64.31 | $16.74 | 38932 |
| 2023-12-01 | 63.00 | $16.65 | 40127 |
| 2023-11-30 | 58.10 | $16.35 | 38900 |
| 2023-11-29 | 63.71 | $16.56 | 56400 |
| 2023-11-28 | 56.26 | $16.17 | 34848 |
| 2023-11-27 | 58.91 | $16.26 | 12100 |
| 2023-11-24 | 60.72 | $16.32 | 9100 |
| 2023-11-22 | 59.94 | $16.28 | 18400 |
| 2023-11-21 | 58.77 | $16.22 | 50237 |
| 2023-11-20 | 61.32 | $16.31 | 28500 |
| 2023-11-17 | 57.85 | $16.13 | 22545 |
| 2023-11-16 | 62.91 | $16.30 | 26414 |
| 2023-11-15 | 62.73 | $16.29 | 10700 |
| 2023-11-14 | 59.72 | $16.13 | 24100 |
| 2023-11-13 | 60.89 | $16.17 | 10500 |
| 2023-11-10 | 57.96 | $16.02 | 18800 |
| 2023-11-09 | 60.24 | $16.10 | 34900 |
| 2023-11-08 | 66.13 | $16.29 | 26434 |
| 2023-11-07 | 58.41 | $15.91 | 21900 |
| 2023-11-06 | 51.83 | $15.67 | 61336 |
| 2023-11-03 | 51.22 | $15.65 | 45000 |
| 2023-11-02 | 52.81 | $15.70 | 36440 |
| 2023-11-01 | 46.85 | $15.51 | 32926 |
| 2023-10-31 | 38.72 | $15.30 | 43300 |
| 2023-10-30 | 35.60 | $15.23 | 25900 |
| 2023-10-27 | 32.81 | $15.17 | 30325 |
| 2023-10-26 | 32.81 | $15.17 | 45607 |
| 2023-10-25 | 32.37 | $15.16 | 32142 |
| 2023-10-24 | 35.22 | $15.29 | 19516 |
| 2023-10-23 | 34.80 | $15.28 | 33835 |
| 2023-10-20 | 35.46 | $15.31 | 12900 |
| 2023-10-19 | 37.94 | $15.42 | 15200 |
| 2023-10-18 | 38.17 | $15.43 | 24541 |
| 2023-10-17 | 38.84 | $15.46 | 31000 |
| 2023-10-16 | 41.39 | $15.57 | 7425 |
| 2023-10-13 | 38.24 | $15.48 | 17118 |
| 2023-10-12 | 40.78 | $15.59 | 22600 |
| 2023-10-11 | 41.74 | $15.63 | 13000 |
| 2023-10-10 | 46.40 | $15.81 | 26400 |
| 2023-10-09 | 33.47 | $15.48 | 22500 |
| 2023-10-06 | 37.07 | $15.62 | 6800 |
| 2023-10-05 | 35.66 | $15.59 | 13739 |
| 2023-10-04 | 31.28 | $15.50 | 15100 |
| 2023-10-03 | 31.28 | $15.50 | 21303 |
| 2023-10-02 | 36.23 | $15.70 | 20400 |
| 2023-09-29 | 40.16 | $15.83 | 19930 |
| 2023-09-28 | 40.81 | $15.85 | 28900 |
| 2023-09-27 | 34.27 | $15.72 | 30735 |
| 2023-09-26 | 37.28 | $15.82 | 19000 |
| 2023-09-25 | 37.28 | $15.82 | 18527 |
| 2023-09-22 | 38.50 | $15.86 | 21500 |
| 2023-09-21 | 38.50 | $15.86 | 28100 |
| 2023-09-20 | 44.41 | $16.04 | 13236 |
| 2023-09-19 | 44.77 | $16.05 | 16939 |
| 2023-09-18 | 43.00 | $16.01 | 8000 |
| 2023-09-15 | 44.70 | $16.06 | 16749 |
| 2023-09-14 | 42.99 | $16.02 | 16700 |
| 2023-09-13 | 43.63 | $16.04 | 40300 |
| 2023-09-12 | 42.41 | $16.01 | 23309 |
| 2023-09-11 | 40.78 | $15.97 | 32741 |
| 2023-09-08 | 40.78 | $15.97 | 27243 |
| 2023-09-07 | 42.97 | $16.05 | 24300 |
| 2023-09-06 | 42.60 | $16.04 | 21622 |
| 2023-09-05 | 44.23 | $16.10 | 22543 |
| 2023-09-01 | 48.62 | $16.25 | 24524 |
| 2023-08-31 | 46.25 | $16.18 | 22900 |
| 2023-08-30 | 46.84 | $16.20 | 22444 |
| 2023-08-29 | 45.53 | $16.16 | 20700 |
| 2023-08-28 | 46.62 | $16.20 | 11300 |
| 2023-08-25 | 43.05 | $16.09 | 10803 |
| 2023-08-24 | 44.86 | $16.16 | 24700 |
| 2023-08-23 | 45.91 | $16.20 | 27122 |
| 2023-08-22 | 45.61 | $16.19 | 30216 |
| 2023-08-21 | 40.90 | $16.04 | 38800 |
| 2023-08-18 | 45.38 | $16.22 | 35100 |
| 2023-08-17 | 41.67 | $16.11 | 19504 |
| 2023-08-16 | 45.11 | $16.24 | 17900 |
| 2023-08-15 | 50.95 | $16.43 | 13429 |
| 2023-08-14 | 47.56 | $16.33 | 6714 |
| 2023-08-11 | 45.77 | $16.28 | 11318 |
| 2023-08-10 | 47.62 | $16.34 | 14732 |
| 2023-08-09 | 51.21 | $16.45 | 20800 |
| 2023-08-08 | 49.23 | $16.39 | 27800 |
| 2023-08-07 | 44.19 | $16.25 | 22622 |
| 2023-08-04 | 43.04 | $16.22 | 26300 |
| 2023-08-03 | 39.49 | $16.13 | 43700 |
| 2023-08-02 | 45.83 | $16.34 | 23700 |
| 2023-08-01 | 55.01 | $16.57 | 26800 |
| 2023-07-31 | 52.66 | $16.51 | 36032 |
| 2023-07-28 | 51.86 | $16.49 | 31049 |
| 2023-07-27 | 48.57 | $16.41 | 37636 |
| 2023-07-26 | 50.20 | $16.45 | 27200 |
| 2023-07-25 | 49.80 | $16.44 | 52135 |
| 2023-07-24 | 52.19 | $16.50 | 15847 |
| 2023-07-21 | 54.25 | $16.55 | 23148 |
| 2023-07-20 | 51.71 | $16.48 | 14400 |
| 2023-07-19 | 53.73 | $16.53 | 23022 |
| 2023-07-18 | 52.68 | $16.50 | 24300 |
| 2023-07-17 | 52.34 | $16.49 | 32000 |
| 2023-07-14 | 49.55 | $16.41 | 18248 |
| 2023-07-13 | 51.33 | $16.46 | 25000 |
| 2023-07-12 | 51.68 | $16.47 | 17541 |
| 2023-07-11 | 47.21 | $16.34 | 24043 |
| 2023-07-10 | 48.52 | $16.38 | 12122 |
| 2023-07-07 | 47.83 | $16.36 | 49446 |
| 2023-07-06 | 56.46 | $16.60 | 30139 |
| 2023-07-05 | 48.78 | $16.39 | 21800 |
| 2023-07-03 | 46.20 | $16.33 | 16100 |
| 2023-06-30 | 45.77 | $16.32 | 39249 |
| 2023-06-29 | 44.93 | $16.30 | 38300 |
| 2023-06-28 | 47.74 | $16.38 | 38000 |
| 2023-06-27 | 46.95 | $16.36 | 22225 |
| 2023-06-26 | 47.29 | $16.37 | 33400 |
| 2023-06-23 | 45.80 | $16.33 | 29501 |
| 2023-06-22 | 47.72 | $16.39 | 29300 |
| 2023-06-21 | 47.37 | $16.38 | 14607 |
| 2023-06-20 | 47.04 | $16.37 | 31300 |
| 2023-06-16 | 45.72 | $16.33 | 54300 |
| 2023-06-15 | 47.69 | $16.40 | 12519 |
| 2023-06-14 | 46.44 | $16.36 | 9131 |
| 2023-06-13 | 48.36 | $16.43 | 10034 |
| 2023-06-12 | 52.50 | $16.57 | 23816 |
| 2023-06-09 | 44.81 | $16.33 | 39801 |
| 2023-06-08 | 46.30 | $16.38 | 12609 |
| 2023-06-07 | 45.96 | $16.37 | 20400 |
| 2023-06-06 | 47.38 | $16.42 | 11100 |
| 2023-06-05 | 44.09 | $16.32 | 31986 |
| 2023-06-02 | 44.89 | $16.35 | 28100 |
| 2023-06-01 | 44.57 | $16.34 | 42300 |
| 2023-05-31 | 44.26 | $16.33 | 34048 |
| 2023-05-30 | 41.82 | $16.25 | 14402 |
| 2023-05-26 | 39.63 | $16.18 | 25000 |
| 2023-05-25 | 42.00 | $16.29 | 15948 |
| 2023-05-24 | 39.17 | $16.20 | 32700 |
| 2023-05-23 | 38.86 | $16.19 | 25500 |
| 2023-05-22 | 41.29 | $16.31 | 25515 |
| 2023-05-19 | 41.49 | $16.32 | 18200 |
| 2023-05-18 | 42.92 | $16.39 | 15900 |
| 2023-05-17 | 42.65 | $16.38 | 12009 |
| 2023-05-16 | 45.05 | $16.50 | 22811 |
| 2023-05-15 | 46.28 | $16.56 | 27400 |
| 2023-05-12 | 49.97 | $16.73 | 22034 |
| 2023-05-11 | 45.87 | $16.56 | 15300 |
| 2023-05-10 | 47.62 | $16.64 | 32337 |
| 2023-05-09 | 43.81 | $16.49 | 22348 |
| 2023-05-08 | 50.03 | $16.76 | 12835 |
| 2023-05-05 | 49.01 | $16.72 | 13616 |
| 2023-05-04 | 52.58 | $16.86 | 7800 |
| 2023-05-03 | 52.84 | $16.87 | 12206 |
| 2023-05-02 | 46.25 | $16.61 | 17904 |
| 2023-05-01 | 43.36 | $16.51 | 32208 |
| 2023-04-28 | 48.57 | $16.72 | 20200 |
| 2023-04-27 | 45.93 | $16.63 | 11100 |
| 2023-04-26 | 48.01 | $16.71 | 26624 |
| 2023-04-25 | 45.05 | $16.61 | 12600 |
| 2023-04-24 | 43.21 | $16.55 | 17800 |
| 2023-04-21 | 44.63 | $16.61 | 27300 |
| 2023-04-20 | 53.57 | $16.93 | 5700 |
| 2023-04-19 | 53.57 | $16.93 | 25718 |
| 2023-04-18 | 51.37 | $16.85 | 8200 |
| 2023-04-17 | 50.82 | $16.83 | 7740 |
| 2023-04-14 | 51.37 | $16.85 | 10613 |
| 2023-04-13 | 55.70 | $17.00 | 18100 |
| 2023-04-12 | 54.49 | $16.95 | 30232 |
| 2023-04-11 | 53.02 | $16.89 | 24000 |
| 2023-04-10 | 58.72 | $17.08 | 35744 |
| 2023-04-06 | 58.72 | $17.08 | 8936 |
| 2023-04-05 | 53.22 | $16.85 | 18000 |
| 2023-04-04 | 57.32 | $16.98 | 12709 |
| 2023-04-03 | 55.57 | $16.91 | 18620 |
| 2023-03-31 | 56.20 | $16.93 | 23934 |
| 2023-03-30 | 54.75 | $16.87 | 9800 |
| 2023-03-29 | 56.53 | $16.93 | 13916 |
| 2023-03-28 | 54.17 | $16.83 | 36014 |
| 2023-03-27 | 57.43 | $16.94 | 20800 |
| 2023-03-24 | 54.09 | $16.80 | 47100 |
| 2023-03-23 | 54.09 | $16.80 | 12400 |
| 2023-03-22 | 52.65 | $16.74 | 26505 |
| 2023-03-21 | 55.98 | $16.86 | 29142 |
| 2023-03-20 | 48.21 | $16.56 | 59200 |
| 2023-03-17 | 49.59 | $16.61 | 47628 |
| 2023-03-16 | 40.87 | $16.34 | 35004 |
| 2023-03-15 | 40.14 | $16.32 | 12529 |
| 2023-03-14 | 40.38 | $16.33 | 22200 |
| 2023-03-13 | 43.55 | $16.46 | 35800 |
| 2023-03-10 | 39.75 | $16.35 | 23500 |
| 2023-03-09 | 39.40 | $16.34 | 28200 |
| 2023-03-08 | 39.84 | $16.36 | 47900 |
| 2023-03-07 | 40.71 | $16.40 | 29224 |
| 2023-03-06 | 41.79 | $16.45 | 107500 |
| 2023-03-03 | 42.87 | $16.50 | 23901 |
| 2023-03-02 | 39.91 | $16.40 | 20449 |
| 2023-03-01 | 40.92 | $16.45 | 35000 |
| 2023-02-28 | 42.98 | $16.55 | 29100 |
| 2023-02-27 | 39.51 | $16.43 | 14800 |
| 2023-02-24 | 42.81 | $16.59 | 3800 |
| 2023-02-23 | 43.24 | $16.61 | 13300 |
| 2023-02-22 | 43.24 | $16.61 | 21300 |
| 2023-02-21 | 40.55 | $16.51 | 43100 |
| 2023-02-17 | 53.55 | $17.05 | 16743 |
| 2023-02-16 | 49.88 | $16.92 | 17241 |
| 2023-02-15 | 51.36 | $16.97 | 19008 |
| 2023-02-14 | 53.48 | $17.04 | 31900 |
| 2023-02-13 | 54.09 | $17.06 | 17400 |
| 2023-02-10 | 55.58 | $17.11 | 17529 |
| 2023-02-09 | 54.63 | $17.07 | 37634 |
| 2023-02-08 | 54.16 | $17.05 | 23700 |
| 2023-02-07 | 55.24 | $17.09 | 21000 |
| 2023-02-06 | 54.81 | $17.07 | 36000 |
| 2023-02-03 | 59.99 | $17.26 | 29711 |
| 2023-02-02 | 63.92 | $17.39 | 23200 |
| 2023-02-01 | 61.92 | $17.28 | 22729 |
| 2023-01-31 | 61.17 | $17.24 | 19000 |
| 2023-01-30 | 57.84 | $17.07 | 9221 |
| 2023-01-27 | 59.26 | $17.12 | 17500 |
| 2023-01-26 | 57.06 | $17.01 | 41438 |
| 2023-01-25 | 58.15 | $17.05 | 6814 |
| 2023-01-24 | 59.49 | $17.10 | 11600 |
| 2023-01-23 | 58.21 | $17.03 | 10300 |
| 2023-01-20 | 60.28 | $17.11 | 13009 |
| 2023-01-19 | 61.06 | $17.14 | 25830 |
| 2023-01-18 | 61.81 | $17.17 | 20812 |
| 2023-01-17 | 58.21 | $16.95 | 18421 |
| 2023-01-13 | 59.42 | $17.00 | 23232 |
| 2023-01-12 | 59.26 | $16.99 | 23200 |
| 2023-01-11 | 57.16 | $16.86 | 34600 |
| 2023-01-10 | 57.00 | $16.85 | 30949 |
| 2023-01-09 | 59.34 | $16.96 | 42500 |
| 2023-01-06 | 53.38 | $16.60 | 43600 |
| 2023-01-05 | 50.31 | $16.44 | 27500 |
| 2023-01-04 | 53.89 | $16.61 | 16900 |
| 2023-01-03 | 65.05 | $17.04 | 103221 |
| 2022-12-30 | 46.44 | $16.28 | 40827 |
| 2022-12-29 | 47.38 | $16.31 | 26600 |
| 2022-12-28 | 47.04 | $16.30 | 42025 |
| 2022-12-27 | 49.16 | $16.37 | 28900 |
| 2022-12-23 | 54.14 | $16.52 | 32510 |
| 2022-12-22 | 51.98 | $16.45 | 60700 |
| 2022-12-21 | 51.36 | $16.43 | 66100 |
| 2022-12-20 | 52.33 | $16.46 | 48209 |
| 2022-12-19 | 53.60 | $16.50 | 37200 |
| 2022-12-16 | 67.67 | $16.86 | 30525 |
| 2022-12-15 | 66.27 | $16.80 | 32442 |
| 2022-12-14 | 65.31 | $16.76 | 36748 |
| 2022-12-13 | 63.86 | $16.70 | 23900 |
| 2022-12-12 | 61.01 | $16.59 | 41232 |
| 2022-12-09 | 62.28 | $16.62 | 53544 |
| 2022-12-08 | 63.97 | $16.66 | 31047 |
| 2022-12-07 | 63.97 | $16.66 | 34806 |
| 2022-12-06 | 69.04 | $16.78 | 15200 |
| 2022-12-05 | 68.84 | $16.77 | 24400 |
| 2022-12-02 | 69.68 | $16.79 | 25811 |
| 2022-12-01 | 66.60 | $16.63 | 52037 |
| 2022-11-30 | 63.03 | $16.47 | 46300 |
| 2022-11-29 | 63.84 | $16.49 | 24300 |
| 2022-11-28 | 62.70 | $16.44 | 46645 |
| 2022-11-25 | 60.58 | $16.35 | 19600 |
| 2022-11-23 | 59.86 | $16.32 | 39439 |
| 2022-11-22 | 57.12 | $16.21 | 33000 |
| 2022-11-21 | 55.27 | $16.14 | 25800 |
| 2022-11-18 | 55.93 | $16.16 | 28200 |
| 2022-11-17 | 53.85 | $16.08 | 46600 |
| 2022-11-16 | 56.70 | $16.17 | 26433 |
| 2022-11-15 | 55.20 | $16.11 | 65449 |
| 2022-11-14 | 53.14 | $16.03 | 34300 |
| 2022-11-11 | 52.89 | $16.02 | 26600 |
| 2022-11-10 | 52.64 | $16.01 | 42748 |
| 2022-11-09 | 44.97 | $15.73 | 58100 |
| 2022-11-08 | 45.47 | $15.75 | 43900 |
| 2022-11-07 | 45.95 | $15.77 | 75509 |
| 2022-11-04 | 46.66 | $15.80 | 23730 |
| 2022-11-03 | 45.05 | $15.74 | 33200 |
| 2022-11-02 | 46.61 | $15.81 | 16800 |
| 2022-11-01 | 47.28 | $15.84 | 20700 |
| 2022-10-31 | 42.31 | $15.65 | 10939 |
| 2022-10-28 | 40.92 | $15.60 | 21300 |
| 2022-10-27 | 42.48 | $15.68 | 17900 |
| 2022-10-26 | 41.69 | $15.65 | 24900 |
| 2022-10-25 | 39.03 | $15.55 | 25517 |
| 2022-10-24 | 35.40 | $15.42 | 29700 |
| 2022-10-21 | 32.46 | $15.32 | 44400 |
| 2022-10-20 | 32.17 | $15.31 | 33400 |
| 2022-10-19 | 32.85 | $15.36 | 29222 |
| 2022-10-18 | 34.07 | $15.45 | 45136 |
| 2022-10-17 | 31.65 | $15.36 | 34817 |
| 2022-10-14 | 30.29 | $15.31 | 34119 |
| 2022-10-13 | 30.64 | $15.34 | 26301 |
| 2022-10-12 | 32.03 | $15.46 | 35924 |
| 2022-10-11 | 32.14 | $15.47 | 30800 |
| 2022-10-10 | 34.25 | $15.65 | 13000 |
| 2022-10-07 | 36.26 | $15.81 | 39600 |
| 2022-10-06 | 36.39 | $15.82 | 19642 |
| 2022-10-05 | 35.32 | $15.77 | 23300 |
| 2022-10-04 | 35.78 | $15.81 | 35322 |
| 2022-10-03 | 34.36 | $15.74 | 39100 |
| 2022-09-30 | 24.38 | $15.30 | 183037 |
| 2022-09-29 | 31.52 | $15.99 | 18700 |
| 2022-09-28 | 32.98 | $16.10 | 11647 |
| 2022-09-27 | 27.77 | $15.92 | 12719 |
| 2022-09-26 | 33.88 | $16.36 | 20300 |
| 2022-09-23 | 40.19 | $16.69 | 15909 |
| 2022-09-22 | 38.55 | $16.64 | 10843 |
| 2022-09-21 | 40.67 | $16.74 | 12700 |
| 2022-09-20 | 37.04 | $16.63 | 37700 |
| 2022-09-19 | 36.71 | $16.62 | 28200 |
| 2022-09-16 | 41.06 | $16.83 | 9705 |
| 2022-09-15 | 41.96 | $16.87 | 10802 |
| 2022-09-14 | 39.77 | $16.80 | 17100 |
| 2022-09-13 | 39.14 | $16.78 | 11807 |
| 2022-09-12 | 41.17 | $16.88 | 14602 |
| 2022-09-09 | 38.44 | $16.79 | 34017 |
| 2022-09-08 | 38.63 | $16.80 | 17445 |
| 2022-09-07 | 42.39 | $16.99 | 15900 |
| 2022-09-06 | 41.25 | $16.95 | 11228 |
| 2022-09-02 | 42.87 | $17.03 | 29300 |
| 2022-09-01 | 41.51 | $16.98 | 25200 |
| 2022-08-31 | 44.75 | $17.14 | 27732 |
| 2022-08-30 | 44.49 | $17.13 | 21241 |
| 2022-08-29 | 43.49 | $17.09 | 26734 |
| 2022-08-26 | 44.84 | $17.16 | 22100 |
| 2022-08-25 | 45.80 | $17.21 | 33400 |
| 2022-08-24 | 45.35 | $17.19 | 27400 |
| 2022-08-23 | 46.44 | $17.25 | 17900 |
| 2022-08-22 | 45.19 | $17.19 | 22334 |
| 2022-08-19 | 46.93 | $17.29 | 31700 |
| 2022-08-18 | 48.70 | $17.39 | 23900 |
| 2022-08-17 | 49.23 | $17.42 | 18602 |
| 2022-08-16 | 51.17 | $17.53 | 67940 |
| 2022-08-15 | 58.31 | $17.89 | 19600 |
| 2022-08-12 | 57.85 | $17.86 | 14648 |
| 2022-08-11 | 58.89 | $17.91 | 28700 |
| 2022-08-10 | 57.28 | $17.80 | 23400 |
| 2022-08-09 | 56.99 | $17.78 | 13931 |
| 2022-08-08 | 59.29 | $17.90 | 9107 |
| 2022-08-05 | 54.98 | $17.60 | 15400 |
| 2022-08-04 | 59.79 | $17.84 | 8100 |
| 2022-08-03 | 60.63 | $17.88 | 19022 |
| 2022-08-02 | 60.10 | $17.84 | 8610 |
| 2022-08-01 | 63.36 | $18.00 | 15700 |
| 2022-07-29 | 58.40 | $17.63 | 22500 |
| 2022-07-28 | 56.59 | $17.51 | 49741 |
| 2022-07-27 | 52.32 | $17.25 | 8605 |
| 2022-07-26 | 51.45 | $17.20 | 27000 |
| 2022-07-25 | 49.52 | $17.09 | 19129 |
| 2022-07-22 | 50.92 | $17.17 | 17749 |
| 2022-07-21 | 48.68 | $17.04 | 12800 |
| 2022-07-20 | 52.72 | $17.27 | 27400 |
| 2022-07-19 | 47.50 | $16.98 | 13018 |
| 2022-07-18 | 45.53 | $16.88 | 11317 |
| 2022-07-15 | 45.69 | $16.89 | 51100 |
| 2022-07-14 | 45.32 | $16.87 | 40000 |
| 2022-07-13 | 47.48 | $17.01 | 31608 |
| 2022-07-12 | 55.37 | $17.45 | 13037 |
| 2022-07-11 | 52.83 | $17.30 | 8400 |
| 2022-07-08 | 47.33 | $17.01 | 15904 |
| 2022-07-07 | 51.24 | $17.21 | 15500 |
| 2022-07-06 | 50.07 | $17.15 | 18300 |
| 2022-07-05 | 49.68 | $17.13 | 13500 |
| 2022-07-01 | 49.31 | $17.11 | 16148 |
| 2022-06-30 | 44.66 | $16.87 | 27500 |
| 2022-06-29 | 39.61 | $16.64 | 36038 |
| 2022-06-28 | 39.16 | $16.62 | 14300 |
| 2022-06-27 | 39.30 | $16.63 | 25425 |
| 2022-06-24 | 45.20 | $17.01 | 19600 |
| 2022-06-23 | 41.70 | $16.85 | 21836 |
| 2022-06-22 | 35.32 | $16.59 | 16100 |
| 2022-06-21 | 34.79 | $16.57 | 17800 |
| 2022-06-17 | 31.65 | $16.45 | 21200 |
| 2022-06-16 | 31.13 | $16.43 | 39800 |
| 2022-06-15 | 34.12 | $16.67 | 17801 |
| 2022-06-14 | 35.19 | $16.75 | 12200 |
| 2022-06-13 | 36.83 | $16.87 | 16009 |
| 2022-06-10 | 39.31 | $17.04 | 24109 |
| 2022-06-09 | 42.33 | $17.23 | 33646 |
| 2022-06-08 | 43.33 | $17.29 | 26042 |
| 2022-06-07 | 45.54 | $17.42 | 17944 |
| 2022-06-06 | 47.68 | $17.54 | 33647 |
| 2022-06-03 | 53.20 | $17.82 | 29200 |
| 2022-06-02 | 62.55 | $18.20 | 33047 |
| 2022-06-01 | 51.46 | $17.68 | 43100 |
| 2022-05-31 | 49.84 | $17.62 | 26712 |
| 2022-05-27 | 49.30 | $17.60 | 48300 |
| 2022-05-26 | 48.51 | $17.57 | 42128 |
| 2022-05-25 | 40.28 | $17.29 | 26245 |
| 2022-05-24 | 33.82 | $17.11 | 22700 |
| 2022-05-23 | 36.09 | $17.22 | 22600 |
| 2022-05-20 | 26.77 | $17.00 | 37304 |
| 2022-05-19 | 28.19 | $17.08 | 35729 |
| 2022-05-18 | 25.37 | $17.02 | 16500 |
| 2022-05-17 | 23.95 | $16.99 | 25800 |
| 2022-05-16 | 24.54 | $17.03 | 22300 |
| 2022-05-13 | 26.06 | $17.13 | 21100 |
| 2022-05-12 | 25.62 | $17.12 | 34800 |
| 2022-05-11 | 26.68 | $17.19 | 50524 |
| 2022-05-10 | 25.85 | $17.17 | 21000 |
| 2022-05-09 | 25.45 | $17.16 | 74346 |
| 2022-05-06 | 23.08 | $17.10 | 15422 |
| 2022-05-05 | 24.83 | $17.24 | 12414 |
| 2022-05-04 | 29.72 | $17.56 | 12400 |
| 2022-05-03 | 26.27 | $17.48 | 8300 |
| 2022-05-02 | 25.84 | $17.47 | 11015 |
| 2022-04-29 | 26.43 | $17.51 | 19423 |
| 2022-04-28 | 28.93 | $17.67 | 32827 |
| 2022-04-27 | 29.10 | $17.68 | 23506 |
| 2022-04-26 | 26.33 | $17.61 | 19547 |
| 2022-04-25 | 28.44 | $17.75 | 13300 |
| 2022-04-22 | 28.05 | $17.74 | 12839 |
| 2022-04-21 | 28.19 | $17.75 | 16000 |
| 2022-04-20 | 31.30 | $17.95 | 10000 |
| 2022-04-19 | 29.07 | $17.89 | 61722 |
| 2022-04-18 | 29.68 | $17.93 | 25310 |
| 2022-04-14 | 31.07 | $18.02 | 19316 |
| 2022-04-13 | 33.93 | $18.19 | 23300 |
| 2022-04-12 | 34.11 | $18.20 | 35000 |
| 2022-04-11 | 32.45 | $18.15 | 16800 |
| 2022-04-08 | 37.06 | $18.41 | 49510 |
| 2022-04-07 | 37.64 | $18.44 | 54500 |
| 2022-04-06 | 34.36 | $18.34 | 117100 |
| 2022-04-05 | 36.36 | $18.45 | 44100 |
| 2022-04-04 | 40.20 | $18.64 | 60200 |
| 2022-04-01 | 38.91 | $18.60 | 186300 |
| 2022-03-31 | 41.47 | $18.72 | 39600 |
| 2022-03-30 | 38.93 | $18.64 | 20012 |
| 2022-03-29 | 37.31 | $18.59 | 11415 |
| 2022-03-28 | 30.71 | $18.40 | 28400 |
| 2022-03-25 | 28.83 | $18.35 | 40800 |
| 2022-03-24 | 30.39 | $18.45 | 36500 |
| 2022-03-23 | 30.87 | $18.48 | 59800 |
| 2022-03-22 | 31.18 | $18.50 | 29804 |
| 2022-03-21 | 29.84 | $18.46 | 41500 |
| 2022-03-18 | 30.84 | $18.53 | 24000 |
| 2022-03-17 | 30.21 | $18.51 | 26900 |
| 2022-03-16 | 26.36 | $18.39 | 29900 |
| 2022-03-15 | 26.36 | $18.39 | 25718 |
| 2022-03-14 | 22.85 | $18.28 | 40900 |
| 2022-03-11 | 25.71 | $18.55 | 35700 |
| 2022-03-10 | 25.38 | $18.54 | 46300 |
| 2022-03-09 | 27.46 | $18.72 | 34039 |
| 2022-03-08 | 28.19 | $18.78 | 72100 |
| 2022-03-07 | 31.36 | $19.02 | 65900 |
| 2022-03-04 | 33.44 | $19.16 | 98004 |
| 2022-03-03 | 33.14 | $19.15 | 25500 |
| 2022-03-02 | 29.18 | $19.02 | 22311 |
| 2022-03-01 | 30.92 | $19.15 | 78600 |
| 2022-02-28 | 31.47 | $19.19 | 17500 |
| 2022-02-25 | 29.39 | $19.12 | 12200 |
| 2022-02-24 | 26.66 | $19.03 | 14500 |
| 2022-02-23 | 26.36 | $19.02 | 62700 |
| 2022-02-22 | 28.70 | $19.23 | 18600 |
| 2022-02-18 | 30.94 | $19.41 | 113500 |
| 2022-02-17 | 29.79 | $19.37 | 22216 |
| 2022-02-16 | 31.02 | $19.47 | 28900 |
| 2022-02-15 | 29.64 | $19.42 | 22800 |
| 2022-02-14 | 27.71 | $19.35 | 44506 |
| 2022-02-11 | 29.11 | $19.48 | 27219 |
| 2022-02-10 | 29.44 | $19.51 | 25500 |
| 2022-02-09 | 31.58 | $19.70 | 17700 |
| 2022-02-08 | 31.58 | $19.70 | 13342 |
| 2022-02-07 | 32.14 | $19.75 | 21700 |
| 2022-02-04 | 33.25 | $19.85 | 31100 |
| 2022-02-03 | 34.97 | $20.00 | 19736 |
| 2022-02-02 | 37.42 | $20.20 | 24100 |
| 2022-02-01 | 37.92 | $20.24 | 20723 |
| 2022-01-31 | 36.29 | $20.16 | 14408 |
| 2022-01-28 | 33.59 | $20.03 | 12300 |
| 2022-01-27 | 34.33 | $20.10 | 14914 |
| 2022-01-26 | 32.51 | $20.01 | 46813 |
| 2022-01-25 | 32.89 | $20.05 | 30400 |
| 2022-01-24 | 31.93 | $20.00 | 80300 |
| 2022-01-21 | 33.29 | $20.15 | 41404 |
| 2022-01-20 | 34.02 | $20.23 | 52200 |
| 2022-01-19 | 34.84 | $20.32 | 29500 |
| 2022-01-18 | 34.68 | $20.31 | 37200 |
| 2022-01-14 | 37.79 | $20.65 | 35747 |
| 2022-01-13 | 41.54 | $21.01 | 64600 |
| 2022-01-12 | 40.29 | $20.93 | 16416 |
| 2022-01-11 | 41.02 | $21.00 | 15200 |
| 2022-01-10 | 40.58 | $20.97 | 22616 |
| 2022-01-07 | 40.97 | $21.01 | 20100 |
| 2022-01-06 | 41.34 | $21.05 | 25642 |
| 2022-01-05 | 41.09 | $21.03 | 27400 |
| 2022-01-04 | 43.71 | $21.32 | 30400 |
| 2022-01-03 | 47.58 | $21.71 | 7200 |
| 2021-12-31 | 49.17 | $21.86 | 14342 |
| 2021-12-30 | 47.15 | $21.68 | 36226 |
| 2021-12-29 | 45.79 | $21.56 | 50808 |
| 2021-12-28 | 54.19 | $22.32 | 17620 |
| 2021-12-27 | 52.45 | $22.16 | 23704 |
| 2021-12-23 | 56.81 | $22.50 | 11800 |
| 2021-12-22 | 58.86 | $22.65 | 26700 |
| 2021-12-21 | 57.80 | $22.54 | 12600 |
| 2021-12-20 | 58.59 | $22.60 | 25300 |
| 2021-12-17 | 60.67 | $22.76 | 28127 |
| 2021-12-16 | 55.39 | $22.20 | 28726 |
| 2021-12-15 | 47.50 | $21.54 | 25110 |
| 2021-12-14 | 45.12 | $21.37 | 18100 |
| 2021-12-13 | 43.70 | $21.27 | 15500 |
| 2021-12-10 | 42.86 | $21.21 | 30100 |
| 2021-12-09 | 42.96 | $21.22 | 16708 |
| 2021-12-08 | 43.55 | $21.28 | 27627 |
| 2021-12-07 | 44.03 | $21.33 | 21423 |
| 2021-12-06 | 43.08 | $21.25 | 20600 |
| 2021-12-03 | 44.24 | $21.38 | 30700 |
| 2021-12-02 | 45.31 | $21.50 | 12700 |
| 2021-12-01 | 47.31 | $21.72 | 18019 |
| 2021-11-30 | 50.28 | $22.03 | 16700 |
| 2021-11-29 | 51.06 | $22.11 | 17224 |
| 2021-11-26 | 52.43 | $22.25 | 5026 |
| 2021-11-24 | 46.52 | $21.64 | 19035 |
| 2021-11-23 | 45.04 | $21.50 | 12034 |
| 2021-11-22 | 43.21 | $21.33 | 37610 |
| 2021-11-19 | 51.29 | $22.18 | 16800 |
| 2021-11-18 | 47.45 | $21.83 | 57000 |
| 2021-11-17 | 62.40 | $22.95 | 20006 |
| 2021-11-16 | 60.50 | $22.77 | 25400 |
| 2021-11-15 | 54.70 | $22.29 | 16447 |
| 2021-11-12 | 56.68 | $22.41 | 13031 |
| 2021-11-11 | 54.46 | $22.24 | 19200 |
| 2021-11-10 | 49.24 | $21.88 | 16700 |
| 2021-11-09 | 50.62 | $21.97 | 19800 |
| 2021-11-08 | 49.42 | $21.89 | 30746 |
| 2021-11-05 | 48.69 | $21.84 | 15600 |
| 2021-11-04 | 45.51 | $21.63 | 24900 |
| 2021-11-03 | 44.11 | $21.54 | 23818 |
| 2021-11-02 | 46.38 | $21.72 | 18300 |
| 2021-11-01 | 43.94 | $21.56 | 21200 |
| 2021-10-29 | 46.19 | $21.74 | 24000 |
| 2021-10-28 | 46.44 | $21.76 | 24400 |
| 2021-10-27 | 53.31 | $22.26 | 28100 |
| 2021-10-26 | 45.85 | $21.77 | 25500 |
| 2021-10-25 | 45.85 | $21.77 | 12029 |
| 2021-10-22 | 42.28 | $21.56 | 15400 |
| 2021-10-21 | 43.99 | $21.69 | 13700 |
| 2021-10-20 | 44.51 | $21.73 | 22300 |
| 2021-10-19 | 44.77 | $21.75 | 19644 |
| 2021-10-18 | 44.16 | $21.71 | 27338 |
| 2021-10-15 | 41.90 | $21.56 | 17500 |
| 2021-10-14 | 43.46 | $21.70 | 18028 |
| 2021-10-13 | 42.88 | $21.66 | 24226 |
| 2021-10-12 | 43.52 | $21.72 | 23900 |
| 2021-10-11 | 42.98 | $21.68 | 12800 |
| 2021-10-08 | 44.17 | $21.80 | 10300 |
| 2021-10-07 | 44.27 | $21.81 | 33000 |
| 2021-10-06 | 51.97 | $22.52 | 9200 |
| 2021-10-05 | 54.64 | $22.73 | 15239 |
| 2021-10-04 | 55.29 | $22.78 | 9000 |
| 2021-10-01 | 54.37 | $22.69 | 16207 |
| 2021-09-30 | 47.55 | $22.09 | 23000 |
| 2021-09-29 | 43.54 | $21.79 | 17700 |
| 2021-09-28 | 47.32 | $22.12 | 17400 |
| 2021-09-27 | 51.57 | $22.45 | 23900 |
| 2021-09-24 | 65.03 | $23.25 | 30703 |
| 2021-09-23 | 65.23 | $23.26 | 21413 |
| 2021-09-22 | 68.04 | $23.40 | 23400 |
| 2021-09-21 | 69.88 | $23.49 | 35139 |
| 2021-09-20 | 63.91 | $22.91 | 18717 |
| 2021-09-17 | 63.91 | $22.91 | 20533 |
| 2021-09-16 | 62.03 | $22.75 | 26815 |
| 2021-09-15 | 70.02 | $23.12 | 44009 |
| 2021-09-14 | 67.32 | $22.87 | 20600 |
| 2021-09-13 | 68.02 | $22.90 | 42100 |
| 2021-09-10 | 55.81 | $22.06 | 21500 |
| 2021-09-09 | 52.75 | $21.91 | 15200 |
| 2021-09-08 | 47.95 | $21.70 | 12300 |
| 2021-09-07 | 46.22 | $21.63 | 45501 |
| 2021-09-03 | 45.98 | $21.62 | 18200 |
| 2021-09-02 | 45.98 | $21.62 | 31746 |
| 2021-09-01 | 47.13 | $21.68 | 24700 |
| 2021-08-31 | 47.13 | $21.68 | 22322 |
| 2021-08-30 | 45.06 | $21.58 | 23002 |
| 2021-08-27 | 46.80 | $21.68 | 22140 |
| 2021-08-26 | 42.11 | $21.46 | 26940 |
| 2021-08-25 | 47.14 | $21.74 | 9039 |
| 2021-08-24 | 51.52 | $21.95 | 12607 |
| 2021-08-23 | 49.17 | $21.84 | 10600 |
| 2021-08-20 | 53.91 | $22.05 | 13436 |
| 2021-08-19 | 54.86 | $22.09 | 12200 |
| 2021-08-18 | 52.67 | $21.98 | 20500 |
| 2021-08-17 | 51.45 | $21.92 | 12706 |
| 2021-08-16 | 53.41 | $22.01 | 34900 |
| 2021-08-13 | 53.85 | $22.03 | 12910 |
| 2021-08-12 | 51.01 | $21.88 | 17100 |
| 2021-08-11 | 50.81 | $21.87 | 31700 |
| 2021-08-10 | 53.19 | $21.99 | 16300 |
| 2021-08-09 | 49.45 | $21.79 | 19500 |
| 2021-08-06 | 53.07 | $21.97 | 21900 |
| 2021-08-05 | 55.21 | $22.07 | 22100 |
| 2021-08-04 | 64.59 | $22.45 | 17101 |
| 2021-08-03 | 61.30 | $22.25 | 9229 |
| 2021-08-02 | 56.72 | $22.01 | 22445 |
| 2021-07-30 | 59.51 | $22.11 | 16917 |
| 2021-07-29 | 61.52 | $22.18 | 21221 |
| 2021-07-28 | 58.06 | $22.00 | 11826 |
| 2021-07-27 | 55.97 | $21.90 | 45714 |
| 2021-07-26 | 55.12 | $21.86 | 20121 |
| 2021-07-23 | 61.30 | $22.08 | 24901 |
| 2021-07-22 | 57.60 | $21.90 | 32900 |
| 2021-07-21 | 56.95 | $21.87 | 47400 |
| 2021-07-20 | 55.21 | $21.79 | 37433 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-70.00
2026-07-17
Close Price
$16.09
Vol: 7736
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-55.95
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -70.00 | $16.09 | 7736 |
| 2026-07-16 | -93.33 | $16.02 | 4106 |
| 2026-07-15 | -93.33 | $16.02 | 7300 |
| 2026-07-14 | -73.33 | $16.08 | 4500 |
| 2026-07-13 | -65.71 | $16.07 | 6003 |
| 2026-07-10 | -58.33 | $16.09 | 4800 |
| 2026-07-09 | -56.76 | $16.09 | 8635 |
| 2026-07-08 | -52.63 | $16.10 | 7313 |
| 2026-07-07 | -65.79 | $16.05 | 4129 |
| 2026-07-06 | -30.00 | $16.18 | 7500 |
| 2026-07-02 | -45.00 | $16.12 | 3245 |
| 2026-07-01 | -42.50 | $16.13 | 6824 |
| 2026-06-30 | -47.50 | $16.11 | 13000 |
| 2026-06-29 | -37.50 | $16.15 | 10200 |
| 2026-06-26 | -65.96 | $16.06 | 15700 |
| 2026-06-25 | -59.57 | $16.09 | 22230 |
| 2026-06-24 | -76.60 | $16.01 | 8200 |
| 2026-06-23 | -72.34 | $16.03 | 4500 |
| 2026-06-22 | -68.09 | $16.05 | 16623 |
| 2026-06-18 | -40.43 | $16.18 | 6918 |
| 2026-06-17 | -51.06 | $16.13 | 5712 |
| 2026-06-16 | -50.00 | $16.13 | 8100 |
| 2026-06-15 | -52.08 | $16.12 | 19300 |
| 2026-06-12 | -66.67 | $16.05 | 13821 |
| 2026-06-11 | -68.75 | $16.04 | 10349 |
| 2026-06-10 | -85.42 | $15.96 | 16000 |
| 2026-06-09 | -89.58 | $15.94 | 17500 |
| 2026-06-08 | -87.50 | $15.95 | 23100 |
| 2026-06-05 | -85.42 | $15.96 | 50136 |
| 2026-06-04 | -75.00 | $16.01 | 19940 |
| 2026-06-03 | -77.78 | $16.01 | 25830 |
| 2026-06-02 | -64.81 | $16.08 | 11900 |
| 2026-06-01 | -59.26 | $16.11 | 20900 |
| 2026-05-29 | -50.00 | $16.16 | 18600 |
| 2026-05-28 | -33.33 | $16.25 | 18100 |
| 2026-05-27 | -37.04 | $16.23 | 4800 |
| 2026-05-26 | -35.19 | $16.24 | 12700 |
| 2026-05-22 | -77.78 | $16.01 | 37000 |
| 2026-05-21 | -94.44 | $15.92 | 14500 |
| 2026-05-20 | -74.07 | $16.03 | 4539 |
| 2026-05-19 | -87.04 | $15.96 | 5739 |
| 2026-05-18 | -86.79 | $15.97 | 18400 |
| 2026-05-15 | -81.13 | $16.00 | 8423 |
| 2026-05-14 | -56.45 | $16.17 | 5142 |
| 2026-05-13 | -59.68 | $16.15 | 12300 |
| 2026-05-12 | -67.74 | $16.10 | 18826 |
| 2026-05-11 | -59.68 | $16.15 | 13430 |
| 2026-05-08 | -61.29 | $16.14 | 11700 |
| 2026-05-07 | -69.35 | $16.09 | 105300 |
| 2026-05-06 | -64.52 | $16.12 | 19019 |
| 2026-05-05 | -72.58 | $16.07 | 23000 |
| 2026-05-04 | -67.74 | $16.10 | 38100 |
| 2026-05-01 | -69.35 | $16.09 | 12400 |
| 2026-04-30 | -72.58 | $16.07 | 50203 |
| 2026-04-29 | -87.10 | $15.98 | 46200 |
| 2026-04-28 | -88.71 | $15.97 | 23406 |
| 2026-04-27 | -61.11 | $16.08 | 37100 |
| 2026-04-24 | -61.11 | $16.08 | 23215 |
| 2026-04-23 | -59.72 | $16.09 | 22600 |
| 2026-04-22 | -37.50 | $16.25 | 71000 |
| 2026-04-21 | -29.17 | $16.31 | 10600 |
| 2026-04-20 | -37.65 | $16.33 | 10100 |
| 2026-04-17 | -37.65 | $16.33 | 3718 |
| 2026-04-16 | -40.00 | $16.31 | 6800 |
| 2026-04-15 | -38.82 | $16.32 | 13800 |
| 2026-04-14 | -36.47 | $16.34 | 8504 |
| 2026-04-13 | -48.24 | $16.24 | 7029 |
| 2026-04-10 | -54.12 | $16.19 | 11900 |
| 2026-04-09 | -55.29 | $16.18 | 3000 |
| 2026-04-08 | -44.71 | $16.27 | 4128 |
| 2026-04-07 | -54.12 | $16.19 | 9400 |
| 2026-04-06 | -52.94 | $16.20 | 6400 |
| 2026-04-02 | -45.88 | $16.26 | 11002 |
| 2026-04-01 | -60.00 | $16.14 | 26430 |
| 2026-03-31 | -65.88 | $16.09 | 6248 |
| 2026-03-30 | -95.29 | $15.84 | 3200 |
| 2026-03-27 | -100.00 | $15.80 | 2000 |
| 2026-03-26 | -97.33 | $15.92 | 17700 |
| 2026-03-25 | -82.67 | $16.03 | 17200 |
| 2026-03-24 | -93.51 | $15.96 | 5203 |
| 2026-03-23 | -80.28 | $16.11 | 11627 |
| 2026-03-20 | -98.59 | $15.98 | 13600 |
| 2026-03-19 | -88.57 | $16.06 | 24900 |
| 2026-03-18 | -88.57 | $16.06 | 5400 |
| 2026-03-17 | -83.56 | $16.10 | 12100 |
| 2026-03-16 | -97.59 | $16.02 | 12800 |
| 2026-03-13 | -98.80 | $16.01 | 2936 |
| 2026-03-12 | -93.98 | $16.05 | 13800 |
| 2026-03-11 | -92.31 | $16.11 | 46430 |
| 2026-03-10 | -84.62 | $16.17 | 33200 |
| 2026-03-09 | -83.33 | $16.18 | 85402 |
| 2026-03-06 | -84.62 | $16.17 | 33900 |
| 2026-03-05 | -98.15 | $16.30 | 52200 |
| 2026-03-04 | -96.30 | $16.31 | 36700 |
| 2026-03-03 | -92.59 | $16.33 | 30323 |
| 2026-03-02 | -97.62 | $16.42 | 49900 |
| 2026-02-27 | -88.10 | $16.46 | 32614 |
| 2026-02-26 | -90.48 | $16.45 | 24400 |
| 2026-02-25 | -88.10 | $16.46 | 11508 |
| 2026-02-24 | -83.33 | $16.48 | 6616 |
| 2026-02-23 | -83.33 | $16.48 | 18123 |
| 2026-02-20 | -73.81 | $16.52 | 18000 |
| 2026-02-19 | -54.76 | $16.60 | 6900 |
| 2026-02-18 | -45.24 | $16.64 | 15900 |
| 2026-02-17 | -37.78 | $16.66 | 3749 |
| 2026-02-13 | -21.21 | $16.64 | 10241 |
| 2026-02-12 | -42.42 | $16.57 | 15000 |
| 2026-02-11 | -51.52 | $16.54 | 27400 |
| 2026-02-10 | -36.36 | $16.59 | 11440 |
| 2026-02-09 | -51.52 | $16.54 | 12223 |
| 2026-02-06 | -60.61 | $16.51 | 9947 |
| 2026-02-05 | -36.36 | $16.59 | 23300 |
| 2026-02-04 | -68.42 | $16.44 | 10127 |
| 2026-02-03 | -47.37 | $16.48 | 16000 |
| 2026-02-02 | -52.63 | $16.47 | 9642 |
| 2026-01-30 | -47.37 | $16.48 | 12300 |
| 2026-01-29 | -47.37 | $16.48 | 7849 |
| 2026-01-28 | -36.84 | $16.50 | 9309 |
| 2026-01-27 | -57.89 | $16.46 | 1400 |
| 2026-01-26 | -23.81 | $16.54 | 6930 |
| 2026-01-23 | -54.17 | $16.46 | 3300 |
| 2026-01-22 | -23.08 | $16.53 | 8741 |
| 2026-01-21 | -34.62 | $16.50 | 14400 |
| 2026-01-20 | -65.38 | $16.42 | 12900 |
| 2026-01-16 | -57.69 | $16.44 | 18645 |
| 2026-01-15 | -28.21 | $16.48 | 32846 |
| 2026-01-14 | -28.21 | $16.48 | 28300 |
| 2026-01-13 | -33.33 | $16.46 | 19640 |
| 2026-01-12 | -43.59 | $16.42 | 20306 |
| 2026-01-09 | -35.90 | $16.45 | 28515 |
| 2026-01-08 | -41.03 | $16.43 | 34500 |
| 2026-01-07 | -48.72 | $16.40 | 19000 |
| 2026-01-06 | -51.28 | $16.39 | 33439 |
| 2026-01-05 | -43.59 | $16.42 | 18900 |
| 2026-01-02 | -28.21 | $16.48 | 4310 |
| 2025-12-31 | -23.08 | $16.50 | 34941 |
| 2025-12-30 | -17.95 | $16.52 | 21124 |
| 2025-12-29 | -20.51 | $16.51 | 14219 |
| 2025-12-26 | -12.82 | $16.54 | 7600 |
| 2025-12-24 | -10.81 | $16.53 | 28422 |
| 2025-12-23 | -54.05 | $16.37 | 13000 |
| 2025-12-22 | -40.54 | $16.42 | 21747 |
| 2025-12-19 | -51.35 | $16.38 | 18203 |
| 2025-12-18 | -45.95 | $16.40 | 29338 |
| 2025-12-17 | -64.86 | $16.33 | 36400 |
| 2025-12-16 | -62.16 | $16.34 | 33000 |
| 2025-12-15 | -43.33 | $16.44 | 18600 |
| 2025-12-12 | -60.00 | $16.39 | 20644 |
| 2025-12-11 | -53.33 | $16.41 | 45100 |
| 2025-12-10 | -56.67 | $16.40 | 32000 |
| 2025-12-09 | -50.00 | $16.42 | 23300 |
| 2025-12-08 | -50.00 | $16.42 | 28443 |
| 2025-12-05 | -36.67 | $16.46 | 41600 |
| 2025-12-04 | -44.44 | $16.45 | 32600 |
| 2025-12-03 | -44.44 | $16.45 | 39200 |
| 2025-12-02 | -21.69 | $16.43 | 26949 |
| 2025-12-01 | -40.37 | $16.43 | 28425 |
| 2025-11-28 | -33.95 | $16.50 | 30000 |
| 2025-11-26 | -36.70 | $16.47 | 18946 |
| 2025-11-25 | -41.82 | $16.42 | 19417 |
| 2025-11-24 | -40.91 | $16.43 | 8700 |
| 2025-11-21 | -45.45 | $16.38 | 22600 |
| 2025-11-20 | -45.45 | $16.38 | 69100 |
| 2025-11-19 | -43.64 | $16.40 | 12820 |
| 2025-11-18 | -44.25 | $16.41 | 15126 |
| 2025-11-17 | -41.74 | $16.45 | 19727 |
| 2025-11-14 | -44.35 | $16.42 | 20635 |
| 2025-11-13 | -40.87 | $16.46 | 30212 |
| 2025-11-12 | -35.65 | $16.52 | 20547 |
| 2025-11-11 | -43.48 | $16.43 | 26820 |
| 2025-11-10 | -39.13 | $16.48 | 20842 |
| 2025-11-07 | -42.61 | $16.44 | 15200 |
| 2025-11-06 | -40.00 | $16.47 | 16307 |
| 2025-11-05 | -36.52 | $16.51 | 27000 |
| 2025-11-04 | -40.87 | $16.46 | 66300 |
| 2025-11-03 | -81.58 | $16.62 | 28800 |
| 2025-10-31 | -96.77 | $16.63 | 18713 |
| 2025-10-30 | -90.32 | $16.65 | 10500 |
| 2025-10-29 | -64.52 | $16.73 | 20336 |
| 2025-10-28 | -61.29 | $16.74 | 1200 |
| 2025-10-27 | -42.86 | $16.78 | 12120 |
| 2025-10-24 | -68.57 | $16.69 | 8615 |
| 2025-10-23 | -54.29 | $16.74 | 18700 |
| 2025-10-22 | -28.57 | $16.83 | 5308 |
| 2025-10-21 | -42.86 | $16.78 | 26424 |
| 2025-10-20 | -13.33 | $16.84 | 22500 |
| 2025-10-17 | -85.37 | $16.64 | 23545 |
| 2025-10-16 | -66.67 | $16.74 | 19022 |
| 2025-10-15 | -80.39 | $16.68 | 28800 |
| 2025-10-14 | -88.24 | $16.64 | 21800 |
| 2025-10-13 | -78.43 | $16.69 | 14249 |
| 2025-10-10 | -80.39 | $16.68 | 17800 |
| 2025-10-09 | -82.35 | $16.67 | 17700 |
| 2025-10-08 | -70.59 | $16.73 | 20100 |
| 2025-10-07 | -72.55 | $16.72 | 22221 |
| 2025-10-06 | -74.51 | $16.71 | 13000 |
| 2025-10-03 | -72.55 | $16.72 | 15000 |
| 2025-10-02 | -70.59 | $16.73 | 13000 |
| 2025-10-01 | -71.43 | $16.69 | 19500 |
| 2025-09-30 | -68.97 | $16.69 | 26922 |
| 2025-09-29 | -62.71 | $16.72 | 17304 |
| 2025-09-26 | -86.44 | $16.58 | 10778 |
| 2025-09-25 | -66.10 | $16.70 | 8320 |
| 2025-09-24 | -53.23 | $16.76 | 24106 |
| 2025-09-23 | -48.39 | $16.79 | 12800 |
| 2025-09-22 | -29.03 | $16.91 | 11919 |
| 2025-09-19 | -12.50 | $17.01 | 9000 |
| 2025-09-18 | -17.19 | $16.98 | 15200 |
| 2025-09-17 | -8.47 | $16.99 | 5241 |
| 2025-09-16 | -9.09 | $16.95 | 12648 |
| 2025-09-15 | -3.70 | $16.97 | 10600 |
| 2025-09-12 | -6.67 | $16.87 | 4600 |
| 2025-09-11 | -8.89 | $16.86 | 7000 |
| 2025-09-10 | -12.77 | $16.84 | 9000 |
| 2025-09-09 | -15.91 | $16.80 | 13038 |
| 2025-09-08 | -2.27 | $16.86 | 17700 |
| 2025-09-05 | -18.75 | $16.69 | 11628 |
| 2025-09-04 | 0.00 | $16.70 | 15700 |
| 2025-09-03 | -24.14 | $16.62 | 9001 |
| 2025-09-02 | -58.62 | $16.52 | 10900 |
| 2025-08-29 | -31.03 | $16.60 | 5200 |
| 2025-08-28 | -17.24 | $16.64 | 5740 |
| 2025-08-27 | -4.00 | $16.64 | 14300 |
| 2025-08-26 | -36.67 | $16.54 | 4400 |
| 2025-08-25 | -30.00 | $16.56 | 27042 |
| 2025-08-22 | -45.00 | $16.47 | 14422 |
| 2025-08-21 | -35.00 | $16.51 | 19100 |
| 2025-08-20 | -32.50 | $16.52 | 13109 |
| 2025-08-19 | -35.00 | $16.51 | 30817 |
| 2025-08-18 | -37.50 | $16.50 | 31900 |
| 2025-08-15 | -22.50 | $16.56 | 21404 |
| 2025-08-14 | -30.00 | $16.53 | 16500 |
| 2025-08-13 | -14.63 | $16.59 | 20900 |
| 2025-08-12 | -26.83 | $16.54 | 20100 |
| 2025-08-11 | -24.39 | $16.55 | 17100 |
| 2025-08-08 | -17.07 | $16.58 | 7700 |
| 2025-08-07 | -12.20 | $16.60 | 23800 |
| 2025-08-06 | -14.63 | $16.59 | 18300 |
| 2025-08-05 | -26.83 | $16.54 | 9800 |
| 2025-08-04 | -12.20 | $16.60 | 8500 |
| 2025-08-01 | -31.71 | $16.52 | 5400 |
| 2025-07-31 | -41.67 | $16.52 | 22838 |
| 2025-07-30 | -56.00 | $16.46 | 25000 |
| 2025-07-29 | -66.00 | $16.41 | 22300 |
| 2025-07-28 | -76.00 | $16.36 | 24139 |
| 2025-07-25 | -62.00 | $16.43 | 5645 |
| 2025-07-24 | -74.00 | $16.37 | 16700 |
| 2025-07-23 | -60.00 | $16.44 | 25603 |
| 2025-07-22 | -56.00 | $16.46 | 21541 |
| 2025-07-21 | -52.00 | $16.48 | 21644 |
| 2025-07-18 | -58.00 | $16.45 | 27700 |
| 2025-07-17 | -56.00 | $16.46 | 20531 |
| 2025-07-16 | -62.00 | $16.43 | 16006 |
| 2025-07-15 | -66.00 | $16.41 | 11800 |
| 2025-07-14 | -50.00 | $16.46 | 18327 |
| 2025-07-11 | -50.00 | $16.46 | 10700 |
| 2025-07-10 | -33.93 | $16.55 | 14101 |
| 2025-07-09 | -26.79 | $16.59 | 7711 |
| 2025-07-08 | -39.29 | $16.52 | 3222 |
| 2025-07-07 | -32.14 | $16.56 | 2300 |
| 2025-07-03 | -14.29 | $16.66 | 4000 |
| 2025-07-02 | -10.71 | $16.68 | 5100 |
| 2025-07-01 | -12.50 | $16.67 | 6700 |
| 2025-06-30 | -25.93 | $16.58 | 12939 |
| 2025-06-27 | -18.37 | $16.58 | 82800 |
| 2025-06-26 | -35.48 | $16.38 | 22700 |
| 2025-06-25 | -40.54 | $16.34 | 26100 |
| 2025-06-24 | -43.24 | $16.33 | 10031 |
| 2025-06-23 | -51.35 | $16.30 | 9641 |
| 2025-06-20 | -44.74 | $16.32 | 12627 |
| 2025-06-18 | -26.32 | $16.39 | 8400 |
| 2025-06-17 | -28.95 | $16.38 | 16914 |
| 2025-06-16 | -31.58 | $16.37 | 21145 |
| 2025-06-13 | -34.21 | $16.36 | 16221 |
| 2025-06-12 | -10.53 | $16.45 | 9749 |
| 2025-06-11 | -34.21 | $16.36 | 11900 |
| 2025-06-10 | -21.05 | $16.41 | 8328 |
| 2025-06-09 | -28.95 | $16.38 | 4600 |
| 2025-06-06 | -23.68 | $16.40 | 3609 |
| 2025-06-05 | -14.58 | $16.42 | 6444 |
| 2025-06-04 | -20.83 | $16.39 | 15000 |
| 2025-06-03 | -21.74 | $16.37 | 9204 |
| 2025-06-02 | -36.96 | $16.30 | 6200 |
| 2025-05-30 | -36.96 | $16.30 | 10000 |
| 2025-05-29 | -43.48 | $16.27 | 7725 |
| 2025-05-28 | -60.87 | $16.19 | 14100 |
| 2025-05-27 | -43.48 | $16.27 | 6241 |
| 2025-05-23 | -69.57 | $16.15 | 5219 |
| 2025-05-22 | -54.35 | $16.22 | 6300 |
| 2025-05-21 | -61.70 | $16.18 | 2600 |
| 2025-05-20 | -29.41 | $16.32 | 8018 |
| 2025-05-19 | -33.33 | $16.30 | 8300 |
| 2025-05-16 | -22.22 | $16.35 | 6148 |
| 2025-05-15 | -18.52 | $16.37 | 9300 |
| 2025-05-14 | -25.93 | $16.33 | 9148 |
| 2025-05-13 | -33.33 | $16.29 | 9800 |
| 2025-05-12 | -9.43 | $16.40 | 4143 |
| 2025-05-09 | -5.88 | $16.40 | 5332 |
| 2025-05-08 | -16.18 | $16.33 | 18027 |
| 2025-05-07 | -14.86 | $16.33 | 6900 |
| 2025-05-06 | -45.71 | $16.27 | 2000 |
| 2025-05-05 | -46.67 | $16.26 | 6532 |
| 2025-05-02 | -48.57 | $16.24 | 7936 |
| 2025-05-01 | -41.90 | $16.31 | 12300 |
| 2025-04-30 | -41.90 | $16.31 | 9300 |
| 2025-04-29 | -39.05 | $16.34 | 6000 |
| 2025-04-28 | -48.57 | $16.24 | 6528 |
| 2025-04-25 | -51.43 | $16.21 | 5830 |
| 2025-04-24 | -57.14 | $16.15 | 5407 |
| 2025-04-23 | -72.38 | $15.99 | 8614 |
| 2025-04-22 | -74.29 | $15.97 | 12529 |
| 2025-04-21 | -76.19 | $15.95 | 4100 |
| 2025-04-17 | -61.47 | $16.12 | 5700 |
| 2025-04-16 | -60.55 | $16.13 | 7736 |
| 2025-04-15 | -66.97 | $16.06 | 12741 |
| 2025-04-14 | -68.81 | $16.04 | 2600 |
| 2025-04-11 | -81.65 | $15.90 | 9700 |
| 2025-04-10 | -89.66 | $15.82 | 10247 |
| 2025-04-09 | -64.96 | $16.11 | 30700 |
| 2025-04-08 | -100.00 | $16.05 | 26828 |
| 2025-04-07 | -93.15 | $16.19 | 8000 |
| 2025-04-04 | -100.00 | $16.45 | 16000 |
| 2025-04-03 | -59.09 | $16.61 | 12242 |
| 2025-04-02 | -52.27 | $16.64 | 8100 |
| 2025-04-01 | -50.00 | $16.65 | 3921 |
| 2025-03-31 | -65.91 | $16.58 | 9400 |
| 2025-03-28 | -72.73 | $16.55 | 16034 |
| 2025-03-27 | -84.09 | $16.50 | 2900 |
| 2025-03-26 | -70.45 | $16.56 | 3700 |
| 2025-03-25 | -72.73 | $16.55 | 6900 |
| 2025-03-24 | -77.27 | $16.53 | 4902 |
| 2025-03-21 | -68.18 | $16.57 | 10946 |
| 2025-03-20 | -54.55 | $16.63 | 10318 |
| 2025-03-19 | -52.27 | $16.64 | 15600 |
| 2025-03-18 | -72.73 | $16.55 | 15000 |
| 2025-03-17 | -72.73 | $16.55 | 17100 |
| 2025-03-14 | -78.00 | $16.54 | 16420 |
| 2025-03-13 | -68.00 | $16.59 | 15900 |
| 2025-03-12 | -46.00 | $16.70 | 28326 |
| 2025-03-11 | -74.00 | $16.56 | 33600 |
| 2025-03-10 | -76.00 | $16.55 | 21200 |
| 2025-03-07 | -86.00 | $16.50 | 22700 |
| 2025-03-06 | -95.45 | $16.51 | 20400 |
| 2025-03-05 | -76.19 | $16.61 | 30635 |
| 2025-03-04 | -71.43 | $16.63 | 26034 |
| 2025-03-03 | -38.00 | $16.74 | 10700 |
| 2025-02-28 | -48.00 | $16.69 | 24200 |
| 2025-02-27 | -52.00 | $16.67 | 11100 |
| 2025-02-26 | -34.00 | $16.76 | 12500 |
| 2025-02-25 | -33.93 | $16.74 | 30900 |
| 2025-02-24 | -26.79 | $16.78 | 19714 |
| 2025-02-21 | -35.59 | $16.72 | 9812 |
| 2025-02-20 | -13.56 | $16.85 | 4900 |
| 2025-02-19 | -35.59 | $16.72 | 12100 |
| 2025-02-18 | -23.33 | $16.79 | 3915 |
| 2025-02-14 | -20.90 | $16.79 | 13800 |
| 2025-02-13 | -28.36 | $16.74 | 3734 |
| 2025-02-12 | -28.17 | $16.65 | 7534 |
| 2025-02-11 | -15.49 | $16.74 | 12927 |
| 2025-02-10 | -6.15 | $16.70 | 7900 |
| 2025-02-07 | -10.77 | $16.67 | 1445 |
| 2025-02-06 | -7.69 | $16.69 | 6917 |
| 2025-02-05 | -6.35 | $16.68 | 5000 |
| 2025-02-04 | -3.77 | $16.60 | 8100 |
| 2025-02-03 | -9.80 | $16.55 | 23503 |
| 2025-01-31 | -14.58 | $16.50 | 16236 |
| 2025-01-30 | -7.69 | $16.45 | 1500 |
| 2025-01-29 | -12.82 | $16.43 | 8400 |
| 2025-01-28 | -2.56 | $16.47 | 11341 |
| 2025-01-27 | -15.38 | $16.42 | 19200 |
| 2025-01-24 | -35.90 | $16.34 | 5710 |
| 2025-01-23 | -32.00 | $16.43 | 5800 |
| 2025-01-22 | -40.68 | $16.44 | 10030 |
| 2025-01-21 | -46.88 | $16.43 | 11900 |
| 2025-01-17 | -60.53 | $16.39 | 13700 |
| 2025-01-16 | -58.23 | $16.42 | 9738 |
| 2025-01-15 | -67.90 | $16.35 | 13900 |
| 2025-01-14 | -78.82 | $16.27 | 4725 |
| 2025-01-13 | -78.82 | $16.27 | 17100 |
| 2025-01-10 | -80.95 | $16.26 | 5535 |
| 2025-01-08 | -71.43 | $16.34 | 6829 |
| 2025-01-07 | -75.00 | $16.31 | 10600 |
| 2025-01-06 | -72.62 | $16.33 | 12846 |
| 2025-01-03 | -64.29 | $16.40 | 9013 |
| 2025-01-02 | -69.05 | $16.36 | 5645 |
| 2024-12-31 | -75.00 | $16.31 | 27721 |
| 2024-12-30 | -82.14 | $16.25 | 18200 |
| 2024-12-27 | -88.10 | $16.20 | 27505 |
| 2024-12-26 | -72.29 | $16.34 | 24716 |
| 2024-12-24 | -73.49 | $16.33 | 55600 |
| 2024-12-23 | -89.29 | $16.44 | 10601 |
| 2024-12-20 | -54.55 | $16.64 | 6228 |
| 2024-12-19 | -87.50 | $16.59 | 18110 |
| 2024-12-18 | -70.59 | $16.70 | 46900 |
| 2024-12-17 | -30.00 | $16.82 | 18900 |
| 2024-12-16 | -25.00 | $16.83 | 24500 |
| 2024-12-13 | -38.64 | $16.77 | 51334 |
| 2024-12-12 | -22.73 | $16.84 | 22341 |
| 2024-12-11 | -15.91 | $16.87 | 25644 |
| 2024-12-10 | -13.64 | $16.88 | 23705 |
| 2024-12-09 | -9.09 | $16.90 | 34800 |
| 2024-12-06 | -13.64 | $16.88 | 44131 |
| 2024-12-05 | 0.00 | $16.87 | 45134 |
| 2024-12-04 | -17.95 | $16.80 | 16513 |
| 2024-12-03 | -20.45 | $16.83 | 49801 |
| 2024-12-02 | -50.00 | $16.74 | 12400 |
| 2024-11-29 | -48.08 | $16.75 | 20711 |
| 2024-11-27 | -51.92 | $16.73 | 12521 |
| 2024-11-26 | -65.38 | $16.66 | 21316 |
| 2024-11-25 | -59.62 | $16.69 | 22211 |
| 2024-11-22 | -66.04 | $16.66 | 7800 |
| 2024-11-21 | -76.79 | $16.61 | 5200 |
| 2024-11-20 | -60.71 | $16.70 | 20800 |
| 2024-11-19 | -66.07 | $16.67 | 12200 |
| 2024-11-18 | -72.41 | $16.64 | 14105 |
| 2024-11-15 | -78.46 | $16.62 | 30000 |
| 2024-11-14 | -71.60 | $16.71 | 12614 |
| 2024-11-13 | -76.54 | $16.67 | 13540 |
| 2024-11-12 | -78.57 | $16.66 | 38500 |
| 2024-11-11 | -59.52 | $16.82 | 26140 |
| 2024-11-08 | -59.52 | $16.82 | 8115 |
| 2024-11-07 | -69.05 | $16.74 | 32700 |
| 2024-11-06 | -85.71 | $16.60 | 36541 |
| 2024-11-05 | -87.72 | $16.82 | 24403 |
| 2024-11-04 | -75.44 | $16.89 | 9720 |
| 2024-11-01 | -89.47 | $16.81 | 8900 |
| 2024-10-31 | -88.42 | $16.86 | 5002 |
| 2024-10-30 | -93.64 | $16.82 | 10543 |
| 2024-10-29 | -98.23 | $16.77 | 11922 |
| 2024-10-28 | -93.89 | $16.91 | 24847 |
| 2024-10-25 | -90.84 | $16.95 | 28800 |
| 2024-10-24 | -93.13 | $16.92 | 5000 |
| 2024-10-23 | -97.67 | $16.88 | 11714 |
| 2024-10-22 | -96.58 | $17.01 | 8500 |
| 2024-10-21 | -95.58 | $17.06 | 11900 |
| 2024-10-18 | -89.72 | $17.18 | 4724 |
| 2024-10-17 | -89.81 | $17.18 | 6200 |
| 2024-10-16 | -80.56 | $17.28 | 3800 |
| 2024-10-15 | -87.80 | $17.22 | 5300 |
| 2024-10-14 | -91.06 | $17.18 | 5100 |
| 2024-10-11 | -84.55 | $17.26 | 14330 |
| 2024-10-10 | -89.43 | $17.20 | 33605 |
| 2024-10-09 | -85.37 | $17.25 | 24400 |
| 2024-10-08 | -93.50 | $17.15 | 27131 |
| 2024-10-07 | -95.12 | $17.13 | 27700 |
| 2024-10-04 | -92.38 | $17.33 | 43200 |
| 2024-10-03 | -95.56 | $17.44 | 76000 |
| 2024-10-02 | -87.04 | $17.83 | 19433 |
| 2024-10-01 | -53.62 | $17.93 | 50136 |
| 2024-09-30 | -43.48 | $18.00 | 29600 |
| 2024-09-27 | -52.17 | $17.94 | 47900 |
| 2024-09-26 | -49.28 | $17.96 | 44814 |
| 2024-09-25 | -36.23 | $18.05 | 29300 |
| 2024-09-24 | -36.23 | $18.05 | 13500 |
| 2024-09-23 | -40.58 | $18.02 | 40436 |
| 2024-09-20 | -31.88 | $18.08 | 25500 |
| 2024-09-19 | -26.09 | $18.12 | 48503 |
| 2024-09-18 | -17.39 | $18.18 | 81440 |
| 2024-09-17 | -5.26 | $18.15 | 34230 |
| 2024-09-16 | -1.82 | $18.07 | 32205 |
| 2024-09-13 | -3.92 | $18.02 | 11412 |
| 2024-09-12 | -9.09 | $17.99 | 16300 |
| 2024-09-11 | -9.09 | $17.99 | 29000 |
| 2024-09-10 | -5.77 | $17.98 | 44200 |
| 2024-09-09 | -7.58 | $17.95 | 17209 |
| 2024-09-06 | -10.61 | $17.93 | 16600 |
| 2024-09-05 | -17.39 | $17.88 | 21800 |
| 2024-09-04 | -25.71 | $17.82 | 17406 |
| 2024-09-03 | -32.86 | $17.77 | 32241 |
| 2024-08-30 | -27.14 | $17.81 | 11438 |
| 2024-08-29 | -24.29 | $17.83 | 21600 |
| 2024-08-28 | -28.77 | $17.79 | 9731 |
| 2024-08-27 | -24.66 | $17.82 | 12700 |
| 2024-08-26 | -16.25 | $17.87 | 9429 |
| 2024-08-23 | -22.50 | $17.82 | 24641 |
| 2024-08-22 | -7.50 | $17.86 | 11900 |
| 2024-08-21 | -1.32 | $17.87 | 17528 |
| 2024-08-20 | 0.00 | $17.88 | 8924 |
| 2024-08-19 | -4.23 | $17.78 | 24300 |
| 2024-08-16 | -5.71 | $17.76 | 10702 |
| 2024-08-15 | -3.33 | $17.68 | 33100 |
| 2024-08-14 | -1.82 | $17.64 | 12223 |
| 2024-08-13 | -6.00 | $17.57 | 11813 |
| 2024-08-12 | -18.75 | $17.49 | 52321 |
| 2024-08-09 | -20.83 | $17.48 | 8000 |
| 2024-08-08 | -39.58 | $17.39 | 10536 |
| 2024-08-07 | -50.00 | $17.34 | 22042 |
| 2024-08-06 | -35.42 | $17.41 | 19321 |
| 2024-08-05 | -16.67 | $17.50 | 58600 |
| 2024-08-02 | -10.42 | $17.53 | 53800 |
| 2024-08-01 | -13.16 | $17.43 | 24801 |
| 2024-07-31 | -13.33 | $17.39 | 12934 |
| 2024-07-30 | -41.46 | $17.20 | 13000 |
| 2024-07-29 | -24.44 | $17.26 | 4600 |
| 2024-07-26 | -20.00 | $17.28 | 3000 |
| 2024-07-25 | -53.33 | $17.13 | 21507 |
| 2024-07-24 | -35.56 | $17.21 | 28700 |
| 2024-07-23 | -33.33 | $17.22 | 21940 |
| 2024-07-22 | -31.11 | $17.23 | 4000 |
| 2024-07-19 | -26.67 | $17.25 | 13400 |
| 2024-07-18 | -20.00 | $17.28 | 9500 |
| 2024-07-17 | -11.11 | $17.32 | 7031 |
| 2024-07-16 | -6.67 | $17.34 | 18100 |
| 2024-07-15 | -26.67 | $17.25 | 10923 |
| 2024-07-12 | -8.89 | $17.33 | 19100 |
| 2024-07-11 | -11.11 | $17.32 | 33201 |
| 2024-07-10 | -43.75 | $17.16 | 90900 |
| 2024-07-09 | -45.28 | $17.13 | 79314 |
| 2024-07-08 | -43.40 | $17.14 | 6600 |
| 2024-07-05 | -43.40 | $17.14 | 5500 |
| 2024-07-03 | -50.94 | $17.10 | 7204 |
| 2024-07-02 | -67.92 | $17.01 | 11800 |
| 2024-07-01 | -80.00 | $16.93 | 10718 |
| 2024-06-28 | -45.31 | $17.08 | 11418 |
| 2024-06-27 | -49.23 | $17.05 | 7000 |
| 2024-06-26 | -50.70 | $17.01 | 11500 |
| 2024-06-25 | -35.21 | $17.12 | 16300 |
| 2024-06-24 | -40.85 | $17.08 | 14800 |
| 2024-06-21 | -23.94 | $17.20 | 12042 |
| 2024-06-20 | -25.35 | $17.19 | 5600 |
| 2024-06-18 | -26.76 | $17.18 | 20400 |
| 2024-06-17 | -22.54 | $17.21 | 13300 |
| 2024-06-14 | -9.38 | $17.24 | 8300 |
| 2024-06-13 | -9.38 | $17.24 | 27837 |
| 2024-06-12 | -25.00 | $17.14 | 19700 |
| 2024-06-11 | -30.77 | $17.02 | 16614 |
| 2024-06-10 | -5.77 | $17.15 | 18100 |
| 2024-06-07 | -50.00 | $16.91 | 7900 |
| 2024-06-06 | -26.00 | $17.03 | 11900 |
| 2024-06-05 | -28.00 | $17.02 | 57300 |
| 2024-06-04 | -36.00 | $16.98 | 12631 |
| 2024-06-03 | -50.00 | $16.91 | 33819 |
| 2024-05-31 | -62.00 | $16.85 | 25800 |
| 2024-05-30 | -76.00 | $16.78 | 9505 |
| 2024-05-29 | -90.20 | $16.70 | 18917 |
| 2024-05-28 | -64.91 | $16.79 | 46107 |
| 2024-05-24 | -56.14 | $16.84 | 16538 |
| 2024-05-23 | -64.91 | $16.79 | 84900 |
| 2024-05-22 | -44.26 | $16.89 | 39600 |
| 2024-05-21 | -34.43 | $16.95 | 63116 |
| 2024-05-20 | -16.36 | $17.01 | 33721 |
| 2024-05-17 | -16.36 | $17.01 | 3838 |
| 2024-05-16 | -16.36 | $17.01 | 13323 |
| 2024-05-15 | -11.11 | $17.03 | 14100 |
| 2024-05-14 | -35.19 | $16.90 | 65500 |
| 2024-05-13 | -46.30 | $16.84 | 16844 |
| 2024-05-10 | -38.89 | $16.88 | 4319 |
| 2024-05-09 | -34.55 | $16.90 | 12200 |
| 2024-05-08 | -29.09 | $16.93 | 5231 |
| 2024-05-07 | -22.92 | $16.91 | 14420 |
| 2024-05-06 | -15.22 | $16.93 | 9900 |
| 2024-05-03 | -24.44 | $16.88 | 16516 |
| 2024-05-02 | -51.61 | $16.84 | 5600 |
| 2024-05-01 | -43.55 | $16.89 | 18700 |
| 2024-04-30 | -83.87 | $16.64 | 14041 |
| 2024-04-29 | -75.81 | $16.69 | 18000 |
| 2024-04-26 | -91.25 | $16.61 | 2746 |
| 2024-04-25 | -97.59 | $16.56 | 18400 |
| 2024-04-24 | -92.77 | $16.60 | 20900 |
| 2024-04-23 | -83.13 | $16.68 | 9733 |
| 2024-04-22 | -72.29 | $16.77 | 5315 |
| 2024-04-19 | -81.93 | $16.69 | 7724 |
| 2024-04-18 | -79.52 | $16.71 | 12200 |
| 2024-04-17 | -73.49 | $16.76 | 8123 |
| 2024-04-16 | -92.77 | $16.60 | 5507 |
| 2024-04-15 | -94.68 | $16.59 | 18100 |
| 2024-04-12 | -74.47 | $16.78 | 27100 |
| 2024-04-11 | -88.89 | $16.76 | 19219 |
| 2024-04-10 | -87.65 | $16.77 | 18000 |
| 2024-04-09 | -89.83 | $16.95 | 13539 |
| 2024-04-08 | -96.61 | $16.91 | 9400 |
| 2024-04-05 | -96.23 | $16.97 | 6407 |
| 2024-04-04 | -96.00 | $17.00 | 16400 |
| 2024-04-03 | -82.00 | $17.07 | 17820 |
| 2024-04-02 | -76.00 | $17.10 | 10821 |
| 2024-04-01 | -51.61 | $17.16 | 19312 |
| 2024-03-28 | -30.65 | $17.29 | 19824 |
| 2024-03-27 | -33.87 | $17.27 | 21345 |
| 2024-03-26 | -50.00 | $17.13 | 18911 |
| 2024-03-25 | -45.71 | $17.16 | 7600 |
| 2024-03-22 | -47.14 | $17.15 | 20800 |
| 2024-03-21 | -52.86 | $17.11 | 21709 |
| 2024-03-20 | -47.14 | $17.15 | 24349 |
| 2024-03-19 | -37.14 | $17.22 | 23736 |
| 2024-03-18 | -31.43 | $17.26 | 43400 |
| 2024-03-15 | -17.91 | $17.33 | 41823 |
| 2024-03-14 | -10.34 | $17.30 | 19145 |
| 2024-03-13 | -24.14 | $17.22 | 18125 |
| 2024-03-12 | -5.88 | $17.26 | 33412 |
| 2024-03-11 | 0.00 | $17.25 | 16400 |
| 2024-03-08 | 0.00 | $17.22 | 16316 |
| 2024-03-07 | -30.77 | $17.14 | 18400 |
| 2024-03-06 | -37.29 | $17.15 | 9200 |
| 2024-03-05 | -52.31 | $17.09 | 8708 |
| 2024-03-04 | -64.62 | $17.01 | 11007 |
| 2024-03-01 | -48.57 | $17.14 | 21500 |
| 2024-02-29 | -60.00 | $17.06 | 7511 |
| 2024-02-28 | -80.00 | $16.92 | 778100 |
| 2024-02-27 | -92.42 | $16.87 | 21400 |
| 2024-02-26 | -86.36 | $16.91 | 30702 |
| 2024-02-23 | -81.97 | $16.98 | 18518 |
| 2024-02-22 | -80.33 | $16.99 | 10900 |
| 2024-02-21 | -73.77 | $17.03 | 10336 |
| 2024-02-20 | -80.33 | $16.99 | 24612 |
| 2024-02-16 | -87.10 | $16.95 | 43200 |
| 2024-02-15 | -69.35 | $17.06 | 17119 |
| 2024-02-14 | -70.97 | $17.05 | 10100 |
| 2024-02-13 | -93.55 | $16.91 | 31526 |
| 2024-02-12 | -91.11 | $17.08 | 26300 |
| 2024-02-09 | -97.78 | $17.05 | 17200 |
| 2024-02-08 | -97.67 | $17.07 | 19900 |
| 2024-02-07 | -51.16 | $17.27 | 17500 |
| 2024-02-06 | -46.51 | $17.29 | 74200 |
| 2024-02-05 | -22.73 | $17.39 | 19800 |
| 2024-02-02 | -31.82 | $17.35 | 16207 |
| 2024-02-01 | -27.27 | $17.37 | 27815 |
| 2024-01-31 | -44.90 | $17.32 | 27343 |
| 2024-01-30 | -70.27 | $17.27 | 31700 |
| 2024-01-29 | -67.57 | $17.29 | 15438 |
| 2024-01-26 | -71.62 | $17.26 | 12445 |
| 2024-01-25 | -85.14 | $17.16 | 28343 |
| 2024-01-24 | -58.11 | $17.36 | 4709 |
| 2024-01-23 | -74.32 | $17.24 | 20500 |
| 2024-01-22 | -43.24 | $17.47 | 26800 |
| 2024-01-19 | -63.41 | $17.27 | 15100 |
| 2024-01-18 | -71.95 | $17.20 | 14400 |
| 2024-01-17 | -60.98 | $17.29 | 11125 |
| 2024-01-16 | -84.15 | $17.10 | 21638 |
| 2024-01-12 | -51.58 | $17.30 | 37626 |
| 2024-01-11 | -45.38 | $17.25 | 15214 |
| 2024-01-10 | -45.38 | $17.25 | 14100 |
| 2024-01-09 | -46.22 | $17.24 | 27000 |
| 2024-01-08 | -49.58 | $17.20 | 32100 |
| 2024-01-05 | -44.54 | $17.26 | 14600 |
| 2024-01-04 | -38.66 | $17.33 | 20600 |
| 2024-01-03 | -31.09 | $17.42 | 29542 |
| 2024-01-02 | -23.97 | $17.50 | 16100 |
| 2023-12-29 | -1.53 | $17.58 | 15500 |
| 2023-12-28 | -13.33 | $17.41 | 20837 |
| 2023-12-27 | -12.59 | $17.42 | 18000 |
| 2023-12-26 | -13.99 | $17.39 | 34400 |
| 2023-12-22 | -21.28 | $17.27 | 32900 |
| 2023-12-21 | -14.07 | $17.32 | 23500 |
| 2023-12-20 | 0.00 | $17.45 | 79900 |
| 2023-12-19 | -17.46 | $17.17 | 23725 |
| 2023-12-18 | -21.54 | $17.11 | 25103 |
| 2023-12-15 | -2.19 | $17.36 | 20434 |
| 2023-12-14 | -6.98 | $17.20 | 25931 |
| 2023-12-13 | -41.86 | $16.75 | 91900 |
| 2023-12-12 | -46.56 | $16.68 | 25100 |
| 2023-12-11 | -35.71 | $16.79 | 27000 |
| 2023-12-08 | -20.71 | $17.00 | 19115 |
| 2023-12-07 | -7.52 | $17.12 | 20800 |
| 2023-12-06 | -16.54 | $17.00 | 55500 |
| 2023-12-05 | -8.13 | $16.80 | 20549 |
| 2023-12-04 | -6.45 | $16.74 | 38932 |
| 2023-12-01 | -4.46 | $16.65 | 40127 |
| 2023-11-30 | -18.97 | $16.35 | 38900 |
| 2023-11-29 | -0.81 | $16.56 | 56400 |
| 2023-11-28 | -18.97 | $16.17 | 34848 |
| 2023-11-27 | -10.66 | $16.26 | 12100 |
| 2023-11-24 | -5.74 | $16.32 | 9100 |
| 2023-11-22 | -8.87 | $16.28 | 18400 |
| 2023-11-21 | -13.49 | $16.22 | 50237 |
| 2023-11-20 | -6.35 | $16.31 | 28500 |
| 2023-11-17 | -19.35 | $16.13 | 22545 |
| 2023-11-16 | -5.65 | $16.30 | 26414 |
| 2023-11-15 | -5.69 | $16.29 | 10700 |
| 2023-11-14 | -18.70 | $16.13 | 24100 |
| 2023-11-13 | -13.33 | $16.17 | 10500 |
| 2023-11-10 | -25.83 | $16.02 | 18800 |
| 2023-11-09 | -19.17 | $16.10 | 34900 |
| 2023-11-08 | -3.33 | $16.29 | 26434 |
| 2023-11-07 | -13.33 | $15.91 | 21900 |
| 2023-11-06 | -40.00 | $15.67 | 61336 |
| 2023-11-03 | -42.22 | $15.65 | 45000 |
| 2023-11-02 | -25.97 | $15.70 | 36440 |
| 2023-11-01 | -50.65 | $15.51 | 32926 |
| 2023-10-31 | -77.92 | $15.30 | 43300 |
| 2023-10-30 | -87.01 | $15.23 | 25900 |
| 2023-10-27 | -94.81 | $15.17 | 30325 |
| 2023-10-26 | -94.81 | $15.17 | 45607 |
| 2023-10-25 | -96.10 | $15.16 | 32142 |
| 2023-10-24 | -82.05 | $15.29 | 19516 |
| 2023-10-23 | -84.34 | $15.28 | 33835 |
| 2023-10-20 | -90.54 | $15.31 | 12900 |
| 2023-10-19 | -89.39 | $15.42 | 15200 |
| 2023-10-18 | -87.88 | $15.43 | 24541 |
| 2023-10-17 | -88.75 | $15.46 | 31000 |
| 2023-10-16 | -75.00 | $15.57 | 7425 |
| 2023-10-13 | -86.75 | $15.48 | 17118 |
| 2023-10-12 | -74.42 | $15.59 | 22600 |
| 2023-10-11 | -73.17 | $15.63 | 13000 |
| 2023-10-10 | -51.22 | $15.81 | 26400 |
| 2023-10-09 | -91.46 | $15.48 | 22500 |
| 2023-10-06 | -74.39 | $15.62 | 6800 |
| 2023-10-05 | -78.05 | $15.59 | 13739 |
| 2023-10-04 | -89.02 | $15.50 | 15100 |
| 2023-10-03 | -100.00 | $15.50 | 21303 |
| 2023-10-02 | -91.38 | $15.70 | 20400 |
| 2023-09-29 | -72.31 | $15.83 | 19930 |
| 2023-09-28 | -69.23 | $15.85 | 28900 |
| 2023-09-27 | -96.67 | $15.72 | 30735 |
| 2023-09-26 | -87.27 | $15.82 | 19000 |
| 2023-09-25 | -96.00 | $15.82 | 18527 |
| 2023-09-22 | -95.65 | $15.86 | 21500 |
| 2023-09-21 | -100.00 | $15.86 | 28100 |
| 2023-09-20 | -74.29 | $16.04 | 13236 |
| 2023-09-19 | -81.13 | $16.05 | 16939 |
| 2023-09-18 | -88.68 | $16.01 | 8000 |
| 2023-09-15 | -79.25 | $16.06 | 16749 |
| 2023-09-14 | -86.79 | $16.02 | 16700 |
| 2023-09-13 | -83.02 | $16.04 | 40300 |
| 2023-09-12 | -88.89 | $16.01 | 23309 |
| 2023-09-11 | -96.30 | $15.97 | 32741 |
| 2023-09-08 | -96.67 | $15.97 | 27243 |
| 2023-09-07 | -94.12 | $16.05 | 24300 |
| 2023-09-06 | -95.59 | $16.04 | 21622 |
| 2023-09-05 | -86.76 | $16.10 | 22543 |
| 2023-09-01 | -64.71 | $16.25 | 24524 |
| 2023-08-31 | -75.00 | $16.18 | 22900 |
| 2023-08-30 | -72.06 | $16.20 | 22444 |
| 2023-08-29 | -77.94 | $16.16 | 20700 |
| 2023-08-28 | -72.06 | $16.20 | 11300 |
| 2023-08-25 | -88.24 | $16.09 | 10803 |
| 2023-08-24 | -77.94 | $16.16 | 24700 |
| 2023-08-23 | -72.06 | $16.20 | 27122 |
| 2023-08-22 | -74.63 | $16.19 | 30216 |
| 2023-08-21 | -97.01 | $16.04 | 38800 |
| 2023-08-18 | -81.03 | $16.22 | 35100 |
| 2023-08-17 | -100.00 | $16.11 | 19504 |
| 2023-08-16 | -78.95 | $16.24 | 17900 |
| 2023-08-15 | -45.61 | $16.43 | 13429 |
| 2023-08-14 | -63.16 | $16.33 | 6714 |
| 2023-08-11 | -71.93 | $16.28 | 11318 |
| 2023-08-10 | -61.40 | $16.34 | 14732 |
| 2023-08-09 | -41.07 | $16.45 | 20800 |
| 2023-08-08 | -51.79 | $16.39 | 27800 |
| 2023-08-07 | -76.79 | $16.25 | 22622 |
| 2023-08-04 | -82.14 | $16.22 | 26300 |
| 2023-08-03 | -98.21 | $16.13 | 43700 |
| 2023-08-02 | -89.47 | $16.34 | 23700 |
| 2023-08-01 | -28.95 | $16.57 | 26800 |
| 2023-07-31 | -40.48 | $16.51 | 36032 |
| 2023-07-28 | -40.43 | $16.49 | 31049 |
| 2023-07-27 | -57.45 | $16.41 | 37636 |
| 2023-07-26 | -48.94 | $16.45 | 27200 |
| 2023-07-25 | -48.89 | $16.44 | 52135 |
| 2023-07-24 | -35.56 | $16.50 | 15847 |
| 2023-07-21 | -12.82 | $16.55 | 23148 |
| 2023-07-20 | -30.77 | $16.48 | 14400 |
| 2023-07-19 | -17.95 | $16.53 | 23022 |
| 2023-07-18 | -25.64 | $16.50 | 24300 |
| 2023-07-17 | -28.21 | $16.49 | 32000 |
| 2023-07-14 | -48.72 | $16.41 | 18248 |
| 2023-07-13 | -39.02 | $16.46 | 25000 |
| 2023-07-12 | -36.59 | $16.47 | 17541 |
| 2023-07-11 | -77.97 | $16.34 | 24043 |
| 2023-07-10 | -71.19 | $16.38 | 12122 |
| 2023-07-07 | -74.58 | $16.36 | 49446 |
| 2023-07-06 | -33.90 | $16.60 | 30139 |
| 2023-07-05 | -69.49 | $16.39 | 21800 |
| 2023-07-03 | -79.66 | $16.33 | 16100 |
| 2023-06-30 | -81.36 | $16.32 | 39249 |
| 2023-06-29 | -90.91 | $16.30 | 38300 |
| 2023-06-28 | -76.36 | $16.38 | 38000 |
| 2023-06-27 | -72.13 | $16.36 | 22225 |
| 2023-06-26 | -68.25 | $16.37 | 33400 |
| 2023-06-23 | -70.15 | $16.33 | 29501 |
| 2023-06-22 | -59.42 | $16.39 | 29300 |
| 2023-06-21 | -60.87 | $16.38 | 14607 |
| 2023-06-20 | -62.32 | $16.37 | 31300 |
| 2023-06-16 | -68.12 | $16.33 | 54300 |
| 2023-06-15 | -57.97 | $16.40 | 12519 |
| 2023-06-14 | -63.77 | $16.36 | 9131 |
| 2023-06-13 | -53.62 | $16.43 | 10034 |
| 2023-06-12 | -33.33 | $16.57 | 23816 |
| 2023-06-09 | -66.67 | $16.33 | 39801 |
| 2023-06-08 | -59.09 | $16.38 | 12609 |
| 2023-06-07 | -61.76 | $16.37 | 20400 |
| 2023-06-06 | -54.41 | $16.42 | 11100 |
| 2023-06-05 | -74.07 | $16.32 | 31986 |
| 2023-06-02 | -70.37 | $16.35 | 28100 |
| 2023-06-01 | -71.60 | $16.34 | 42300 |
| 2023-05-31 | -72.84 | $16.33 | 34048 |
| 2023-05-30 | -82.72 | $16.25 | 14402 |
| 2023-05-26 | -91.36 | $16.18 | 25000 |
| 2023-05-25 | -78.31 | $16.29 | 15948 |
| 2023-05-24 | -89.16 | $16.20 | 32700 |
| 2023-05-23 | -100.00 | $16.19 | 25500 |
| 2023-05-22 | -94.29 | $16.31 | 25515 |
| 2023-05-19 | -100.00 | $16.32 | 18200 |
| 2023-05-18 | -93.55 | $16.39 | 15900 |
| 2023-05-17 | -97.01 | $16.38 | 12009 |
| 2023-05-16 | -90.91 | $16.50 | 22811 |
| 2023-05-15 | -81.82 | $16.56 | 27400 |
| 2023-05-12 | -56.06 | $16.73 | 22034 |
| 2023-05-11 | -81.82 | $16.56 | 15300 |
| 2023-05-10 | -69.70 | $16.64 | 32337 |
| 2023-05-09 | -92.42 | $16.49 | 22348 |
| 2023-05-08 | -54.84 | $16.76 | 12835 |
| 2023-05-05 | -61.29 | $16.72 | 13616 |
| 2023-05-04 | -38.71 | $16.86 | 7800 |
| 2023-05-03 | -37.10 | $16.87 | 12206 |
| 2023-05-02 | -79.03 | $16.61 | 17904 |
| 2023-05-01 | -95.16 | $16.51 | 32208 |
| 2023-04-28 | -67.86 | $16.72 | 20200 |
| 2023-04-27 | -83.93 | $16.63 | 11100 |
| 2023-04-26 | -69.64 | $16.71 | 26624 |
| 2023-04-25 | -87.50 | $16.61 | 12600 |
| 2023-04-24 | -98.21 | $16.55 | 17800 |
| 2023-04-21 | -87.50 | $16.61 | 27300 |
| 2023-04-20 | -31.48 | $16.93 | 5700 |
| 2023-04-19 | -28.33 | $16.93 | 25718 |
| 2023-04-18 | -41.67 | $16.85 | 8200 |
| 2023-04-17 | -43.55 | $16.83 | 7740 |
| 2023-04-14 | -32.05 | $16.85 | 10613 |
| 2023-04-13 | -12.35 | $17.00 | 18100 |
| 2023-04-12 | -18.52 | $16.95 | 30232 |
| 2023-04-11 | -25.93 | $16.89 | 24000 |
| 2023-04-10 | -2.47 | $17.08 | 35744 |
| 2023-04-06 | -2.47 | $17.08 | 8936 |
| 2023-04-05 | -30.86 | $16.85 | 18000 |
| 2023-04-04 | -14.81 | $16.98 | 12709 |
| 2023-04-03 | -23.46 | $16.91 | 18620 |
| 2023-03-31 | -20.99 | $16.93 | 23934 |
| 2023-03-30 | -28.40 | $16.87 | 9800 |
| 2023-03-29 | -20.99 | $16.93 | 13916 |
| 2023-03-28 | -33.33 | $16.83 | 36014 |
| 2023-03-27 | -19.75 | $16.94 | 20800 |
| 2023-03-24 | -33.77 | $16.80 | 47100 |
| 2023-03-23 | -33.77 | $16.80 | 12400 |
| 2023-03-22 | -41.56 | $16.74 | 26505 |
| 2023-03-21 | -20.83 | $16.86 | 29142 |
| 2023-03-20 | -57.14 | $16.56 | 59200 |
| 2023-03-17 | -65.96 | $16.61 | 47628 |
| 2023-03-16 | -94.68 | $16.34 | 35004 |
| 2023-03-15 | -98.91 | $16.32 | 12529 |
| 2023-03-14 | -98.90 | $16.33 | 22200 |
| 2023-03-13 | -84.62 | $16.46 | 35800 |
| 2023-03-10 | -96.70 | $16.35 | 23500 |
| 2023-03-09 | -97.80 | $16.34 | 28200 |
| 2023-03-08 | -97.75 | $16.36 | 47900 |
| 2023-03-07 | -94.32 | $16.40 | 29224 |
| 2023-03-06 | -89.77 | $16.45 | 107500 |
| 2023-03-03 | -86.67 | $16.50 | 23901 |
| 2023-03-02 | -96.30 | $16.40 | 20449 |
| 2023-03-01 | -91.67 | $16.45 | 35000 |
| 2023-02-28 | -84.76 | $16.55 | 29100 |
| 2023-02-27 | -99.02 | $16.43 | 14800 |
| 2023-02-24 | -91.40 | $16.59 | 3800 |
| 2023-02-23 | -89.25 | $16.61 | 13300 |
| 2023-02-22 | -89.25 | $16.61 | 21300 |
| 2023-02-21 | -93.00 | $16.51 | 43100 |
| 2023-02-17 | -39.00 | $17.05 | 16743 |
| 2023-02-16 | -52.00 | $16.92 | 17241 |
| 2023-02-15 | -47.00 | $16.97 | 19008 |
| 2023-02-14 | -40.00 | $17.04 | 31900 |
| 2023-02-13 | -38.00 | $17.06 | 17400 |
| 2023-02-10 | -33.00 | $17.11 | 17529 |
| 2023-02-09 | -37.00 | $17.07 | 37634 |
| 2023-02-08 | -39.00 | $17.05 | 23700 |
| 2023-02-07 | -35.00 | $17.09 | 21000 |
| 2023-02-06 | -37.00 | $17.07 | 36000 |
| 2023-02-03 | -18.00 | $17.26 | 29711 |
| 2023-02-02 | -5.00 | $17.39 | 23200 |
| 2023-02-01 | -6.67 | $17.28 | 22729 |
| 2023-01-31 | -10.28 | $17.24 | 19000 |
| 2023-01-30 | -23.73 | $17.07 | 9221 |
| 2023-01-27 | -19.49 | $17.12 | 17500 |
| 2023-01-26 | -28.81 | $17.01 | 41438 |
| 2023-01-25 | -25.42 | $17.05 | 6814 |
| 2023-01-24 | -21.19 | $17.10 | 11600 |
| 2023-01-23 | -27.12 | $17.03 | 10300 |
| 2023-01-20 | -20.34 | $17.11 | 13009 |
| 2023-01-19 | -17.80 | $17.14 | 25830 |
| 2023-01-18 | -15.25 | $17.17 | 20812 |
| 2023-01-17 | -33.90 | $16.95 | 18421 |
| 2023-01-13 | -29.66 | $17.00 | 23232 |
| 2023-01-12 | -30.51 | $16.99 | 23200 |
| 2023-01-11 | -41.53 | $16.86 | 34600 |
| 2023-01-10 | -42.37 | $16.85 | 30949 |
| 2023-01-09 | -33.05 | $16.96 | 42500 |
| 2023-01-06 | -63.56 | $16.60 | 43600 |
| 2023-01-05 | -77.12 | $16.44 | 27500 |
| 2023-01-04 | -62.71 | $16.61 | 16900 |
| 2023-01-03 | -26.27 | $17.04 | 103221 |
| 2022-12-30 | -86.75 | $16.28 | 40827 |
| 2022-12-29 | -89.61 | $16.31 | 26600 |
| 2022-12-28 | -93.33 | $16.30 | 42025 |
| 2022-12-27 | -85.14 | $16.37 | 28900 |
| 2022-12-23 | -64.86 | $16.52 | 32510 |
| 2022-12-22 | -70.51 | $16.45 | 60700 |
| 2022-12-21 | -72.15 | $16.43 | 66100 |
| 2022-12-20 | -62.79 | $16.46 | 48209 |
| 2022-12-19 | -55.56 | $16.50 | 37200 |
| 2022-12-16 | -15.38 | $16.86 | 30525 |
| 2022-12-15 | -20.62 | $16.80 | 32442 |
| 2022-12-14 | -24.74 | $16.76 | 36748 |
| 2022-12-13 | -30.93 | $16.70 | 23900 |
| 2022-12-12 | -41.84 | $16.59 | 41232 |
| 2022-12-09 | -38.38 | $16.62 | 53544 |
| 2022-12-08 | -29.31 | $16.66 | 31047 |
| 2022-12-07 | -25.19 | $16.66 | 34806 |
| 2022-12-06 | -16.30 | $16.78 | 15200 |
| 2022-12-05 | -17.04 | $16.77 | 24400 |
| 2022-12-02 | -15.44 | $16.79 | 25811 |
| 2022-12-01 | -13.79 | $16.63 | 52037 |
| 2022-11-30 | -22.22 | $16.47 | 46300 |
| 2022-11-29 | -20.37 | $16.49 | 24300 |
| 2022-11-28 | -23.48 | $16.44 | 46645 |
| 2022-11-25 | -5.75 | $16.35 | 19600 |
| 2022-11-23 | -9.20 | $16.32 | 39439 |
| 2022-11-22 | -11.69 | $16.21 | 33000 |
| 2022-11-21 | -19.75 | $16.14 | 25800 |
| 2022-11-18 | -13.59 | $16.16 | 28200 |
| 2022-11-17 | -20.37 | $16.08 | 46600 |
| 2022-11-16 | -12.04 | $16.17 | 26433 |
| 2022-11-15 | -17.59 | $16.11 | 65449 |
| 2022-11-14 | -2.41 | $16.03 | 34300 |
| 2022-11-11 | -3.61 | $16.02 | 26600 |
| 2022-11-10 | -1.25 | $16.01 | 42748 |
| 2022-11-09 | -32.89 | $15.73 | 58100 |
| 2022-11-08 | -30.26 | $15.75 | 43900 |
| 2022-11-07 | -27.63 | $15.77 | 75509 |
| 2022-11-04 | -23.68 | $15.80 | 23730 |
| 2022-11-03 | -31.58 | $15.74 | 33200 |
| 2022-11-02 | -22.37 | $15.81 | 16800 |
| 2022-11-01 | -7.46 | $15.84 | 20700 |
| 2022-10-31 | -44.16 | $15.65 | 10939 |
| 2022-10-28 | -50.65 | $15.60 | 21300 |
| 2022-10-27 | -40.26 | $15.68 | 17900 |
| 2022-10-26 | -54.26 | $15.65 | 24900 |
| 2022-10-25 | -65.26 | $15.55 | 25517 |
| 2022-10-24 | -83.47 | $15.42 | 29700 |
| 2022-10-21 | -93.75 | $15.32 | 44400 |
| 2022-10-20 | -95.57 | $15.31 | 33400 |
| 2022-10-19 | -92.41 | $15.36 | 29222 |
| 2022-10-18 | -86.79 | $15.45 | 45136 |
| 2022-10-17 | -92.45 | $15.36 | 34817 |
| 2022-10-14 | -95.60 | $15.31 | 34119 |
| 2022-10-13 | -93.87 | $15.34 | 26301 |
| 2022-10-12 | -89.94 | $15.46 | 35924 |
| 2022-10-11 | -89.31 | $15.47 | 30800 |
| 2022-10-10 | -78.40 | $15.65 | 13000 |
| 2022-10-07 | -69.64 | $15.81 | 39600 |
| 2022-10-06 | -69.05 | $15.82 | 19642 |
| 2022-10-05 | -72.67 | $15.77 | 23300 |
| 2022-10-04 | -71.51 | $15.81 | 35322 |
| 2022-10-03 | -75.42 | $15.74 | 39100 |
| 2022-09-30 | -100.00 | $15.30 | 183037 |
| 2022-09-29 | -85.61 | $15.99 | 18700 |
| 2022-09-28 | -84.33 | $16.10 | 11647 |
| 2022-09-27 | -97.81 | $15.92 | 12719 |
| 2022-09-26 | -98.90 | $16.36 | 20300 |
| 2022-09-23 | -63.33 | $16.69 | 15909 |
| 2022-09-22 | -74.42 | $16.64 | 10843 |
| 2022-09-21 | -62.79 | $16.74 | 12700 |
| 2022-09-20 | -82.20 | $16.63 | 37700 |
| 2022-09-19 | -98.99 | $16.62 | 28200 |
| 2022-09-16 | -88.51 | $16.83 | 9705 |
| 2022-09-15 | -83.91 | $16.87 | 10802 |
| 2022-09-14 | -91.95 | $16.80 | 17100 |
| 2022-09-13 | -95.73 | $16.78 | 11807 |
| 2022-09-12 | -88.55 | $16.88 | 14602 |
| 2022-09-09 | -95.42 | $16.79 | 34017 |
| 2022-09-08 | -100.00 | $16.80 | 17445 |
| 2022-09-07 | -92.92 | $16.99 | 15900 |
| 2022-09-06 | -96.46 | $16.95 | 11228 |
| 2022-09-02 | -90.99 | $17.03 | 29300 |
| 2022-09-01 | -95.50 | $16.98 | 25200 |
| 2022-08-31 | -86.54 | $17.14 | 27732 |
| 2022-08-30 | -87.50 | $17.13 | 21241 |
| 2022-08-29 | -91.74 | $17.09 | 26734 |
| 2022-08-26 | -90.16 | $17.16 | 22100 |
| 2022-08-25 | -86.07 | $17.21 | 33400 |
| 2022-08-24 | -91.45 | $17.19 | 27400 |
| 2022-08-23 | -90.99 | $17.25 | 17900 |
| 2022-08-22 | -93.04 | $17.19 | 22334 |
| 2022-08-19 | -82.20 | $17.29 | 31700 |
| 2022-08-18 | -73.11 | $17.39 | 23900 |
| 2022-08-17 | -66.14 | $17.42 | 18602 |
| 2022-08-16 | -55.73 | $17.53 | 67940 |
| 2022-08-15 | -26.43 | $17.89 | 19600 |
| 2022-08-12 | -28.57 | $17.86 | 14648 |
| 2022-08-11 | -24.31 | $17.91 | 28700 |
| 2022-08-10 | -31.72 | $17.80 | 23400 |
| 2022-08-09 | -33.10 | $17.78 | 13931 |
| 2022-08-08 | -24.83 | $17.90 | 9107 |
| 2022-08-05 | -45.52 | $17.60 | 15400 |
| 2022-08-04 | -28.97 | $17.84 | 8100 |
| 2022-08-03 | -26.21 | $17.88 | 19022 |
| 2022-08-02 | -28.97 | $17.84 | 8610 |
| 2022-08-01 | -17.93 | $18.00 | 15700 |
| 2022-07-29 | -11.65 | $17.63 | 22500 |
| 2022-07-28 | -18.75 | $17.51 | 49741 |
| 2022-07-27 | -24.27 | $17.25 | 8605 |
| 2022-07-26 | -29.13 | $17.20 | 27000 |
| 2022-07-25 | -39.81 | $17.09 | 19129 |
| 2022-07-22 | -32.04 | $17.17 | 17749 |
| 2022-07-21 | -44.66 | $17.04 | 12800 |
| 2022-07-20 | -22.33 | $17.27 | 27400 |
| 2022-07-19 | -50.00 | $16.98 | 13018 |
| 2022-07-18 | -57.94 | $16.88 | 11317 |
| 2022-07-15 | -56.48 | $16.89 | 51100 |
| 2022-07-14 | -58.33 | $16.87 | 40000 |
| 2022-07-13 | -45.37 | $17.01 | 31608 |
| 2022-07-12 | -4.63 | $17.45 | 13037 |
| 2022-07-11 | -11.11 | $17.30 | 8400 |
| 2022-07-08 | -49.57 | $17.01 | 15904 |
| 2022-07-07 | -32.48 | $17.21 | 15500 |
| 2022-07-06 | -38.66 | $17.15 | 18300 |
| 2022-07-05 | -51.03 | $17.13 | 13500 |
| 2022-07-01 | -61.67 | $17.11 | 16148 |
| 2022-06-30 | -75.68 | $16.87 | 27500 |
| 2022-06-29 | -88.11 | $16.64 | 36038 |
| 2022-06-28 | -89.19 | $16.62 | 14300 |
| 2022-06-27 | -88.65 | $16.63 | 25425 |
| 2022-06-24 | -68.11 | $17.01 | 19600 |
| 2022-06-23 | -76.76 | $16.85 | 21836 |
| 2022-06-22 | -90.81 | $16.59 | 16100 |
| 2022-06-21 | -91.89 | $16.57 | 17800 |
| 2022-06-17 | -98.38 | $16.45 | 21200 |
| 2022-06-16 | -99.46 | $16.43 | 39800 |
| 2022-06-15 | -90.40 | $16.67 | 17801 |
| 2022-06-14 | -100.00 | $16.75 | 12200 |
| 2022-06-13 | -98.59 | $16.87 | 16009 |
| 2022-06-10 | -91.11 | $17.04 | 24109 |
| 2022-06-09 | -77.04 | $17.23 | 33646 |
| 2022-06-08 | -72.59 | $17.29 | 26042 |
| 2022-06-07 | -62.96 | $17.42 | 17944 |
| 2022-06-06 | -54.07 | $17.54 | 33647 |
| 2022-06-03 | -33.33 | $17.82 | 29200 |
| 2022-06-02 | -5.19 | $18.20 | 33047 |
| 2022-06-01 | -18.28 | $17.68 | 43100 |
| 2022-05-31 | -24.73 | $17.62 | 26712 |
| 2022-05-27 | -26.88 | $17.60 | 48300 |
| 2022-05-26 | -35.64 | $17.57 | 42128 |
| 2022-05-25 | -63.37 | $17.29 | 26245 |
| 2022-05-24 | -81.19 | $17.11 | 22700 |
| 2022-05-23 | -70.30 | $17.22 | 22600 |
| 2022-05-20 | -92.08 | $17.00 | 37304 |
| 2022-05-19 | -84.16 | $17.08 | 35729 |
| 2022-05-18 | -90.10 | $17.02 | 16500 |
| 2022-05-17 | -95.45 | $16.99 | 25800 |
| 2022-05-16 | -99.02 | $17.03 | 22300 |
| 2022-05-13 | -89.52 | $17.13 | 21100 |
| 2022-05-12 | -91.60 | $17.12 | 34800 |
| 2022-05-11 | -85.95 | $17.19 | 50524 |
| 2022-05-10 | -89.39 | $17.17 | 21000 |
| 2022-05-09 | -90.15 | $17.16 | 74346 |
| 2022-05-06 | -100.00 | $17.10 | 15422 |
| 2022-05-05 | -94.62 | $17.24 | 12414 |
| 2022-05-04 | -80.53 | $17.56 | 12400 |
| 2022-05-03 | -92.74 | $17.48 | 8300 |
| 2022-05-02 | -96.15 | $17.47 | 11015 |
| 2022-04-29 | -98.48 | $17.51 | 19423 |
| 2022-04-28 | -89.76 | $17.67 | 32827 |
| 2022-04-27 | -92.62 | $17.68 | 23506 |
| 2022-04-26 | -98.36 | $17.61 | 19547 |
| 2022-04-25 | -92.98 | $17.75 | 13300 |
| 2022-04-22 | -93.86 | $17.74 | 12839 |
| 2022-04-21 | -98.15 | $17.75 | 16000 |
| 2022-04-20 | -90.53 | $17.95 | 10000 |
| 2022-04-19 | -96.84 | $17.89 | 61722 |
| 2022-04-18 | -100.00 | $17.93 | 25310 |
| 2022-04-14 | -97.53 | $18.02 | 19316 |
| 2022-04-13 | -89.86 | $18.19 | 23300 |
| 2022-04-12 | -91.04 | $18.20 | 35000 |
| 2022-04-11 | -98.51 | $18.15 | 16800 |
| 2022-04-08 | -68.97 | $18.41 | 49510 |
| 2022-04-07 | -63.79 | $18.44 | 54500 |
| 2022-04-06 | -81.03 | $18.34 | 117100 |
| 2022-04-05 | -63.93 | $18.45 | 44100 |
| 2022-04-04 | -46.05 | $18.64 | 60200 |
| 2022-04-01 | -61.05 | $18.60 | 186300 |
| 2022-03-31 | -53.47 | $18.72 | 39600 |
| 2022-03-30 | -61.39 | $18.64 | 20012 |
| 2022-03-29 | -67.31 | $18.59 | 11415 |
| 2022-03-28 | -86.84 | $18.40 | 28400 |
| 2022-03-25 | -91.23 | $18.35 | 40800 |
| 2022-03-24 | -82.46 | $18.45 | 36500 |
| 2022-03-23 | -79.82 | $18.48 | 59800 |
| 2022-03-22 | -78.07 | $18.50 | 29804 |
| 2022-03-21 | -81.58 | $18.46 | 41500 |
| 2022-03-18 | -76.27 | $18.53 | 24000 |
| 2022-03-17 | -80.30 | $18.51 | 26900 |
| 2022-03-16 | -89.39 | $18.39 | 29900 |
| 2022-03-15 | -89.39 | $18.39 | 25718 |
| 2022-03-14 | -97.73 | $18.28 | 40900 |
| 2022-03-11 | -94.50 | $18.55 | 35700 |
| 2022-03-10 | -100.00 | $18.54 | 46300 |
| 2022-03-09 | -99.12 | $18.72 | 34039 |
| 2022-03-08 | -98.17 | $18.78 | 72100 |
| 2022-03-07 | -93.26 | $19.02 | 65900 |
| 2022-03-04 | -84.00 | $19.16 | 98004 |
| 2022-03-03 | -86.36 | $19.15 | 25500 |
| 2022-03-02 | -98.44 | $19.02 | 22311 |
| 2022-03-01 | -89.80 | $19.15 | 78600 |
| 2022-02-28 | -87.07 | $19.19 | 17500 |
| 2022-02-25 | -91.84 | $19.12 | 12200 |
| 2022-02-24 | -97.96 | $19.03 | 14500 |
| 2022-02-23 | -98.64 | $19.02 | 62700 |
| 2022-02-22 | -100.00 | $19.23 | 18600 |
| 2022-02-18 | -89.08 | $19.41 | 113500 |
| 2022-02-17 | -92.44 | $19.37 | 22216 |
| 2022-02-16 | -85.16 | $19.47 | 28900 |
| 2022-02-15 | -89.78 | $19.42 | 22800 |
| 2022-02-14 | -94.89 | $19.35 | 44506 |
| 2022-02-11 | -96.20 | $19.48 | 27219 |
| 2022-02-10 | -100.00 | $19.51 | 25500 |
| 2022-02-09 | -99.36 | $19.70 | 17700 |
| 2022-02-08 | -100.00 | $19.70 | 13342 |
| 2022-02-07 | -96.77 | $19.75 | 21700 |
| 2022-02-04 | -92.72 | $19.85 | 31100 |
| 2022-02-03 | -82.78 | $20.00 | 19736 |
| 2022-02-02 | -71.60 | $20.20 | 24100 |
| 2022-02-01 | -73.55 | $20.24 | 20723 |
| 2022-01-31 | -78.79 | $20.16 | 14408 |
| 2022-01-28 | -87.05 | $20.03 | 12300 |
| 2022-01-27 | -85.12 | $20.10 | 14914 |
| 2022-01-26 | -90.56 | $20.01 | 46813 |
| 2022-01-25 | -89.16 | $20.05 | 30400 |
| 2022-01-24 | -91.93 | $20.00 | 80300 |
| 2022-01-21 | -97.27 | $20.15 | 41404 |
| 2022-01-20 | -99.28 | $20.23 | 52200 |
| 2022-01-19 | -97.81 | $20.32 | 29500 |
| 2022-01-18 | -99.63 | $20.31 | 37200 |
| 2022-01-14 | -97.51 | $20.65 | 35747 |
| 2022-01-13 | -91.71 | $21.01 | 64600 |
| 2022-01-12 | -95.39 | $20.93 | 16416 |
| 2022-01-11 | -92.17 | $21.00 | 15200 |
| 2022-01-10 | -93.55 | $20.97 | 22616 |
| 2022-01-07 | -94.31 | $21.01 | 20100 |
| 2022-01-06 | -92.42 | $21.05 | 25642 |
| 2022-01-05 | -95.63 | $21.03 | 27400 |
| 2022-01-04 | -91.80 | $21.32 | 30400 |
| 2022-01-03 | -70.49 | $21.71 | 7200 |
| 2021-12-31 | -62.30 | $21.86 | 14342 |
| 2021-12-30 | -72.13 | $21.68 | 36226 |
| 2021-12-29 | -78.69 | $21.56 | 50808 |
| 2021-12-28 | -37.16 | $22.32 | 17620 |
| 2021-12-27 | -45.90 | $22.16 | 23704 |
| 2021-12-23 | -27.32 | $22.50 | 11800 |
| 2021-12-22 | -18.52 | $22.65 | 26700 |
| 2021-12-21 | -24.34 | $22.54 | 12600 |
| 2021-12-20 | -21.16 | $22.60 | 25300 |
| 2021-12-17 | -12.23 | $22.76 | 28127 |
| 2021-12-16 | -42.33 | $22.20 | 28726 |
| 2021-12-15 | -77.25 | $21.54 | 25110 |
| 2021-12-14 | -86.24 | $21.37 | 18100 |
| 2021-12-13 | -91.53 | $21.27 | 15500 |
| 2021-12-10 | -94.71 | $21.21 | 30100 |
| 2021-12-09 | -94.18 | $21.22 | 16708 |
| 2021-12-08 | -91.01 | $21.28 | 27627 |
| 2021-12-07 | -88.36 | $21.33 | 21423 |
| 2021-12-06 | -92.59 | $21.25 | 20600 |
| 2021-12-03 | -85.71 | $21.38 | 30700 |
| 2021-12-02 | -79.37 | $21.50 | 12700 |
| 2021-12-01 | -67.72 | $21.72 | 18019 |
| 2021-11-30 | -51.32 | $22.03 | 16700 |
| 2021-11-29 | -47.09 | $22.11 | 17224 |
| 2021-11-26 | -39.68 | $22.25 | 5026 |
| 2021-11-24 | -71.96 | $21.64 | 19035 |
| 2021-11-23 | -84.27 | $21.50 | 12034 |
| 2021-11-22 | -93.82 | $21.33 | 37610 |
| 2021-11-19 | -54.67 | $22.18 | 16800 |
| 2021-11-18 | -78.00 | $21.83 | 57000 |
| 2021-11-17 | -2.68 | $22.95 | 20006 |
| 2021-11-16 | -9.29 | $22.77 | 25400 |
| 2021-11-15 | -21.00 | $22.29 | 16447 |
| 2021-11-12 | -7.14 | $22.41 | 13031 |
| 2021-11-11 | -24.49 | $22.24 | 19200 |
| 2021-11-10 | -61.22 | $21.88 | 16700 |
| 2021-11-09 | -52.04 | $21.97 | 19800 |
| 2021-11-08 | -59.60 | $21.89 | 30746 |
| 2021-11-05 | -64.65 | $21.84 | 15600 |
| 2021-11-04 | -85.86 | $21.63 | 24900 |
| 2021-11-03 | -94.95 | $21.54 | 23818 |
| 2021-11-02 | -84.56 | $21.72 | 18300 |
| 2021-11-01 | -95.36 | $21.56 | 21200 |
| 2021-10-29 | -83.44 | $21.74 | 24000 |
| 2021-10-28 | -82.12 | $21.76 | 24400 |
| 2021-10-27 | -49.01 | $22.26 | 28100 |
| 2021-10-26 | -81.46 | $21.77 | 25500 |
| 2021-10-25 | -81.46 | $21.77 | 12029 |
| 2021-10-22 | -96.17 | $21.56 | 15400 |
| 2021-10-21 | -90.15 | $21.69 | 13700 |
| 2021-10-20 | -88.18 | $21.73 | 22300 |
| 2021-10-19 | -88.60 | $21.75 | 19644 |
| 2021-10-18 | -90.35 | $21.71 | 27338 |
| 2021-10-15 | -96.93 | $21.56 | 17500 |
| 2021-10-14 | -90.79 | $21.70 | 18028 |
| 2021-10-13 | -92.54 | $21.66 | 24226 |
| 2021-10-12 | -89.91 | $21.72 | 23900 |
| 2021-10-11 | -96.31 | $21.68 | 12800 |
| 2021-10-08 | -98.01 | $21.80 | 10300 |
| 2021-10-07 | -98.00 | $21.81 | 33000 |
| 2021-10-06 | -60.39 | $22.52 | 9200 |
| 2021-10-05 | -49.06 | $22.73 | 15239 |
| 2021-10-04 | -44.59 | $22.78 | 9000 |
| 2021-10-01 | -48.43 | $22.69 | 16207 |
| 2021-09-30 | -75.34 | $22.09 | 23000 |
| 2021-09-29 | -88.79 | $21.79 | 17700 |
| 2021-09-28 | -73.99 | $22.12 | 17400 |
| 2021-09-27 | -59.19 | $22.45 | 23900 |
| 2021-09-24 | -23.32 | $23.25 | 30703 |
| 2021-09-23 | -21.98 | $23.26 | 21413 |
| 2021-09-22 | -15.95 | $23.40 | 23400 |
| 2021-09-21 | -5.12 | $23.49 | 35139 |
| 2021-09-20 | -25.51 | $22.91 | 18717 |
| 2021-09-17 | -25.51 | $22.91 | 20533 |
| 2021-09-16 | -33.67 | $22.75 | 26815 |
| 2021-09-15 | -14.80 | $23.12 | 44009 |
| 2021-09-14 | -2.07 | $22.87 | 20600 |
| 2021-09-13 | 0.00 | $22.90 | 42100 |
| 2021-09-10 | -38.38 | $22.06 | 21500 |
| 2021-09-09 | -53.54 | $21.91 | 15200 |
| 2021-09-08 | -74.75 | $21.70 | 12300 |
| 2021-09-07 | -81.82 | $21.63 | 45501 |
| 2021-09-03 | -82.83 | $21.62 | 18200 |
| 2021-09-02 | -82.83 | $21.62 | 31746 |
| 2021-09-01 | -77.23 | $21.68 | 24700 |
| 2021-08-31 | -77.23 | $21.68 | 22322 |
| 2021-08-30 | -87.13 | $21.58 | 23002 |
| 2021-08-27 | -77.23 | $21.68 | 22140 |
| 2021-08-26 | -99.01 | $21.46 | 26940 |
| 2021-08-25 | -98.63 | $21.74 | 9039 |
| 2021-08-24 | -71.83 | $21.95 | 12607 |
| 2021-08-23 | -86.11 | $21.84 | 10600 |
| 2021-08-20 | -56.94 | $22.05 | 13436 |
| 2021-08-19 | -51.39 | $22.09 | 12200 |
| 2021-08-18 | -62.34 | $21.98 | 20500 |
| 2021-08-17 | -69.23 | $21.92 | 12706 |
| 2021-08-16 | -57.69 | $22.01 | 34900 |
| 2021-08-13 | -40.57 | $22.03 | 12910 |
| 2021-08-12 | -54.72 | $21.88 | 17100 |
| 2021-08-11 | -55.66 | $21.87 | 31700 |
| 2021-08-10 | -44.34 | $21.99 | 16300 |
| 2021-08-09 | -63.21 | $21.79 | 19500 |
| 2021-08-06 | -46.23 | $21.97 | 21900 |
| 2021-08-05 | -36.79 | $22.07 | 22100 |
| 2021-08-04 | -0.94 | $22.45 | 17101 |
| 2021-08-03 | 0.00 | $22.25 | 9229 |
| 2021-08-02 | -27.38 | $22.01 | 22445 |
| 2021-07-30 | -15.48 | $22.11 | 16917 |
| 2021-07-29 | -1.27 | $22.18 | 21221 |
| 2021-07-28 | -15.49 | $22.00 | 11826 |
| 2021-07-27 | -29.58 | $21.90 | 45714 |
| 2021-07-26 | -35.21 | $21.86 | 20121 |
| 2021-07-23 | -3.66 | $22.08 | 24901 |
| 2021-07-22 | -25.61 | $21.90 | 32900 |
| 2021-07-21 | -27.91 | $21.87 | 47400 |
| 2021-07-20 | -37.21 | $21.79 | 37433 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
26.59
2026-07-17
Close Price
$16.09
Vol: 7736Average Directional Index - Detailed Analysis
Minimum
8.75
Average
23.56
Maximum
67.19
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.59 | $16.09 | 7736 |
| 2026-07-16 | 26.73 | $16.02 | 4106 |
| 2026-07-15 | 27.43 | $16.02 | 7300 |
| 2026-07-14 | 28.17 | $16.08 | 4500 |
| 2026-07-13 | 28.82 | $16.07 | 6003 |
| 2026-07-10 | 29.50 | $16.09 | 4800 |
| 2026-07-09 | 29.72 | $16.09 | 8635 |
| 2026-07-08 | 29.94 | $16.10 | 7313 |
| 2026-07-07 | 29.86 | $16.05 | 4129 |
| 2026-07-06 | 29.99 | $16.18 | 7500 |
| 2026-07-02 | 29.27 | $16.12 | 3245 |
| 2026-07-01 | 28.67 | $16.13 | 6824 |
| 2026-06-30 | 28.04 | $16.11 | 13000 |
| 2026-06-29 | 27.38 | $16.15 | 10200 |
| 2026-06-26 | 26.96 | $16.06 | 15700 |
| 2026-06-25 | 26.69 | $16.09 | 22230 |
| 2026-06-24 | 26.40 | $16.01 | 8200 |
| 2026-06-23 | 26.15 | $16.03 | 4500 |
| 2026-06-22 | 26.03 | $16.05 | 16623 |
| 2026-06-18 | 25.60 | $16.18 | 6918 |
| 2026-06-17 | 24.64 | $16.13 | 5712 |
| 2026-06-16 | 23.88 | $16.13 | 8100 |
| 2026-06-15 | 23.08 | $16.12 | 19300 |
| 2026-06-12 | 22.62 | $16.05 | 13821 |
| 2026-06-11 | 22.38 | $16.04 | 10349 |
| 2026-06-10 | 22.23 | $15.96 | 16000 |
| 2026-06-09 | 22.17 | $15.94 | 17500 |
| 2026-06-08 | 22.11 | $15.95 | 23100 |
| 2026-06-05 | 22.49 | $15.96 | 50136 |
| 2026-06-04 | 22.88 | $16.01 | 19940 |
| 2026-06-03 | 22.88 | $16.01 | 25830 |
| 2026-06-02 | 22.76 | $16.08 | 11900 |
| 2026-06-01 | 22.20 | $16.11 | 20900 |
| 2026-05-29 | 21.61 | $16.16 | 18600 |
| 2026-05-28 | 20.98 | $16.25 | 18100 |
| 2026-05-27 | 20.51 | $16.23 | 4800 |
| 2026-05-26 | 20.18 | $16.24 | 12700 |
| 2026-05-22 | 19.84 | $16.01 | 37000 |
| 2026-05-21 | 19.86 | $15.92 | 14500 |
| 2026-05-20 | 20.16 | $16.03 | 4539 |
| 2026-05-19 | 20.44 | $15.96 | 5739 |
| 2026-05-18 | 20.86 | $15.97 | 18400 |
| 2026-05-15 | 21.05 | $16.00 | 8423 |
| 2026-05-14 | 21.64 | $16.17 | 5142 |
| 2026-05-13 | 21.63 | $16.15 | 12300 |
| 2026-05-12 | 21.75 | $16.10 | 18826 |
| 2026-05-11 | 21.87 | $16.15 | 13430 |
| 2026-05-08 | 21.54 | $16.14 | 11700 |
| 2026-05-07 | 21.19 | $16.09 | 105300 |
| 2026-05-06 | 21.04 | $16.12 | 19019 |
| 2026-05-05 | 20.70 | $16.07 | 23000 |
| 2026-05-04 | 21.11 | $16.10 | 38100 |
| 2026-05-01 | 21.57 | $16.09 | 12400 |
| 2026-04-30 | 22.06 | $16.07 | 50203 |
| 2026-04-29 | 22.58 | $15.98 | 46200 |
| 2026-04-28 | 23.58 | $15.97 | 23406 |
| 2026-04-27 | 24.78 | $16.08 | 37100 |
| 2026-04-24 | 26.04 | $16.08 | 23215 |
| 2026-04-23 | 27.02 | $16.09 | 22600 |
| 2026-04-22 | 28.06 | $16.25 | 71000 |
| 2026-04-21 | 28.12 | $16.31 | 10600 |
| 2026-04-20 | 27.55 | $16.33 | 10100 |
| 2026-04-17 | 26.90 | $16.33 | 3718 |
| 2026-04-16 | 25.99 | $16.31 | 6800 |
| 2026-04-15 | 25.49 | $16.32 | 13800 |
| 2026-04-14 | 24.96 | $16.34 | 8504 |
| 2026-04-13 | 24.45 | $16.24 | 7029 |
| 2026-04-10 | 23.92 | $16.19 | 11900 |
| 2026-04-09 | 23.50 | $16.18 | 3000 |
| 2026-04-08 | 23.24 | $16.27 | 4128 |
| 2026-04-07 | 22.64 | $16.19 | 9400 |
| 2026-04-06 | 22.00 | $16.20 | 6400 |
| 2026-04-02 | 21.88 | $16.26 | 11002 |
| 2026-04-01 | 21.75 | $16.14 | 26430 |
| 2026-03-31 | 21.39 | $16.09 | 6248 |
| 2026-03-30 | 21.45 | $15.84 | 3200 |
| 2026-03-27 | 21.79 | $15.80 | 2000 |
| 2026-03-26 | 22.33 | $15.92 | 17700 |
| 2026-03-25 | 22.38 | $16.03 | 17200 |
| 2026-03-24 | 22.43 | $15.96 | 5203 |
| 2026-03-23 | 22.82 | $16.11 | 11627 |
| 2026-03-20 | 22.77 | $15.98 | 13600 |
| 2026-03-19 | 23.24 | $16.06 | 24900 |
| 2026-03-18 | 23.02 | $16.06 | 5400 |
| 2026-03-17 | 23.01 | $16.10 | 12100 |
| 2026-03-16 | 22.99 | $16.02 | 12800 |
| 2026-03-13 | 23.14 | $16.01 | 2936 |
| 2026-03-12 | 22.68 | $16.05 | 13800 |
| 2026-03-11 | 22.19 | $16.11 | 46430 |
| 2026-03-10 | 22.11 | $16.17 | 33200 |
| 2026-03-09 | 22.31 | $16.18 | 85402 |
| 2026-03-06 | 22.51 | $16.17 | 33900 |
| 2026-03-05 | 22.72 | $16.30 | 52200 |
| 2026-03-04 | 23.59 | $16.31 | 36700 |
| 2026-03-03 | 24.36 | $16.33 | 30323 |
| 2026-03-02 | 25.17 | $16.42 | 49900 |
| 2026-02-27 | 25.06 | $16.46 | 32614 |
| 2026-02-26 | 24.69 | $16.45 | 24400 |
| 2026-02-25 | 24.30 | $16.46 | 11508 |
| 2026-02-24 | 23.80 | $16.48 | 6616 |
| 2026-02-23 | 24.10 | $16.48 | 18123 |
| 2026-02-20 | 24.24 | $16.52 | 18000 |
| 2026-02-19 | 24.38 | $16.60 | 6900 |
| 2026-02-18 | 23.46 | $16.64 | 15900 |
| 2026-02-17 | 22.06 | $16.66 | 3749 |
| 2026-02-13 | 20.38 | $16.64 | 10241 |
| 2026-02-12 | 19.15 | $16.57 | 15000 |
| 2026-02-11 | 18.04 | $16.54 | 27400 |
| 2026-02-10 | 16.76 | $16.59 | 11440 |
| 2026-02-09 | 15.42 | $16.54 | 12223 |
| 2026-02-06 | 14.34 | $16.51 | 9947 |
| 2026-02-05 | 13.20 | $16.59 | 23300 |
| 2026-02-04 | 11.99 | $16.44 | 10127 |
| 2026-02-03 | 12.06 | $16.48 | 16000 |
| 2026-02-02 | 12.12 | $16.47 | 9642 |
| 2026-01-30 | 12.19 | $16.48 | 12300 |
| 2026-01-29 | 12.34 | $16.48 | 7849 |
| 2026-01-28 | 12.82 | $16.50 | 9309 |
| 2026-01-27 | 13.32 | $16.46 | 1400 |
| 2026-01-26 | 13.84 | $16.54 | 6930 |
| 2026-01-23 | 14.24 | $16.46 | 3300 |
| 2026-01-22 | 14.65 | $16.53 | 8741 |
| 2026-01-21 | 14.93 | $16.50 | 14400 |
| 2026-01-20 | 15.36 | $16.42 | 12900 |
| 2026-01-16 | 16.14 | $16.44 | 18645 |
| 2026-01-15 | 16.52 | $16.48 | 32846 |
| 2026-01-14 | 16.92 | $16.48 | 28300 |
| 2026-01-13 | 17.72 | $16.46 | 19640 |
| 2026-01-12 | 18.60 | $16.42 | 20306 |
| 2026-01-09 | 19.25 | $16.45 | 28515 |
| 2026-01-08 | 19.94 | $16.43 | 34500 |
| 2026-01-07 | 20.66 | $16.40 | 19000 |
| 2026-01-06 | 20.86 | $16.39 | 33439 |
| 2026-01-05 | 21.08 | $16.42 | 18900 |
| 2026-01-02 | 21.41 | $16.48 | 4310 |
| 2025-12-31 | 21.85 | $16.50 | 34941 |
| 2025-12-30 | 22.52 | $16.52 | 21124 |
| 2025-12-29 | 23.22 | $16.51 | 14219 |
| 2025-12-26 | 23.97 | $16.54 | 7600 |
| 2025-12-24 | 25.13 | $16.53 | 28422 |
| 2025-12-23 | 26.09 | $16.37 | 13000 |
| 2025-12-22 | 26.15 | $16.42 | 21747 |
| 2025-12-19 | 26.30 | $16.38 | 18203 |
| 2025-12-18 | 26.25 | $16.40 | 29338 |
| 2025-12-17 | 26.13 | $16.33 | 36400 |
| 2025-12-16 | 25.65 | $16.34 | 33000 |
| 2025-12-15 | 25.15 | $16.44 | 18600 |
| 2025-12-12 | 25.26 | $16.39 | 20644 |
| 2025-12-11 | 25.02 | $16.41 | 45100 |
| 2025-12-10 | 24.92 | $16.40 | 32000 |
| 2025-12-09 | 24.75 | $16.42 | 23300 |
| 2025-12-08 | 24.73 | $16.42 | 28443 |
| 2025-12-05 | 24.79 | $16.46 | 41600 |
| 2025-12-04 | 24.85 | $16.45 | 32600 |
| 2025-12-03 | 25.60 | $16.45 | 39200 |
| 2025-12-02 | 26.39 | $16.43 | 26949 |
| 2025-12-01 | 26.53 | $16.43 | 28425 |
| 2025-11-28 | 26.68 | $16.50 | 30000 |
| 2025-11-26 | 26.83 | $16.47 | 18946 |
| 2025-11-25 | 26.62 | $16.42 | 19417 |
| 2025-11-24 | 26.46 | $16.43 | 8700 |
| 2025-11-21 | 25.98 | $16.38 | 22600 |
| 2025-11-20 | 25.34 | $16.38 | 69100 |
| 2025-11-19 | 24.61 | $16.40 | 12820 |
| 2025-11-18 | 24.00 | $16.41 | 15126 |
| 2025-11-17 | 23.42 | $16.45 | 19727 |
| 2025-11-14 | 22.81 | $16.42 | 20635 |
| 2025-11-13 | 22.11 | $16.46 | 30212 |
| 2025-11-12 | 21.40 | $16.52 | 20547 |
| 2025-11-11 | 20.75 | $16.43 | 26820 |
| 2025-11-10 | 19.71 | $16.48 | 20842 |
| 2025-11-07 | 18.57 | $16.44 | 15200 |
| 2025-11-06 | 17.51 | $16.47 | 16307 |
| 2025-11-05 | 16.60 | $16.51 | 27000 |
| 2025-11-04 | 15.64 | $16.46 | 66300 |
| 2025-11-03 | 14.63 | $16.62 | 28800 |
| 2025-10-31 | 14.45 | $16.63 | 18713 |
| 2025-10-30 | 14.80 | $16.65 | 10500 |
| 2025-10-29 | 15.11 | $16.73 | 20336 |
| 2025-10-28 | 14.98 | $16.74 | 1200 |
| 2025-10-27 | 15.42 | $16.78 | 12120 |
| 2025-10-24 | 15.89 | $16.69 | 8615 |
| 2025-10-23 | 16.61 | $16.74 | 18700 |
| 2025-10-22 | 17.02 | $16.83 | 5308 |
| 2025-10-21 | 17.17 | $16.78 | 26424 |
| 2025-10-20 | 17.33 | $16.84 | 22500 |
| 2025-10-17 | 17.82 | $16.64 | 23545 |
| 2025-10-16 | 18.03 | $16.74 | 19022 |
| 2025-10-15 | 18.50 | $16.68 | 28800 |
| 2025-10-14 | 18.99 | $16.64 | 21800 |
| 2025-10-13 | 19.51 | $16.69 | 14249 |
| 2025-10-10 | 19.77 | $16.68 | 17800 |
| 2025-10-09 | 20.04 | $16.67 | 17700 |
| 2025-10-08 | 19.96 | $16.73 | 20100 |
| 2025-10-07 | 20.18 | $16.72 | 22221 |
| 2025-10-06 | 20.03 | $16.71 | 13000 |
| 2025-10-03 | 19.72 | $16.72 | 15000 |
| 2025-10-02 | 19.38 | $16.73 | 13000 |
| 2025-10-01 | 18.96 | $16.69 | 19500 |
| 2025-09-30 | 18.52 | $16.69 | 26922 |
| 2025-09-29 | 17.84 | $16.72 | 17304 |
| 2025-09-26 | 17.32 | $16.58 | 10778 |
| 2025-09-25 | 16.56 | $16.70 | 8320 |
| 2025-09-24 | 16.06 | $16.76 | 24106 |
| 2025-09-23 | 15.54 | $16.79 | 12800 |
| 2025-09-22 | 15.63 | $16.91 | 11919 |
| 2025-09-19 | 16.13 | $17.01 | 9000 |
| 2025-09-18 | 16.77 | $16.98 | 15200 |
| 2025-09-17 | 17.44 | $16.99 | 5241 |
| 2025-09-16 | 17.70 | $16.95 | 12648 |
| 2025-09-15 | 18.19 | $16.97 | 10600 |
| 2025-09-12 | 18.76 | $16.87 | 4600 |
| 2025-09-11 | 19.62 | $16.86 | 7000 |
| 2025-09-10 | 20.48 | $16.84 | 9000 |
| 2025-09-09 | 21.26 | $16.80 | 13038 |
| 2025-09-08 | 22.26 | $16.86 | 17700 |
| 2025-09-05 | 23.31 | $16.69 | 11628 |
| 2025-09-04 | 23.93 | $16.70 | 15700 |
| 2025-09-03 | 24.24 | $16.62 | 9001 |
| 2025-09-02 | 24.49 | $16.52 | 10900 |
| 2025-08-29 | 24.08 | $16.60 | 5200 |
| 2025-08-28 | 23.86 | $16.64 | 5740 |
| 2025-08-27 | 23.86 | $16.64 | 14300 |
| 2025-08-26 | 23.47 | $16.54 | 4400 |
| 2025-08-25 | 23.37 | $16.56 | 27042 |
| 2025-08-22 | 23.26 | $16.47 | 14422 |
| 2025-08-21 | 22.67 | $16.51 | 19100 |
| 2025-08-20 | 22.21 | $16.52 | 13109 |
| 2025-08-19 | 21.86 | $16.51 | 30817 |
| 2025-08-18 | 21.48 | $16.50 | 31900 |
| 2025-08-15 | 20.79 | $16.56 | 21404 |
| 2025-08-14 | 20.29 | $16.53 | 16500 |
| 2025-08-13 | 19.76 | $16.59 | 20900 |
| 2025-08-12 | 19.21 | $16.54 | 20100 |
| 2025-08-11 | 18.90 | $16.55 | 17100 |
| 2025-08-08 | 18.79 | $16.58 | 7700 |
| 2025-08-07 | 18.71 | $16.60 | 23800 |
| 2025-08-06 | 18.63 | $16.59 | 18300 |
| 2025-08-05 | 18.24 | $16.54 | 9800 |
| 2025-08-04 | 18.40 | $16.60 | 8500 |
| 2025-08-01 | 18.57 | $16.52 | 5400 |
| 2025-07-31 | 18.57 | $16.52 | 22838 |
| 2025-07-30 | 18.33 | $16.46 | 25000 |
| 2025-07-29 | 17.96 | $16.41 | 22300 |
| 2025-07-28 | 17.45 | $16.36 | 24139 |
| 2025-07-25 | 16.54 | $16.43 | 5645 |
| 2025-07-24 | 16.18 | $16.37 | 16700 |
| 2025-07-23 | 15.80 | $16.44 | 25603 |
| 2025-07-22 | 15.55 | $16.46 | 21541 |
| 2025-07-21 | 15.29 | $16.48 | 21644 |
| 2025-07-18 | 15.19 | $16.45 | 27700 |
| 2025-07-17 | 14.65 | $16.46 | 20531 |
| 2025-07-16 | 14.08 | $16.43 | 16006 |
| 2025-07-15 | 13.87 | $16.41 | 11800 |
| 2025-07-14 | 13.54 | $16.46 | 18327 |
| 2025-07-11 | 13.48 | $16.46 | 10700 |
| 2025-07-10 | 13.37 | $16.55 | 14101 |
| 2025-07-09 | 13.74 | $16.59 | 7711 |
| 2025-07-08 | 14.12 | $16.52 | 3222 |
| 2025-07-07 | 14.08 | $16.56 | 2300 |
| 2025-07-03 | 14.58 | $16.66 | 4000 |
| 2025-07-02 | 15.10 | $16.68 | 5100 |
| 2025-07-01 | 15.08 | $16.67 | 6700 |
| 2025-06-30 | 15.06 | $16.58 | 12939 |
| 2025-06-27 | 15.11 | $16.58 | 82800 |
| 2025-06-26 | 15.38 | $16.38 | 22700 |
| 2025-06-25 | 15.19 | $16.34 | 26100 |
| 2025-06-24 | 14.98 | $16.33 | 10031 |
| 2025-06-23 | 14.28 | $16.30 | 9641 |
| 2025-06-20 | 13.53 | $16.32 | 12627 |
| 2025-06-18 | 12.99 | $16.39 | 8400 |
| 2025-06-17 | 12.64 | $16.38 | 16914 |
| 2025-06-16 | 12.21 | $16.37 | 21145 |
| 2025-06-13 | 11.75 | $16.36 | 16221 |
| 2025-06-12 | 11.26 | $16.45 | 9749 |
| 2025-06-11 | 11.66 | $16.36 | 11900 |
| 2025-06-10 | 11.96 | $16.41 | 8328 |
| 2025-06-09 | 12.16 | $16.38 | 4600 |
| 2025-06-06 | 12.37 | $16.40 | 3609 |
| 2025-06-05 | 12.43 | $16.42 | 6444 |
| 2025-06-04 | 12.63 | $16.39 | 15000 |
| 2025-06-03 | 12.83 | $16.37 | 9204 |
| 2025-06-02 | 13.30 | $16.30 | 6200 |
| 2025-05-30 | 13.50 | $16.30 | 10000 |
| 2025-05-29 | 13.57 | $16.27 | 7725 |
| 2025-05-28 | 13.18 | $16.19 | 14100 |
| 2025-05-27 | 12.77 | $16.27 | 6241 |
| 2025-05-23 | 12.57 | $16.15 | 5219 |
| 2025-05-22 | 11.96 | $16.22 | 6300 |
| 2025-05-21 | 11.31 | $16.18 | 2600 |
| 2025-05-20 | 10.81 | $16.32 | 8018 |
| 2025-05-19 | 10.49 | $16.30 | 8300 |
| 2025-05-16 | 9.87 | $16.35 | 6148 |
| 2025-05-15 | 10.02 | $16.37 | 9300 |
| 2025-05-14 | 10.22 | $16.33 | 9148 |
| 2025-05-13 | 10.43 | $16.29 | 9800 |
| 2025-05-12 | 10.65 | $16.40 | 4143 |
| 2025-05-09 | 11.08 | $16.40 | 5332 |
| 2025-05-08 | 11.32 | $16.33 | 18027 |
| 2025-05-07 | 11.45 | $16.33 | 6900 |
| 2025-05-06 | 11.91 | $16.27 | 2000 |
| 2025-05-05 | 12.09 | $16.26 | 6532 |
| 2025-05-02 | 12.44 | $16.24 | 7936 |
| 2025-05-01 | 12.67 | $16.31 | 12300 |
| 2025-04-30 | 12.62 | $16.31 | 9300 |
| 2025-04-29 | 12.64 | $16.34 | 6000 |
| 2025-04-28 | 12.65 | $16.24 | 6528 |
| 2025-04-25 | 12.92 | $16.21 | 5830 |
| 2025-04-24 | 13.33 | $16.15 | 5407 |
| 2025-04-23 | 13.92 | $15.99 | 8614 |
| 2025-04-22 | 14.32 | $15.97 | 12529 |
| 2025-04-21 | 14.73 | $15.95 | 4100 |
| 2025-04-17 | 15.17 | $16.12 | 5700 |
| 2025-04-16 | 15.94 | $16.13 | 7736 |
| 2025-04-15 | 16.49 | $16.06 | 12741 |
| 2025-04-14 | 17.06 | $16.04 | 2600 |
| 2025-04-11 | 17.05 | $15.90 | 9700 |
| 2025-04-10 | 17.03 | $15.82 | 10247 |
| 2025-04-09 | 16.48 | $16.11 | 30700 |
| 2025-04-08 | 15.07 | $16.05 | 26828 |
| 2025-04-07 | 14.42 | $16.19 | 8000 |
| 2025-04-04 | 14.00 | $16.45 | 16000 |
| 2025-04-03 | 14.64 | $16.61 | 12242 |
| 2025-04-02 | 14.55 | $16.64 | 8100 |
| 2025-04-01 | 14.33 | $16.65 | 3921 |
| 2025-03-31 | 14.27 | $16.58 | 9400 |
| 2025-03-28 | 14.44 | $16.55 | 16034 |
| 2025-03-27 | 14.62 | $16.50 | 2900 |
| 2025-03-26 | 15.19 | $16.56 | 3700 |
| 2025-03-25 | 15.46 | $16.55 | 6900 |
| 2025-03-24 | 15.98 | $16.53 | 4902 |
| 2025-03-21 | 16.53 | $16.57 | 10946 |
| 2025-03-20 | 16.67 | $16.63 | 10318 |
| 2025-03-19 | 17.08 | $16.64 | 15600 |
| 2025-03-18 | 17.76 | $16.55 | 15000 |
| 2025-03-17 | 18.48 | $16.55 | 17100 |
| 2025-03-14 | 19.22 | $16.54 | 16420 |
| 2025-03-13 | 20.05 | $16.59 | 15900 |
| 2025-03-12 | 21.02 | $16.70 | 28326 |
| 2025-03-11 | 21.99 | $16.56 | 33600 |
| 2025-03-10 | 21.44 | $16.55 | 21200 |
| 2025-03-07 | 20.87 | $16.50 | 22700 |
| 2025-03-06 | 20.26 | $16.51 | 20400 |
| 2025-03-05 | 19.83 | $16.61 | 30635 |
| 2025-03-04 | 19.60 | $16.63 | 26034 |
| 2025-03-03 | 19.63 | $16.74 | 10700 |
| 2025-02-28 | 19.79 | $16.69 | 24200 |
| 2025-02-27 | 19.79 | $16.67 | 11100 |
| 2025-02-26 | 20.12 | $16.76 | 12500 |
| 2025-02-25 | 20.55 | $16.74 | 30900 |
| 2025-02-24 | 21.13 | $16.78 | 19714 |
| 2025-02-21 | 21.74 | $16.72 | 9812 |
| 2025-02-20 | 22.82 | $16.85 | 4900 |
| 2025-02-19 | 23.64 | $16.72 | 12100 |
| 2025-02-18 | 24.56 | $16.79 | 3915 |
| 2025-02-14 | 25.42 | $16.79 | 13800 |
| 2025-02-13 | 26.29 | $16.74 | 3734 |
| 2025-02-12 | 27.20 | $16.65 | 7534 |
| 2025-02-11 | 28.15 | $16.74 | 12927 |
| 2025-02-10 | 29.29 | $16.70 | 7900 |
| 2025-02-07 | 30.60 | $16.67 | 1445 |
| 2025-02-06 | 31.68 | $16.69 | 6917 |
| 2025-02-05 | 33.12 | $16.68 | 5000 |
| 2025-02-04 | 34.53 | $16.60 | 8100 |
| 2025-02-03 | 35.39 | $16.55 | 23503 |
| 2025-01-31 | 36.17 | $16.50 | 16236 |
| 2025-01-30 | 36.78 | $16.45 | 1500 |
| 2025-01-29 | 36.78 | $16.43 | 8400 |
| 2025-01-28 | 36.79 | $16.47 | 11341 |
| 2025-01-27 | 36.79 | $16.42 | 19200 |
| 2025-01-24 | 36.72 | $16.34 | 5710 |
| 2025-01-23 | 36.17 | $16.43 | 5800 |
| 2025-01-22 | 35.77 | $16.44 | 10030 |
| 2025-01-21 | 35.35 | $16.43 | 11900 |
| 2025-01-17 | 34.78 | $16.39 | 13700 |
| 2025-01-16 | 34.10 | $16.42 | 9738 |
| 2025-01-15 | 33.62 | $16.35 | 13900 |
| 2025-01-14 | 32.97 | $16.27 | 4725 |
| 2025-01-13 | 32.52 | $16.27 | 17100 |
| 2025-01-10 | 31.58 | $16.26 | 5535 |
| 2025-01-08 | 31.00 | $16.34 | 6829 |
| 2025-01-07 | 30.54 | $16.31 | 10600 |
| 2025-01-06 | 30.04 | $16.33 | 12846 |
| 2025-01-03 | 29.55 | $16.40 | 9013 |
| 2025-01-02 | 29.09 | $16.36 | 5645 |
| 2024-12-31 | 28.43 | $16.31 | 27721 |
| 2024-12-30 | 27.42 | $16.25 | 18200 |
| 2024-12-27 | 25.86 | $16.20 | 27505 |
| 2024-12-26 | 24.21 | $16.34 | 24716 |
| 2024-12-24 | 22.80 | $16.33 | 55600 |
| 2024-12-23 | 21.25 | $16.44 | 10601 |
| 2024-12-20 | 20.28 | $16.64 | 6228 |
| 2024-12-19 | 19.29 | $16.59 | 18110 |
| 2024-12-18 | 18.74 | $16.70 | 46900 |
| 2024-12-17 | 18.39 | $16.82 | 18900 |
| 2024-12-16 | 18.75 | $16.83 | 24500 |
| 2024-12-13 | 19.35 | $16.77 | 51334 |
| 2024-12-12 | 19.97 | $16.84 | 22341 |
| 2024-12-11 | 20.85 | $16.87 | 25644 |
| 2024-12-10 | 21.87 | $16.88 | 23705 |
| 2024-12-09 | 22.95 | $16.90 | 34800 |
| 2024-12-06 | 24.08 | $16.88 | 44131 |
| 2024-12-05 | 25.16 | $16.87 | 45134 |
| 2024-12-04 | 26.33 | $16.80 | 16513 |
| 2024-12-03 | 27.35 | $16.83 | 49801 |
| 2024-12-02 | 28.42 | $16.74 | 12400 |
| 2024-11-29 | 29.13 | $16.75 | 20711 |
| 2024-11-27 | 29.97 | $16.73 | 12521 |
| 2024-11-26 | 30.35 | $16.66 | 21316 |
| 2024-11-25 | 30.76 | $16.69 | 22211 |
| 2024-11-22 | 31.22 | $16.66 | 7800 |
| 2024-11-21 | 31.09 | $16.61 | 5200 |
| 2024-11-20 | 30.78 | $16.70 | 20800 |
| 2024-11-19 | 30.48 | $16.67 | 12200 |
| 2024-11-18 | 30.05 | $16.64 | 14105 |
| 2024-11-15 | 29.55 | $16.62 | 30000 |
| 2024-11-14 | 29.26 | $16.71 | 12614 |
| 2024-11-13 | 29.13 | $16.67 | 13540 |
| 2024-11-12 | 29.00 | $16.66 | 38500 |
| 2024-11-11 | 28.72 | $16.82 | 26140 |
| 2024-11-08 | 28.62 | $16.82 | 8115 |
| 2024-11-07 | 28.59 | $16.74 | 32700 |
| 2024-11-06 | 28.18 | $16.60 | 36541 |
| 2024-11-05 | 27.41 | $16.82 | 24403 |
| 2024-11-04 | 27.27 | $16.89 | 9720 |
| 2024-11-01 | 27.52 | $16.81 | 8900 |
| 2024-10-31 | 27.22 | $16.86 | 5002 |
| 2024-10-30 | 26.85 | $16.82 | 10543 |
| 2024-10-29 | 26.24 | $16.77 | 11922 |
| 2024-10-28 | 25.59 | $16.91 | 24847 |
| 2024-10-25 | 25.19 | $16.95 | 28800 |
| 2024-10-24 | 24.77 | $16.92 | 5000 |
| 2024-10-23 | 23.66 | $16.88 | 11714 |
| 2024-10-22 | 22.54 | $17.01 | 8500 |
| 2024-10-21 | 21.64 | $17.06 | 11900 |
| 2024-10-18 | 20.79 | $17.18 | 4724 |
| 2024-10-17 | 20.23 | $17.18 | 6200 |
| 2024-10-16 | 19.68 | $17.28 | 3800 |
| 2024-10-15 | 19.38 | $17.22 | 5300 |
| 2024-10-14 | 18.97 | $17.18 | 5100 |
| 2024-10-11 | 18.17 | $17.26 | 14330 |
| 2024-10-10 | 17.34 | $17.20 | 33605 |
| 2024-10-09 | 16.36 | $17.25 | 24400 |
| 2024-10-08 | 15.40 | $17.15 | 27131 |
| 2024-10-07 | 14.15 | $17.13 | 27700 |
| 2024-10-04 | 12.84 | $17.33 | 43200 |
| 2024-10-03 | 11.85 | $17.44 | 76000 |
| 2024-10-02 | 11.18 | $17.83 | 19433 |
| 2024-10-01 | 11.49 | $17.93 | 50136 |
| 2024-09-30 | 11.50 | $18.00 | 29600 |
| 2024-09-27 | 11.88 | $17.94 | 47900 |
| 2024-09-26 | 12.23 | $17.96 | 44814 |
| 2024-09-25 | 12.84 | $18.05 | 29300 |
| 2024-09-24 | 13.16 | $18.05 | 13500 |
| 2024-09-23 | 13.50 | $18.02 | 40436 |
| 2024-09-20 | 14.05 | $18.08 | 25500 |
| 2024-09-19 | 13.62 | $18.12 | 48503 |
| 2024-09-18 | 13.11 | $18.18 | 81440 |
| 2024-09-17 | 12.17 | $18.15 | 34230 |
| 2024-09-16 | 11.66 | $18.07 | 32205 |
| 2024-09-13 | 11.63 | $18.02 | 11412 |
| 2024-09-12 | 11.81 | $17.99 | 16300 |
| 2024-09-11 | 12.00 | $17.99 | 29000 |
| 2024-09-10 | 12.20 | $17.98 | 44200 |
| 2024-09-09 | 12.56 | $17.95 | 17209 |
| 2024-09-06 | 12.53 | $17.93 | 16600 |
| 2024-09-05 | 12.49 | $17.88 | 21800 |
| 2024-09-04 | 12.79 | $17.82 | 17406 |
| 2024-09-03 | 13.34 | $17.77 | 32241 |
| 2024-08-30 | 13.94 | $17.81 | 11438 |
| 2024-08-29 | 13.89 | $17.83 | 21600 |
| 2024-08-28 | 13.88 | $17.79 | 9731 |
| 2024-08-27 | 13.61 | $17.82 | 12700 |
| 2024-08-26 | 13.33 | $17.87 | 9429 |
| 2024-08-23 | 12.63 | $17.82 | 24641 |
| 2024-08-22 | 11.90 | $17.86 | 11900 |
| 2024-08-21 | 11.45 | $17.87 | 17528 |
| 2024-08-20 | 11.14 | $17.88 | 8924 |
| 2024-08-19 | 10.82 | $17.78 | 24300 |
| 2024-08-16 | 10.78 | $17.76 | 10702 |
| 2024-08-15 | 10.27 | $17.68 | 33100 |
| 2024-08-14 | 10.17 | $17.64 | 12223 |
| 2024-08-13 | 9.69 | $17.57 | 11813 |
| 2024-08-12 | 9.41 | $17.49 | 52321 |
| 2024-08-09 | 9.57 | $17.48 | 8000 |
| 2024-08-08 | 9.48 | $17.39 | 10536 |
| 2024-08-07 | 9.89 | $17.34 | 22042 |
| 2024-08-06 | 10.32 | $17.41 | 19321 |
| 2024-08-05 | 10.34 | $17.50 | 58600 |
| 2024-08-02 | 9.73 | $17.53 | 53800 |
| 2024-08-01 | 9.09 | $17.43 | 24801 |
| 2024-07-31 | 8.93 | $17.39 | 12934 |
| 2024-07-30 | 8.75 | $17.20 | 13000 |
| 2024-07-29 | 8.94 | $17.26 | 4600 |
| 2024-07-26 | 9.21 | $17.28 | 3000 |
| 2024-07-25 | 9.35 | $17.13 | 21507 |
| 2024-07-24 | 9.50 | $17.21 | 28700 |
| 2024-07-23 | 9.26 | $17.22 | 21940 |
| 2024-07-22 | 9.59 | $17.23 | 4000 |
| 2024-07-19 | 10.06 | $17.25 | 13400 |
| 2024-07-18 | 10.55 | $17.28 | 9500 |
| 2024-07-17 | 10.62 | $17.32 | 7031 |
| 2024-07-16 | 10.70 | $17.34 | 18100 |
| 2024-07-15 | 10.78 | $17.25 | 10923 |
| 2024-07-12 | 10.86 | $17.33 | 19100 |
| 2024-07-11 | 10.44 | $17.32 | 33201 |
| 2024-07-10 | 10.19 | $17.16 | 90900 |
| 2024-07-09 | 10.68 | $17.13 | 79314 |
| 2024-07-08 | 11.19 | $17.14 | 6600 |
| 2024-07-05 | 11.73 | $17.14 | 5500 |
| 2024-07-03 | 12.30 | $17.10 | 7204 |
| 2024-07-02 | 12.84 | $17.01 | 11800 |
| 2024-07-01 | 13.13 | $16.93 | 10718 |
| 2024-06-28 | 13.44 | $17.08 | 11418 |
| 2024-06-27 | 13.92 | $17.05 | 7000 |
| 2024-06-26 | 14.44 | $17.01 | 11500 |
| 2024-06-25 | 14.98 | $17.12 | 16300 |
| 2024-06-24 | 15.13 | $17.08 | 14800 |
| 2024-06-21 | 15.38 | $17.20 | 12042 |
| 2024-06-20 | 15.26 | $17.19 | 5600 |
| 2024-06-18 | 15.14 | $17.18 | 20400 |
| 2024-06-17 | 14.85 | $17.21 | 13300 |
| 2024-06-14 | 14.54 | $17.24 | 8300 |
| 2024-06-13 | 13.80 | $17.24 | 27837 |
| 2024-06-12 | 13.05 | $17.14 | 19700 |
| 2024-06-11 | 12.26 | $17.02 | 16614 |
| 2024-06-10 | 12.10 | $17.15 | 18100 |
| 2024-06-07 | 11.92 | $16.91 | 7900 |
| 2024-06-06 | 12.42 | $17.03 | 11900 |
| 2024-06-05 | 12.66 | $17.02 | 57300 |
| 2024-06-04 | 12.91 | $16.98 | 12631 |
| 2024-06-03 | 13.40 | $16.91 | 33819 |
| 2024-05-31 | 14.07 | $16.85 | 25800 |
| 2024-05-30 | 14.38 | $16.78 | 9505 |
| 2024-05-29 | 14.39 | $16.70 | 18917 |
| 2024-05-28 | 14.40 | $16.79 | 46107 |
| 2024-05-24 | 14.91 | $16.84 | 16538 |
| 2024-05-23 | 15.45 | $16.79 | 84900 |
| 2024-05-22 | 16.20 | $16.89 | 39600 |
| 2024-05-21 | 16.85 | $16.95 | 63116 |
| 2024-05-20 | 16.99 | $17.01 | 33721 |
| 2024-05-17 | 17.47 | $17.01 | 3838 |
| 2024-05-16 | 17.61 | $17.01 | 13323 |
| 2024-05-15 | 17.75 | $17.03 | 14100 |
| 2024-05-14 | 18.06 | $16.90 | 65500 |
| 2024-05-13 | 18.94 | $16.84 | 16844 |
| 2024-05-10 | 19.87 | $16.88 | 4319 |
| 2024-05-09 | 20.80 | $16.90 | 12200 |
| 2024-05-08 | 21.55 | $16.93 | 5231 |
| 2024-05-07 | 22.34 | $16.91 | 14420 |
| 2024-05-06 | 23.46 | $16.93 | 9900 |
| 2024-05-03 | 24.66 | $16.88 | 16516 |
| 2024-05-02 | 25.70 | $16.84 | 5600 |
| 2024-05-01 | 26.84 | $16.89 | 18700 |
| 2024-04-30 | 27.69 | $16.64 | 14041 |
| 2024-04-29 | 27.55 | $16.69 | 18000 |
| 2024-04-26 | 27.46 | $16.61 | 2746 |
| 2024-04-25 | 27.20 | $16.56 | 18400 |
| 2024-04-24 | 26.75 | $16.60 | 20900 |
| 2024-04-23 | 26.28 | $16.68 | 9733 |
| 2024-04-22 | 26.14 | $16.77 | 5315 |
| 2024-04-19 | 25.60 | $16.69 | 7724 |
| 2024-04-18 | 25.04 | $16.71 | 12200 |
| 2024-04-17 | 24.68 | $16.76 | 8123 |
| 2024-04-16 | 24.15 | $16.60 | 5507 |
| 2024-04-15 | 23.03 | $16.59 | 18100 |
| 2024-04-12 | 21.85 | $16.78 | 27100 |
| 2024-04-11 | 20.61 | $16.76 | 19219 |
| 2024-04-10 | 19.75 | $16.77 | 18000 |
| 2024-04-09 | 18.85 | $16.95 | 13539 |
| 2024-04-08 | 18.64 | $16.91 | 9400 |
| 2024-04-05 | 18.42 | $16.97 | 6407 |
| 2024-04-04 | 18.40 | $17.00 | 16400 |
| 2024-04-03 | 18.12 | $17.07 | 17820 |
| 2024-04-02 | 18.08 | $17.10 | 10821 |
| 2024-04-01 | 18.08 | $17.16 | 19312 |
| 2024-03-28 | 18.24 | $17.29 | 19824 |
| 2024-03-27 | 18.93 | $17.27 | 21345 |
| 2024-03-26 | 19.52 | $17.13 | 18911 |
| 2024-03-25 | 19.73 | $17.16 | 7600 |
| 2024-03-22 | 20.13 | $17.15 | 20800 |
| 2024-03-21 | 20.54 | $17.11 | 21709 |
| 2024-03-20 | 20.37 | $17.15 | 24349 |
| 2024-03-19 | 20.18 | $17.22 | 23736 |
| 2024-03-18 | 20.48 | $17.26 | 43400 |
| 2024-03-15 | 20.78 | $17.33 | 41823 |
| 2024-03-14 | 21.28 | $17.30 | 19145 |
| 2024-03-13 | 21.19 | $17.22 | 18125 |
| 2024-03-12 | 21.10 | $17.26 | 33412 |
| 2024-03-11 | 21.26 | $17.25 | 16400 |
| 2024-03-08 | 21.23 | $17.22 | 16316 |
| 2024-03-07 | 21.07 | $17.14 | 18400 |
| 2024-03-06 | 20.71 | $17.15 | 9200 |
| 2024-03-05 | 20.67 | $17.09 | 8708 |
| 2024-03-04 | 20.62 | $17.01 | 11007 |
| 2024-03-01 | 20.35 | $17.14 | 21500 |
| 2024-02-29 | 20.59 | $17.06 | 7511 |
| 2024-02-28 | 20.61 | $16.92 | 778100 |
| 2024-02-27 | 20.02 | $16.87 | 21400 |
| 2024-02-26 | 19.62 | $16.91 | 30702 |
| 2024-02-23 | 19.20 | $16.98 | 18518 |
| 2024-02-22 | 19.22 | $16.99 | 10900 |
| 2024-02-21 | 19.24 | $17.03 | 10336 |
| 2024-02-20 | 19.38 | $16.99 | 24612 |
| 2024-02-16 | 19.36 | $16.95 | 43200 |
| 2024-02-15 | 19.35 | $17.06 | 17119 |
| 2024-02-14 | 19.70 | $17.05 | 10100 |
| 2024-02-13 | 20.07 | $16.91 | 31526 |
| 2024-02-12 | 20.12 | $17.08 | 26300 |
| 2024-02-09 | 20.73 | $17.05 | 17200 |
| 2024-02-08 | 21.18 | $17.07 | 19900 |
| 2024-02-07 | 21.75 | $17.27 | 17500 |
| 2024-02-06 | 22.76 | $17.29 | 74200 |
| 2024-02-05 | 23.81 | $17.39 | 19800 |
| 2024-02-02 | 24.51 | $17.35 | 16207 |
| 2024-02-01 | 25.12 | $17.37 | 27815 |
| 2024-01-31 | 25.64 | $17.32 | 27343 |
| 2024-01-30 | 26.25 | $17.27 | 31700 |
| 2024-01-29 | 26.89 | $17.29 | 15438 |
| 2024-01-26 | 27.76 | $17.26 | 12445 |
| 2024-01-25 | 29.08 | $17.16 | 28343 |
| 2024-01-24 | 30.47 | $17.36 | 4709 |
| 2024-01-23 | 31.33 | $17.24 | 20500 |
| 2024-01-22 | 32.23 | $17.47 | 26800 |
| 2024-01-19 | 32.58 | $17.27 | 15100 |
| 2024-01-18 | 33.42 | $17.20 | 14400 |
| 2024-01-17 | 34.30 | $17.29 | 11125 |
| 2024-01-16 | 35.39 | $17.10 | 21638 |
| 2024-01-12 | 36.54 | $17.30 | 37626 |
| 2024-01-11 | 36.95 | $17.25 | 15214 |
| 2024-01-10 | 37.56 | $17.25 | 14100 |
| 2024-01-09 | 38.15 | $17.24 | 27000 |
| 2024-01-08 | 38.78 | $17.20 | 32100 |
| 2024-01-05 | 39.44 | $17.26 | 14600 |
| 2024-01-04 | 39.58 | $17.33 | 20600 |
| 2024-01-03 | 39.37 | $17.42 | 29542 |
| 2024-01-02 | 38.86 | $17.50 | 16100 |
| 2023-12-29 | 38.33 | $17.58 | 15500 |
| 2023-12-28 | 38.04 | $17.41 | 20837 |
| 2023-12-27 | 37.77 | $17.42 | 18000 |
| 2023-12-26 | 37.18 | $17.39 | 34400 |
| 2023-12-22 | 36.55 | $17.27 | 32900 |
| 2023-12-21 | 35.92 | $17.32 | 23500 |
| 2023-12-20 | 35.33 | $17.45 | 79900 |
| 2023-12-19 | 34.78 | $17.17 | 23725 |
| 2023-12-18 | 34.52 | $17.11 | 25103 |
| 2023-12-15 | 34.16 | $17.36 | 20434 |
| 2023-12-14 | 33.14 | $17.20 | 25931 |
| 2023-12-13 | 32.27 | $16.75 | 91900 |
| 2023-12-12 | 31.91 | $16.68 | 25100 |
| 2023-12-11 | 31.42 | $16.79 | 27000 |
| 2023-12-08 | 30.29 | $17.00 | 19115 |
| 2023-12-07 | 28.97 | $17.12 | 20800 |
| 2023-12-06 | 27.79 | $17.00 | 55500 |
| 2023-12-05 | 26.54 | $16.80 | 20549 |
| 2023-12-04 | 25.71 | $16.74 | 38932 |
| 2023-12-01 | 24.98 | $16.65 | 40127 |
| 2023-11-30 | 24.44 | $16.35 | 38900 |
| 2023-11-29 | 24.23 | $16.56 | 56400 |
| 2023-11-28 | 23.88 | $16.17 | 34848 |
| 2023-11-27 | 24.10 | $16.26 | 12100 |
| 2023-11-24 | 23.91 | $16.32 | 9100 |
| 2023-11-22 | 23.78 | $16.28 | 18400 |
| 2023-11-21 | 23.65 | $16.22 | 50237 |
| 2023-11-20 | 23.50 | $16.31 | 28500 |
| 2023-11-17 | 23.35 | $16.13 | 22545 |
| 2023-11-16 | 23.28 | $16.30 | 26414 |
| 2023-11-15 | 23.20 | $16.29 | 10700 |
| 2023-11-14 | 22.52 | $16.13 | 24100 |
| 2023-11-13 | 21.80 | $16.17 | 10500 |
| 2023-11-10 | 21.37 | $16.02 | 18800 |
| 2023-11-09 | 20.62 | $16.10 | 34900 |
| 2023-11-08 | 19.43 | $16.29 | 26434 |
| 2023-11-07 | 18.17 | $15.91 | 21900 |
| 2023-11-06 | 17.57 | $15.67 | 61336 |
| 2023-11-03 | 17.32 | $15.65 | 45000 |
| 2023-11-02 | 16.91 | $15.70 | 36440 |
| 2023-11-01 | 17.30 | $15.51 | 32926 |
| 2023-10-31 | 17.99 | $15.30 | 43300 |
| 2023-10-30 | 17.74 | $15.23 | 25900 |
| 2023-10-27 | 17.21 | $15.17 | 30325 |
| 2023-10-26 | 16.64 | $15.17 | 45607 |
| 2023-10-25 | 16.05 | $15.16 | 32142 |
| 2023-10-24 | 15.43 | $15.29 | 19516 |
| 2023-10-23 | 15.06 | $15.28 | 33835 |
| 2023-10-20 | 14.47 | $15.31 | 12900 |
| 2023-10-19 | 14.12 | $15.42 | 15200 |
| 2023-10-18 | 14.29 | $15.43 | 24541 |
| 2023-10-17 | 14.06 | $15.46 | 31000 |
| 2023-10-16 | 13.88 | $15.57 | 7425 |
| 2023-10-13 | 13.86 | $15.48 | 17118 |
| 2023-10-12 | 13.51 | $15.59 | 22600 |
| 2023-10-11 | 13.15 | $15.63 | 13000 |
| 2023-10-10 | 13.67 | $15.81 | 26400 |
| 2023-10-09 | 14.22 | $15.48 | 22500 |
| 2023-10-06 | 13.55 | $15.62 | 6800 |
| 2023-10-05 | 12.90 | $15.59 | 13739 |
| 2023-10-04 | 12.23 | $15.50 | 15100 |
| 2023-10-03 | 11.51 | $15.50 | 21303 |
| 2023-10-02 | 11.05 | $15.70 | 20400 |
| 2023-09-29 | 11.35 | $15.83 | 19930 |
| 2023-09-28 | 11.86 | $15.85 | 28900 |
| 2023-09-27 | 12.39 | $15.72 | 30735 |
| 2023-09-26 | 12.71 | $15.82 | 19000 |
| 2023-09-25 | 12.80 | $15.82 | 18527 |
| 2023-09-22 | 13.28 | $15.86 | 21500 |
| 2023-09-21 | 13.59 | $15.86 | 28100 |
| 2023-09-20 | 14.00 | $16.04 | 13236 |
| 2023-09-19 | 13.52 | $16.05 | 16939 |
| 2023-09-18 | 13.30 | $16.01 | 8000 |
| 2023-09-15 | 13.06 | $16.06 | 16749 |
| 2023-09-14 | 12.81 | $16.02 | 16700 |
| 2023-09-13 | 12.99 | $16.04 | 40300 |
| 2023-09-12 | 13.17 | $16.01 | 23309 |
| 2023-09-11 | 13.74 | $15.97 | 32741 |
| 2023-09-08 | 14.24 | $15.97 | 27243 |
| 2023-09-07 | 14.77 | $16.05 | 24300 |
| 2023-09-06 | 15.37 | $16.04 | 21622 |
| 2023-09-05 | 16.00 | $16.10 | 22543 |
| 2023-09-01 | 16.39 | $16.25 | 24524 |
| 2023-08-31 | 16.46 | $16.18 | 22900 |
| 2023-08-30 | 16.73 | $16.20 | 22444 |
| 2023-08-29 | 17.00 | $16.16 | 20700 |
| 2023-08-28 | 17.37 | $16.20 | 11300 |
| 2023-08-25 | 17.67 | $16.09 | 10803 |
| 2023-08-24 | 18.15 | $16.16 | 24700 |
| 2023-08-23 | 18.10 | $16.20 | 27122 |
| 2023-08-22 | 18.04 | $16.19 | 30216 |
| 2023-08-21 | 17.94 | $16.04 | 38800 |
| 2023-08-18 | 18.78 | $16.22 | 35100 |
| 2023-08-17 | 19.38 | $16.11 | 19504 |
| 2023-08-16 | 20.01 | $16.24 | 17900 |
| 2023-08-15 | 20.04 | $16.43 | 13429 |
| 2023-08-14 | 19.68 | $16.33 | 6714 |
| 2023-08-11 | 19.58 | $16.28 | 11318 |
| 2023-08-10 | 19.48 | $16.34 | 14732 |
| 2023-08-09 | 19.32 | $16.45 | 20800 |
| 2023-08-08 | 19.56 | $16.39 | 27800 |
| 2023-08-07 | 20.34 | $16.25 | 22622 |
| 2023-08-04 | 20.98 | $16.22 | 26300 |
| 2023-08-03 | 21.64 | $16.13 | 43700 |
| 2023-08-02 | 22.34 | $16.34 | 23700 |
| 2023-08-01 | 22.87 | $16.57 | 26800 |
| 2023-07-31 | 22.65 | $16.51 | 36032 |
| 2023-07-28 | 22.41 | $16.49 | 31049 |
| 2023-07-27 | 22.16 | $16.41 | 37636 |
| 2023-07-26 | 21.90 | $16.45 | 27200 |
| 2023-07-25 | 21.50 | $16.44 | 52135 |
| 2023-07-24 | 21.60 | $16.50 | 15847 |
| 2023-07-21 | 21.32 | $16.55 | 23148 |
| 2023-07-20 | 21.48 | $16.48 | 14400 |
| 2023-07-19 | 21.10 | $16.53 | 23022 |
| 2023-07-18 | 20.41 | $16.50 | 24300 |
| 2023-07-17 | 19.72 | $16.49 | 32000 |
| 2023-07-14 | 19.17 | $16.41 | 18248 |
| 2023-07-13 | 18.60 | $16.46 | 25000 |
| 2023-07-12 | 17.79 | $16.47 | 17541 |
| 2023-07-11 | 17.08 | $16.34 | 24043 |
| 2023-07-10 | 16.73 | $16.38 | 12122 |
| 2023-07-07 | 16.29 | $16.36 | 49446 |
| 2023-07-06 | 15.83 | $16.60 | 30139 |
| 2023-07-05 | 15.35 | $16.39 | 21800 |
| 2023-07-03 | 15.66 | $16.33 | 16100 |
| 2023-06-30 | 16.04 | $16.32 | 39249 |
| 2023-06-29 | 16.48 | $16.30 | 38300 |
| 2023-06-28 | 16.74 | $16.38 | 38000 |
| 2023-06-27 | 16.46 | $16.36 | 22225 |
| 2023-06-26 | 16.17 | $16.37 | 33400 |
| 2023-06-23 | 15.91 | $16.33 | 29501 |
| 2023-06-22 | 15.62 | $16.39 | 29300 |
| 2023-06-21 | 15.36 | $16.38 | 14607 |
| 2023-06-20 | 15.24 | $16.37 | 31300 |
| 2023-06-16 | 15.11 | $16.33 | 54300 |
| 2023-06-15 | 15.22 | $16.40 | 12519 |
| 2023-06-14 | 15.00 | $16.36 | 9131 |
| 2023-06-13 | 14.77 | $16.43 | 10034 |
| 2023-06-12 | 14.08 | $16.57 | 23816 |
| 2023-06-09 | 13.35 | $16.33 | 39801 |
| 2023-06-08 | 13.41 | $16.38 | 12609 |
| 2023-06-07 | 13.75 | $16.37 | 20400 |
| 2023-06-06 | 13.90 | $16.42 | 11100 |
| 2023-06-05 | 14.27 | $16.32 | 31986 |
| 2023-06-02 | 14.88 | $16.35 | 28100 |
| 2023-06-01 | 15.55 | $16.34 | 42300 |
| 2023-05-31 | 16.25 | $16.33 | 34048 |
| 2023-05-30 | 16.33 | $16.25 | 14402 |
| 2023-05-26 | 15.98 | $16.18 | 25000 |
| 2023-05-25 | 15.60 | $16.29 | 15948 |
| 2023-05-24 | 15.21 | $16.20 | 32700 |
| 2023-05-23 | 14.28 | $16.19 | 25500 |
| 2023-05-22 | 13.51 | $16.31 | 25515 |
| 2023-05-19 | 12.91 | $16.32 | 18200 |
| 2023-05-18 | 12.43 | $16.39 | 15900 |
| 2023-05-17 | 12.02 | $16.38 | 12009 |
| 2023-05-16 | 11.60 | $16.50 | 22811 |
| 2023-05-15 | 11.59 | $16.56 | 27400 |
| 2023-05-12 | 11.58 | $16.73 | 22034 |
| 2023-05-11 | 11.88 | $16.56 | 15300 |
| 2023-05-10 | 11.97 | $16.64 | 32337 |
| 2023-05-09 | 12.07 | $16.49 | 22348 |
| 2023-05-08 | 12.17 | $16.76 | 12835 |
| 2023-05-05 | 12.51 | $16.72 | 13616 |
| 2023-05-04 | 13.09 | $16.86 | 7800 |
| 2023-05-03 | 13.71 | $16.87 | 12206 |
| 2023-05-02 | 14.36 | $16.61 | 17904 |
| 2023-05-01 | 15.05 | $16.51 | 32208 |
| 2023-04-28 | 15.77 | $16.72 | 20200 |
| 2023-04-27 | 16.20 | $16.63 | 11100 |
| 2023-04-26 | 16.91 | $16.71 | 26624 |
| 2023-04-25 | 17.65 | $16.61 | 12600 |
| 2023-04-24 | 18.10 | $16.55 | 17800 |
| 2023-04-21 | 17.99 | $16.61 | 27300 |
| 2023-04-20 | 17.88 | $16.93 | 5700 |
| 2023-04-19 | 18.62 | $16.93 | 25718 |
| 2023-04-18 | 19.41 | $16.85 | 8200 |
| 2023-04-17 | 19.83 | $16.83 | 7740 |
| 2023-04-14 | 20.27 | $16.85 | 10613 |
| 2023-04-13 | 20.73 | $17.00 | 18100 |
| 2023-04-12 | 21.74 | $16.95 | 30232 |
| 2023-04-11 | 22.65 | $16.89 | 24000 |
| 2023-04-10 | 23.75 | $17.08 | 35744 |
| 2023-04-06 | 24.42 | $17.08 | 8936 |
| 2023-04-05 | 25.14 | $16.85 | 18000 |
| 2023-04-04 | 25.18 | $16.98 | 12709 |
| 2023-04-03 | 25.04 | $16.91 | 18620 |
| 2023-03-31 | 24.59 | $16.93 | 23934 |
| 2023-03-30 | 24.16 | $16.87 | 9800 |
| 2023-03-29 | 23.72 | $16.93 | 13916 |
| 2023-03-28 | 23.39 | $16.83 | 36014 |
| 2023-03-27 | 22.00 | $16.94 | 20800 |
| 2023-03-24 | 20.53 | $16.80 | 47100 |
| 2023-03-23 | 19.21 | $16.80 | 12400 |
| 2023-03-22 | 18.01 | $16.74 | 26505 |
| 2023-03-21 | 16.75 | $16.86 | 29142 |
| 2023-03-20 | 15.51 | $16.56 | 59200 |
| 2023-03-17 | 14.81 | $16.61 | 47628 |
| 2023-03-16 | 14.35 | $16.34 | 35004 |
| 2023-03-15 | 14.52 | $16.32 | 12529 |
| 2023-03-14 | 14.63 | $16.33 | 22200 |
| 2023-03-13 | 14.65 | $16.46 | 35800 |
| 2023-03-10 | 14.68 | $16.35 | 23500 |
| 2023-03-09 | 15.25 | $16.34 | 28200 |
| 2023-03-08 | 15.61 | $16.36 | 47900 |
| 2023-03-07 | 16.06 | $16.40 | 29224 |
| 2023-03-06 | 16.57 | $16.45 | 107500 |
| 2023-03-03 | 17.14 | $16.50 | 23901 |
| 2023-03-02 | 17.86 | $16.40 | 20449 |
| 2023-03-01 | 18.23 | $16.45 | 35000 |
| 2023-02-28 | 18.62 | $16.55 | 29100 |
| 2023-02-27 | 19.12 | $16.43 | 14800 |
| 2023-02-24 | 19.72 | $16.59 | 3800 |
| 2023-02-23 | 20.64 | $16.61 | 13300 |
| 2023-02-22 | 21.67 | $16.61 | 21300 |
| 2023-02-21 | 22.75 | $16.51 | 43100 |
| 2023-02-17 | 23.89 | $17.05 | 16743 |
| 2023-02-16 | 24.42 | $16.92 | 17241 |
| 2023-02-15 | 25.49 | $16.97 | 19008 |
| 2023-02-14 | 26.36 | $17.04 | 31900 |
| 2023-02-13 | 27.08 | $17.06 | 17400 |
| 2023-02-10 | 27.83 | $17.11 | 17529 |
| 2023-02-09 | 28.63 | $17.07 | 37634 |
| 2023-02-08 | 29.51 | $17.05 | 23700 |
| 2023-02-07 | 30.46 | $17.09 | 21000 |
| 2023-02-06 | 31.46 | $17.07 | 36000 |
| 2023-02-03 | 32.36 | $17.26 | 29711 |
| 2023-02-02 | 32.85 | $17.39 | 23200 |
| 2023-02-01 | 33.19 | $17.28 | 22729 |
| 2023-01-31 | 33.72 | $17.24 | 19000 |
| 2023-01-30 | 34.43 | $17.07 | 9221 |
| 2023-01-27 | 35.37 | $17.12 | 17500 |
| 2023-01-26 | 36.37 | $17.01 | 41438 |
| 2023-01-25 | 37.67 | $17.05 | 6814 |
| 2023-01-24 | 38.62 | $17.10 | 11600 |
| 2023-01-23 | 39.62 | $17.03 | 10300 |
| 2023-01-20 | 38.98 | $17.11 | 13009 |
| 2023-01-19 | 38.12 | $17.14 | 25830 |
| 2023-01-18 | 36.92 | $17.17 | 20812 |
| 2023-01-17 | 35.71 | $16.95 | 18421 |
| 2023-01-13 | 34.64 | $17.00 | 23232 |
| 2023-01-12 | 33.53 | $16.99 | 23200 |
| 2023-01-11 | 32.41 | $16.86 | 34600 |
| 2023-01-10 | 31.24 | $16.85 | 30949 |
| 2023-01-09 | 30.00 | $16.96 | 42500 |
| 2023-01-06 | 28.70 | $16.60 | 43600 |
| 2023-01-05 | 28.03 | $16.44 | 27500 |
| 2023-01-04 | 27.33 | $16.61 | 16900 |
| 2023-01-03 | 26.33 | $17.04 | 103221 |
| 2022-12-30 | 25.29 | $16.28 | 40827 |
| 2022-12-29 | 26.04 | $16.31 | 26600 |
| 2022-12-28 | 26.61 | $16.30 | 42025 |
| 2022-12-27 | 27.67 | $16.37 | 28900 |
| 2022-12-23 | 28.50 | $16.52 | 32510 |
| 2022-12-22 | 29.26 | $16.45 | 60700 |
| 2022-12-21 | 30.20 | $16.43 | 66100 |
| 2022-12-20 | 31.19 | $16.46 | 48209 |
| 2022-12-19 | 31.78 | $16.50 | 37200 |
| 2022-12-16 | 32.13 | $16.86 | 30525 |
| 2022-12-15 | 32.12 | $16.80 | 32442 |
| 2022-12-14 | 31.50 | $16.76 | 36748 |
| 2022-12-13 | 30.85 | $16.70 | 23900 |
| 2022-12-12 | 30.00 | $16.59 | 41232 |
| 2022-12-09 | 29.40 | $16.62 | 53544 |
| 2022-12-08 | 28.84 | $16.66 | 31047 |
| 2022-12-07 | 27.91 | $16.66 | 34806 |
| 2022-12-06 | 26.89 | $16.78 | 15200 |
| 2022-12-05 | 25.97 | $16.77 | 24400 |
| 2022-12-02 | 25.02 | $16.79 | 25811 |
| 2022-12-01 | 24.02 | $16.63 | 52037 |
| 2022-11-30 | 23.29 | $16.47 | 46300 |
| 2022-11-29 | 23.03 | $16.49 | 24300 |
| 2022-11-28 | 22.32 | $16.44 | 46645 |
| 2022-11-25 | 21.58 | $16.35 | 19600 |
| 2022-11-23 | 21.48 | $16.32 | 39439 |
| 2022-11-22 | 21.37 | $16.21 | 33000 |
| 2022-11-21 | 21.61 | $16.14 | 25800 |
| 2022-11-18 | 21.89 | $16.16 | 28200 |
| 2022-11-17 | 22.18 | $16.08 | 46600 |
| 2022-11-16 | 22.85 | $16.17 | 26433 |
| 2022-11-15 | 23.18 | $16.11 | 65449 |
| 2022-11-14 | 23.52 | $16.03 | 34300 |
| 2022-11-11 | 24.59 | $16.02 | 26600 |
| 2022-11-10 | 25.71 | $16.01 | 42748 |
| 2022-11-09 | 26.98 | $15.73 | 58100 |
| 2022-11-08 | 27.83 | $15.75 | 43900 |
| 2022-11-07 | 28.86 | $15.77 | 75509 |
| 2022-11-04 | 29.74 | $15.80 | 23730 |
| 2022-11-03 | 30.60 | $15.74 | 33200 |
| 2022-11-02 | 31.51 | $15.81 | 16800 |
| 2022-11-01 | 32.84 | $15.84 | 20700 |
| 2022-10-31 | 33.80 | $15.65 | 10939 |
| 2022-10-28 | 34.21 | $15.60 | 21300 |
| 2022-10-27 | 34.49 | $15.68 | 17900 |
| 2022-10-26 | 34.92 | $15.65 | 24900 |
| 2022-10-25 | 35.36 | $15.55 | 25517 |
| 2022-10-24 | 35.83 | $15.42 | 29700 |
| 2022-10-21 | 35.70 | $15.32 | 44400 |
| 2022-10-20 | 34.92 | $15.31 | 33400 |
| 2022-10-19 | 34.22 | $15.36 | 29222 |
| 2022-10-18 | 33.57 | $15.45 | 45136 |
| 2022-10-17 | 32.92 | $15.36 | 34817 |
| 2022-10-14 | 32.15 | $15.31 | 34119 |
| 2022-10-13 | 30.85 | $15.34 | 26301 |
| 2022-10-12 | 29.48 | $15.46 | 35924 |
| 2022-10-11 | 28.24 | $15.47 | 30800 |
| 2022-10-10 | 26.93 | $15.65 | 13000 |
| 2022-10-07 | 25.84 | $15.81 | 39600 |
| 2022-10-06 | 24.74 | $15.82 | 19642 |
| 2022-10-05 | 23.65 | $15.77 | 23300 |
| 2022-10-04 | 22.50 | $15.81 | 35322 |
| 2022-10-03 | 21.34 | $15.74 | 39100 |
| 2022-09-30 | 19.79 | $15.30 | 183037 |
| 2022-09-29 | 18.15 | $15.99 | 18700 |
| 2022-09-28 | 17.01 | $16.10 | 11647 |
| 2022-09-27 | 16.01 | $15.92 | 12719 |
| 2022-09-26 | 14.96 | $16.36 | 20300 |
| 2022-09-23 | 14.65 | $16.69 | 15909 |
| 2022-09-22 | 13.89 | $16.64 | 10843 |
| 2022-09-21 | 13.27 | $16.74 | 12700 |
| 2022-09-20 | 13.07 | $16.63 | 37700 |
| 2022-09-19 | 12.66 | $16.62 | 28200 |
| 2022-09-16 | 12.69 | $16.83 | 9705 |
| 2022-09-15 | 13.09 | $16.87 | 10802 |
| 2022-09-14 | 13.63 | $16.80 | 17100 |
| 2022-09-13 | 13.92 | $16.78 | 11807 |
| 2022-09-12 | 14.23 | $16.88 | 14602 |
| 2022-09-09 | 14.68 | $16.79 | 34017 |
| 2022-09-08 | 15.15 | $16.80 | 17445 |
| 2022-09-07 | 15.82 | $16.99 | 15900 |
| 2022-09-06 | 16.50 | $16.95 | 11228 |
| 2022-09-02 | 17.27 | $17.03 | 29300 |
| 2022-09-01 | 18.18 | $16.98 | 25200 |
| 2022-08-31 | 19.06 | $17.14 | 27732 |
| 2022-08-30 | 19.75 | $17.13 | 21241 |
| 2022-08-29 | 20.44 | $17.09 | 26734 |
| 2022-08-26 | 21.30 | $17.16 | 22100 |
| 2022-08-25 | 22.00 | $17.21 | 33400 |
| 2022-08-24 | 22.73 | $17.19 | 27400 |
| 2022-08-23 | 23.38 | $17.25 | 17900 |
| 2022-08-22 | 23.87 | $17.19 | 22334 |
| 2022-08-19 | 24.84 | $17.29 | 31700 |
| 2022-08-18 | 25.76 | $17.39 | 23900 |
| 2022-08-17 | 26.38 | $17.42 | 18602 |
| 2022-08-16 | 27.13 | $17.53 | 67940 |
| 2022-08-15 | 27.54 | $17.89 | 19600 |
| 2022-08-12 | 27.47 | $17.86 | 14648 |
| 2022-08-11 | 27.27 | $17.91 | 28700 |
| 2022-08-10 | 27.05 | $17.80 | 23400 |
| 2022-08-09 | 27.00 | $17.78 | 13931 |
| 2022-08-08 | 26.60 | $17.90 | 9107 |
| 2022-08-05 | 26.15 | $17.60 | 15400 |
| 2022-08-04 | 26.01 | $17.84 | 8100 |
| 2022-08-03 | 24.84 | $17.88 | 19022 |
| 2022-08-02 | 23.60 | $17.84 | 8610 |
| 2022-08-01 | 22.07 | $18.00 | 15700 |
| 2022-07-29 | 20.45 | $17.63 | 22500 |
| 2022-07-28 | 19.39 | $17.51 | 49741 |
| 2022-07-27 | 18.28 | $17.25 | 8605 |
| 2022-07-26 | 17.56 | $17.20 | 27000 |
| 2022-07-25 | 17.14 | $17.09 | 19129 |
| 2022-07-22 | 16.80 | $17.17 | 17749 |
| 2022-07-21 | 16.44 | $17.04 | 12800 |
| 2022-07-20 | 16.22 | $17.27 | 27400 |
| 2022-07-19 | 15.99 | $16.98 | 13018 |
| 2022-07-18 | 16.27 | $16.88 | 11317 |
| 2022-07-15 | 16.56 | $16.89 | 51100 |
| 2022-07-14 | 16.87 | $16.87 | 40000 |
| 2022-07-13 | 17.75 | $17.01 | 31608 |
| 2022-07-12 | 18.39 | $17.45 | 13037 |
| 2022-07-11 | 18.34 | $17.30 | 8400 |
| 2022-07-08 | 18.47 | $17.01 | 15904 |
| 2022-07-07 | 18.78 | $17.21 | 15500 |
| 2022-07-06 | 18.78 | $17.15 | 18300 |
| 2022-07-05 | 18.97 | $17.13 | 13500 |
| 2022-07-01 | 19.29 | $17.11 | 16148 |
| 2022-06-30 | 19.62 | $16.87 | 27500 |
| 2022-06-29 | 20.62 | $16.64 | 36038 |
| 2022-06-28 | 21.35 | $16.62 | 14300 |
| 2022-06-27 | 22.34 | $16.63 | 25425 |
| 2022-06-24 | 23.37 | $17.01 | 19600 |
| 2022-06-23 | 24.36 | $16.85 | 21836 |
| 2022-06-22 | 24.96 | $16.59 | 16100 |
| 2022-06-21 | 25.23 | $16.57 | 17800 |
| 2022-06-17 | 25.34 | $16.45 | 21200 |
| 2022-06-16 | 25.43 | $16.43 | 39800 |
| 2022-06-15 | 25.29 | $16.67 | 17801 |
| 2022-06-14 | 25.28 | $16.75 | 12200 |
| 2022-06-13 | 25.71 | $16.87 | 16009 |
| 2022-06-10 | 26.35 | $17.04 | 24109 |
| 2022-06-09 | 27.44 | $17.23 | 33646 |
| 2022-06-08 | 28.88 | $17.29 | 26042 |
| 2022-06-07 | 30.16 | $17.42 | 17944 |
| 2022-06-06 | 31.42 | $17.54 | 33647 |
| 2022-06-03 | 32.76 | $17.82 | 29200 |
| 2022-06-02 | 32.92 | $18.20 | 33047 |
| 2022-06-01 | 33.09 | $17.68 | 43100 |
| 2022-05-31 | 34.35 | $17.62 | 26712 |
| 2022-05-27 | 35.69 | $17.60 | 48300 |
| 2022-05-26 | 36.78 | $17.57 | 42128 |
| 2022-05-25 | 38.45 | $17.29 | 26245 |
| 2022-05-24 | 39.49 | $17.11 | 22700 |
| 2022-05-23 | 40.50 | $17.22 | 22600 |
| 2022-05-20 | 41.56 | $17.00 | 37304 |
| 2022-05-19 | 41.95 | $17.08 | 35729 |
| 2022-05-18 | 42.50 | $17.02 | 16500 |
| 2022-05-17 | 43.08 | $16.99 | 25800 |
| 2022-05-16 | 43.73 | $17.03 | 22300 |
| 2022-05-13 | 43.52 | $17.13 | 21100 |
| 2022-05-12 | 43.42 | $17.12 | 34800 |
| 2022-05-11 | 43.34 | $17.19 | 50524 |
| 2022-05-10 | 43.25 | $17.17 | 21000 |
| 2022-05-09 | 43.33 | $17.16 | 74346 |
| 2022-05-06 | 42.82 | $17.10 | 15422 |
| 2022-05-05 | 42.39 | $17.24 | 12414 |
| 2022-05-04 | 42.05 | $17.56 | 12400 |
| 2022-05-03 | 41.97 | $17.48 | 8300 |
| 2022-05-02 | 41.99 | $17.47 | 11015 |
| 2022-04-29 | 42.05 | $17.51 | 19423 |
| 2022-04-28 | 42.25 | $17.67 | 32827 |
| 2022-04-27 | 41.49 | $17.68 | 23506 |
| 2022-04-26 | 40.81 | $17.61 | 19547 |
| 2022-04-25 | 40.10 | $17.75 | 13300 |
| 2022-04-22 | 39.50 | $17.74 | 12839 |
| 2022-04-21 | 38.88 | $17.75 | 16000 |
| 2022-04-20 | 38.31 | $17.95 | 10000 |
| 2022-04-19 | 37.92 | $17.89 | 61722 |
| 2022-04-18 | 37.30 | $17.93 | 25310 |
| 2022-04-14 | 36.74 | $18.02 | 19316 |
| 2022-04-13 | 36.27 | $18.19 | 23300 |
| 2022-04-12 | 35.96 | $18.20 | 35000 |
| 2022-04-11 | 35.68 | $18.15 | 16800 |
| 2022-04-08 | 35.31 | $18.41 | 49510 |
| 2022-04-07 | 35.25 | $18.44 | 54500 |
| 2022-04-06 | 35.15 | $18.34 | 117100 |
| 2022-04-05 | 34.86 | $18.45 | 44100 |
| 2022-04-04 | 34.84 | $18.64 | 60200 |
| 2022-04-01 | 35.01 | $18.60 | 186300 |
| 2022-03-31 | 35.19 | $18.72 | 39600 |
| 2022-03-30 | 36.13 | $18.64 | 20012 |
| 2022-03-29 | 36.48 | $18.59 | 11415 |
| 2022-03-28 | 36.82 | $18.40 | 28400 |
| 2022-03-25 | 36.28 | $18.35 | 40800 |
| 2022-03-24 | 35.71 | $18.45 | 36500 |
| 2022-03-23 | 35.32 | $18.48 | 59800 |
| 2022-03-22 | 34.90 | $18.50 | 29804 |
| 2022-03-21 | 34.59 | $18.46 | 41500 |
| 2022-03-18 | 34.36 | $18.53 | 24000 |
| 2022-03-17 | 34.14 | $18.51 | 26900 |
| 2022-03-16 | 33.88 | $18.39 | 29900 |
| 2022-03-15 | 33.54 | $18.39 | 25718 |
| 2022-03-14 | 32.92 | $18.28 | 40900 |
| 2022-03-11 | 32.00 | $18.55 | 35700 |
| 2022-03-10 | 31.33 | $18.54 | 46300 |
| 2022-03-09 | 30.70 | $18.72 | 34039 |
| 2022-03-08 | 30.29 | $18.78 | 72100 |
| 2022-03-07 | 29.93 | $19.02 | 65900 |
| 2022-03-04 | 29.90 | $19.16 | 98004 |
| 2022-03-03 | 30.10 | $19.15 | 25500 |
| 2022-03-02 | 30.12 | $19.02 | 22311 |
| 2022-03-01 | 30.14 | $19.15 | 78600 |
| 2022-02-28 | 30.39 | $19.19 | 17500 |
| 2022-02-25 | 30.09 | $19.12 | 12200 |
| 2022-02-24 | 29.50 | $19.03 | 14500 |
| 2022-02-23 | 28.88 | $19.02 | 62700 |
| 2022-02-22 | 28.22 | $19.23 | 18600 |
| 2022-02-18 | 27.87 | $19.41 | 113500 |
| 2022-02-17 | 27.61 | $19.37 | 22216 |
| 2022-02-16 | 27.35 | $19.47 | 28900 |
| 2022-02-15 | 26.86 | $19.42 | 22800 |
| 2022-02-14 | 26.35 | $19.35 | 44506 |
| 2022-02-11 | 25.58 | $19.48 | 27219 |
| 2022-02-10 | 24.94 | $19.51 | 25500 |
| 2022-02-09 | 24.39 | $19.70 | 17700 |
| 2022-02-08 | 24.05 | $19.70 | 13342 |
| 2022-02-07 | 23.71 | $19.75 | 21700 |
| 2022-02-04 | 23.35 | $19.85 | 31100 |
| 2022-02-03 | 23.17 | $20.00 | 19736 |
| 2022-02-02 | 23.19 | $20.20 | 24100 |
| 2022-02-01 | 23.42 | $20.24 | 20723 |
| 2022-01-31 | 23.66 | $20.16 | 14408 |
| 2022-01-28 | 23.40 | $20.03 | 12300 |
| 2022-01-27 | 22.97 | $20.10 | 14914 |
| 2022-01-26 | 22.58 | $20.01 | 46813 |
| 2022-01-25 | 22.11 | $20.05 | 30400 |
| 2022-01-24 | 21.62 | $20.00 | 80300 |
| 2022-01-21 | 20.76 | $20.15 | 41404 |
| 2022-01-20 | 20.20 | $20.23 | 52200 |
| 2022-01-19 | 19.77 | $20.32 | 29500 |
| 2022-01-18 | 19.38 | $20.31 | 37200 |
| 2022-01-14 | 18.74 | $20.65 | 35747 |
| 2022-01-13 | 18.40 | $21.01 | 64600 |
| 2022-01-12 | 18.40 | $20.93 | 16416 |
| 2022-01-11 | 18.00 | $21.00 | 15200 |
| 2022-01-10 | 17.58 | $20.97 | 22616 |
| 2022-01-07 | 17.08 | $21.01 | 20100 |
| 2022-01-06 | 16.67 | $21.05 | 25642 |
| 2022-01-05 | 16.24 | $21.03 | 27400 |
| 2022-01-04 | 15.85 | $21.32 | 30400 |
| 2022-01-03 | 15.72 | $21.71 | 7200 |
| 2021-12-31 | 15.96 | $21.86 | 14342 |
| 2021-12-30 | 16.44 | $21.68 | 36226 |
| 2021-12-29 | 16.94 | $21.56 | 50808 |
| 2021-12-28 | 17.62 | $22.32 | 17620 |
| 2021-12-27 | 17.78 | $22.16 | 23704 |
| 2021-12-23 | 17.95 | $22.50 | 11800 |
| 2021-12-22 | 17.35 | $22.65 | 26700 |
| 2021-12-21 | 16.72 | $22.54 | 12600 |
| 2021-12-20 | 16.08 | $22.60 | 25300 |
| 2021-12-17 | 14.85 | $22.76 | 28127 |
| 2021-12-16 | 13.57 | $22.20 | 28726 |
| 2021-12-15 | 12.89 | $21.54 | 25110 |
| 2021-12-14 | 12.96 | $21.37 | 18100 |
| 2021-12-13 | 13.46 | $21.27 | 15500 |
| 2021-12-10 | 14.09 | $21.21 | 30100 |
| 2021-12-09 | 14.76 | $21.22 | 16708 |
| 2021-12-08 | 15.12 | $21.28 | 27627 |
| 2021-12-07 | 15.49 | $21.33 | 21423 |
| 2021-12-06 | 15.97 | $21.25 | 20600 |
| 2021-12-03 | 16.48 | $21.38 | 30700 |
| 2021-12-02 | 17.15 | $21.50 | 12700 |
| 2021-12-01 | 18.04 | $21.72 | 18019 |
| 2021-11-30 | 18.82 | $22.03 | 16700 |
| 2021-11-29 | 19.64 | $22.11 | 17224 |
| 2021-11-26 | 20.44 | $22.25 | 5026 |
| 2021-11-24 | 21.29 | $21.64 | 19035 |
| 2021-11-23 | 22.40 | $21.50 | 12034 |
| 2021-11-22 | 23.12 | $21.33 | 37610 |
| 2021-11-19 | 23.87 | $22.18 | 16800 |
| 2021-11-18 | 24.79 | $21.83 | 57000 |
| 2021-11-17 | 25.76 | $22.95 | 20006 |
| 2021-11-16 | 24.97 | $22.77 | 25400 |
| 2021-11-15 | 24.23 | $22.29 | 16447 |
| 2021-11-12 | 23.88 | $22.41 | 13031 |
| 2021-11-11 | 23.38 | $22.24 | 19200 |
| 2021-11-10 | 23.05 | $21.88 | 16700 |
| 2021-11-09 | 23.10 | $21.97 | 19800 |
| 2021-11-08 | 22.97 | $21.89 | 30746 |
| 2021-11-05 | 22.94 | $21.84 | 15600 |
| 2021-11-04 | 22.97 | $21.63 | 24900 |
| 2021-11-03 | 23.18 | $21.54 | 23818 |
| 2021-11-02 | 23.37 | $21.72 | 18300 |
| 2021-11-01 | 23.40 | $21.56 | 21200 |
| 2021-10-29 | 23.96 | $21.74 | 24000 |
| 2021-10-28 | 24.34 | $21.76 | 24400 |
| 2021-10-27 | 24.60 | $22.26 | 28100 |
| 2021-10-26 | 24.95 | $21.77 | 25500 |
| 2021-10-25 | 26.22 | $21.77 | 12029 |
| 2021-10-22 | 27.55 | $21.56 | 15400 |
| 2021-10-21 | 28.88 | $21.69 | 13700 |
| 2021-10-20 | 30.36 | $21.73 | 22300 |
| 2021-10-19 | 31.92 | $21.75 | 19644 |
| 2021-10-18 | 33.51 | $21.71 | 27338 |
| 2021-10-15 | 35.10 | $21.56 | 17500 |
| 2021-10-14 | 36.77 | $21.70 | 18028 |
| 2021-10-13 | 38.69 | $21.66 | 24226 |
| 2021-10-12 | 40.64 | $21.72 | 23900 |
| 2021-10-11 | 42.66 | $21.68 | 12800 |
| 2021-10-08 | 44.90 | $21.80 | 10300 |
| 2021-10-07 | 47.07 | $21.81 | 33000 |
| 2021-10-06 | 49.34 | $22.52 | 9200 |
| 2021-10-05 | 51.03 | $22.73 | 15239 |
| 2021-10-04 | 52.71 | $22.78 | 9000 |
| 2021-10-01 | 54.01 | $22.69 | 16207 |
| 2021-09-30 | 55.38 | $22.09 | 23000 |
| 2021-09-29 | 57.37 | $21.79 | 17700 |
| 2021-09-28 | 59.46 | $22.12 | 17400 |
| 2021-09-27 | 61.29 | $22.45 | 23900 |
| 2021-09-24 | 62.92 | $23.25 | 30703 |
| 2021-09-23 | 63.06 | $23.26 | 21413 |
| 2021-09-22 | 63.01 | $23.40 | 23400 |
| 2021-09-21 | 62.95 | $23.49 | 35139 |
| 2021-09-20 | 62.97 | $22.91 | 18717 |
| 2021-09-17 | 63.28 | $22.91 | 20533 |
| 2021-09-16 | 63.01 | $22.75 | 26815 |
| 2021-09-15 | 62.73 | $23.12 | 44009 |
| 2021-09-14 | 62.32 | $22.87 | 20600 |
| 2021-09-13 | 62.11 | $22.90 | 42100 |
| 2021-09-10 | 61.89 | $22.06 | 21500 |
| 2021-09-09 | 62.04 | $21.91 | 15200 |
| 2021-09-08 | 62.34 | $21.70 | 12300 |
| 2021-09-07 | 62.77 | $21.63 | 45501 |
| 2021-09-03 | 63.26 | $21.62 | 18200 |
| 2021-09-02 | 63.82 | $21.62 | 31746 |
| 2021-09-01 | 64.40 | $21.68 | 24700 |
| 2021-08-31 | 64.88 | $21.68 | 22322 |
| 2021-08-30 | 65.40 | $21.58 | 23002 |
| 2021-08-27 | 65.94 | $21.68 | 22140 |
| 2021-08-26 | 66.48 | $21.46 | 26940 |
| 2021-08-25 | 67.05 | $21.74 | 9039 |
| 2021-08-24 | 67.19 | $21.95 | 12607 |
| 2021-08-23 | 67.16 | $21.84 | 10600 |
| 2021-08-20 | 67.11 | $22.05 | 13436 |
| 2021-08-19 | 66.89 | $22.09 | 12200 |
| 2021-08-18 | 66.68 | $21.98 | 20500 |
| 2021-08-17 | 66.11 | $21.92 | 12706 |
| 2021-08-16 | 65.53 | $22.01 | 34900 |
| 2021-08-13 | 64.87 | $22.03 | 12910 |
| 2021-08-12 | 64.22 | $21.88 | 17100 |
| 2021-08-11 | 63.53 | $21.87 | 31700 |
| 2021-08-10 | 62.68 | $21.99 | 16300 |
| 2021-08-09 | 61.80 | $21.79 | 19500 |
| 2021-08-06 | 60.86 | $21.97 | 21900 |
| 2021-08-05 | 59.73 | $22.07 | 22100 |
| 2021-08-04 | 58.36 | $22.45 | 17101 |
| 2021-08-03 | 56.83 | $22.25 | 9229 |
| 2021-08-02 | 55.23 | $22.01 | 22445 |
| 2021-07-30 | 53.56 | $22.11 | 16917 |
| 2021-07-29 | 51.79 | $22.18 | 21221 |
| 2021-07-28 | 49.94 | $22.00 | 11826 |
| 2021-07-27 | 48.00 | $21.90 | 45714 |
| 2021-07-26 | 45.95 | $21.86 | 20121 |
| 2021-07-23 | 43.80 | $22.08 | 24901 |
| 2021-07-22 | 41.48 | $21.90 | 32900 |
| 2021-07-21 | 39.05 | $21.87 | 47400 |
| 2021-07-20 | 36.48 | $21.79 | 37433 |
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