Is Affiliated Managers Group, Inc. (MGRD) a Buy, Sell, or Hold?
Enter your email address below for free access to our Affiliated Managers Group, Inc. (MGRD) research center and poll results.
NYSE : MGRD
Affiliated Managers Group, Inc. — Technical Indicators
$14.86 USD
-$0.12 (-0.8%)
- Volume
- 8.59K
- Average Volume
- 15.34K
- Market Capitalization
- $9.58B
- P/E Ratio
- 11.66
- Dividend Yield
- 0.01%
- Price Target
- Year High
- $16.94
- Year Low
- $14.40
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
15.05
2026-08-10
Close Price
$14.86
Vol: 8589
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.81
Average
17.35
Maximum
25.11
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 15.05 | $14.86 | 8589 |
| 2026-08-07 | 15.05 | $14.98 | 8100 |
| 2026-08-06 | 15.04 | $14.99 | 20400 |
| 2026-08-05 | 15.02 | $15.04 | 13000 |
| 2026-08-04 | 15.00 | $15.03 | 5200 |
| 2026-08-03 | 14.99 | $15.01 | 3000 |
| 2026-07-31 | 14.98 | $15.02 | 62600 |
| 2026-07-30 | 14.96 | $15.00 | 5000 |
| 2026-07-29 | 14.94 | $14.94 | 7900 |
| 2026-07-28 | 14.92 | $15.07 | 7627 |
| 2026-07-27 | 14.89 | $15.06 | 3503 |
| 2026-07-24 | 14.88 | $15.02 | 2729 |
| 2026-07-23 | 14.87 | $14.99 | 31000 |
| 2026-07-22 | 14.86 | $15.10 | 5828 |
| 2026-07-21 | 14.85 | $15.10 | 16300 |
| 2026-07-20 | 14.84 | $15.15 | 5848 |
| 2026-07-17 | 14.83 | $15.15 | 12400 |
| 2026-07-16 | 14.83 | $15.16 | 14700 |
| 2026-07-15 | 14.83 | $15.33 | 75500 |
| 2026-07-14 | 14.81 | $14.97 | 15800 |
| 2026-07-13 | 14.81 | $14.85 | 41313 |
| 2026-07-10 | 14.82 | $14.80 | 41200 |
| 2026-07-09 | 14.83 | $14.61 | 54900 |
| 2026-07-08 | 14.84 | $14.65 | 19800 |
| 2026-07-07 | 14.85 | $14.73 | 5032 |
| 2026-07-06 | 14.87 | $14.82 | 933 |
| 2026-07-02 | 14.88 | $14.75 | 32224 |
| 2026-07-01 | 14.90 | $14.58 | 5200 |
| 2026-06-30 | 14.93 | $14.46 | 48200 |
| 2026-06-29 | 14.97 | $14.61 | 21800 |
| 2026-06-26 | 14.99 | $14.74 | 18418 |
| 2026-06-25 | 15.01 | $14.79 | 10300 |
| 2026-06-24 | 15.02 | $14.85 | 16100 |
| 2026-06-23 | 15.03 | $14.90 | 10343 |
| 2026-06-22 | 15.03 | $14.91 | 4742 |
| 2026-06-18 | 15.03 | $15.02 | 48216 |
| 2026-06-17 | 15.04 | $15.05 | 7500 |
| 2026-06-16 | 15.03 | $15.11 | 14300 |
| 2026-06-15 | 15.03 | $15.00 | 13400 |
| 2026-06-12 | 15.04 | $15.00 | 1342 |
| 2026-06-11 | 15.05 | $14.99 | 5700 |
| 2026-06-10 | 15.06 | $14.93 | 19926 |
| 2026-06-09 | 15.07 | $14.91 | 35603 |
| 2026-06-08 | 15.08 | $14.89 | 12110 |
| 2026-06-05 | 15.10 | $15.00 | 6220 |
| 2026-06-04 | 15.10 | $15.14 | 13400 |
| 2026-06-03 | 15.10 | $15.21 | 28100 |
| 2026-06-02 | 15.09 | $15.17 | 58800 |
| 2026-06-01 | 15.09 | $15.14 | 19100 |
| 2026-05-29 | 15.09 | $15.07 | 87900 |
| 2026-05-28 | 15.09 | $15.02 | 6200 |
| 2026-05-27 | 15.08 | $15.05 | 2200 |
| 2026-05-26 | 15.08 | $15.04 | 1226 |
| 2026-05-22 | 15.09 | $14.99 | 8400 |
| 2026-05-21 | 15.09 | $14.93 | 11800 |
| 2026-05-20 | 15.09 | $15.06 | 7831 |
| 2026-05-19 | 15.09 | $15.00 | 4000 |
| 2026-05-18 | 15.09 | $15.11 | 1600 |
| 2026-05-15 | 15.08 | $15.10 | 18400 |
| 2026-05-14 | 15.08 | $15.24 | 4511 |
| 2026-05-13 | 15.06 | $15.16 | 18800 |
| 2026-05-12 | 15.06 | $15.17 | 10700 |
| 2026-05-11 | 15.05 | $15.19 | 3700 |
| 2026-05-08 | 15.03 | $15.15 | 16744 |
| 2026-05-07 | 15.02 | $15.08 | 4442 |
| 2026-05-06 | 15.00 | $15.14 | 9223 |
| 2026-05-05 | 14.98 | $15.02 | 10925 |
| 2026-05-04 | 14.96 | $15.09 | 2600 |
| 2026-05-01 | 14.93 | $15.16 | 2900 |
| 2026-04-30 | 14.91 | $15.06 | 2710 |
| 2026-04-29 | 14.89 | $14.96 | 2609 |
| 2026-04-28 | 14.88 | $15.03 | 2841 |
| 2026-04-27 | 14.85 | $15.08 | 3446 |
| 2026-04-24 | 14.83 | $15.09 | 6300 |
| 2026-04-23 | 14.82 | $14.96 | 7200 |
| 2026-04-22 | 14.82 | $14.99 | 1900 |
| 2026-04-21 | 14.82 | $14.92 | 14000 |
| 2026-04-20 | 14.82 | $14.97 | 6091 |
| 2026-04-17 | 14.81 | $15.06 | 6200 |
| 2026-04-16 | 14.81 | $14.94 | 6700 |
| 2026-04-15 | 14.82 | $15.09 | 7700 |
| 2026-04-14 | 14.83 | $15.04 | 10500 |
| 2026-04-13 | 14.83 | $14.86 | 15000 |
| 2026-04-10 | 14.85 | $14.78 | 3300 |
| 2026-04-09 | 14.87 | $14.80 | 8100 |
| 2026-04-08 | 14.89 | $14.74 | 11300 |
| 2026-04-07 | 14.92 | $14.52 | 11200 |
| 2026-04-06 | 14.96 | $14.63 | 36100 |
| 2026-04-02 | 15.00 | $14.74 | 13700 |
| 2026-04-01 | 15.04 | $14.67 | 28800 |
| 2026-03-31 | 15.09 | $14.62 | 10400 |
| 2026-03-30 | 15.14 | $14.56 | 11800 |
| 2026-03-27 | 15.20 | $14.55 | 9300 |
| 2026-03-26 | 15.25 | $14.92 | 11600 |
| 2026-03-25 | 15.30 | $15.06 | 2500 |
| 2026-03-24 | 15.34 | $14.94 | 8200 |
| 2026-03-23 | 15.38 | $14.90 | 4700 |
| 2026-03-20 | 15.42 | $14.87 | 18400 |
| 2026-03-19 | 15.46 | $15.05 | 7900 |
| 2026-03-18 | 15.50 | $15.09 | 8100 |
| 2026-03-17 | 15.53 | $15.21 | 9900 |
| 2026-03-16 | 15.56 | $15.10 | 13300 |
| 2026-03-13 | 15.60 | $15.15 | 11700 |
| 2026-03-12 | 15.62 | $15.22 | 7900 |
| 2026-03-11 | 15.64 | $15.26 | 18100 |
| 2026-03-10 | 15.66 | $15.31 | 6500 |
| 2026-03-09 | 15.67 | $15.27 | 13700 |
| 2026-03-06 | 15.68 | $15.41 | 14800 |
| 2026-03-05 | 15.69 | $15.66 | 3400 |
| 2026-03-04 | 15.68 | $15.70 | 4800 |
| 2026-03-03 | 15.67 | $15.63 | 10700 |
| 2026-03-02 | 15.67 | $15.69 | 25100 |
| 2026-02-27 | 15.66 | $15.65 | 59200 |
| 2026-02-26 | 15.66 | $15.80 | 8700 |
| 2026-02-25 | 15.65 | $15.81 | 5500 |
| 2026-02-24 | 15.65 | $15.81 | 36100 |
| 2026-02-23 | 15.65 | $15.70 | 38500 |
| 2026-02-20 | 15.65 | $15.66 | 20700 |
| 2026-02-19 | 15.65 | $15.77 | 6000 |
| 2026-02-18 | 15.65 | $15.82 | 7800 |
| 2026-02-17 | 15.64 | $15.86 | 20800 |
| 2026-02-13 | 15.63 | $15.72 | 10200 |
| 2026-02-12 | 15.63 | $15.67 | 9600 |
| 2026-02-11 | 15.64 | $15.59 | 5600 |
| 2026-02-10 | 15.63 | $15.63 | 9400 |
| 2026-02-09 | 15.63 | $15.56 | 6900 |
| 2026-02-06 | 15.63 | $15.52 | 14100 |
| 2026-02-05 | 15.62 | $15.49 | 23200 |
| 2026-02-04 | 15.62 | $15.55 | 4400 |
| 2026-02-03 | 15.62 | $15.54 | 20400 |
| 2026-02-02 | 15.62 | $15.58 | 13800 |
| 2026-01-30 | 15.62 | $15.52 | 15500 |
| 2026-01-29 | 15.61 | $15.59 | 6600 |
| 2026-01-28 | 15.60 | $15.69 | 4500 |
| 2026-01-27 | 15.58 | $15.72 | 6400 |
| 2026-01-26 | 15.58 | $15.73 | 12700 |
| 2026-01-23 | 15.57 | $15.69 | 3500 |
| 2026-01-22 | 15.57 | $15.74 | 5000 |
| 2026-01-21 | 15.57 | $15.70 | 18600 |
| 2026-01-20 | 15.58 | $15.62 | 13800 |
| 2026-01-16 | 15.58 | $15.74 | 8200 |
| 2026-01-15 | 15.58 | $15.80 | 9700 |
| 2026-01-14 | 15.59 | $15.72 | 27200 |
| 2026-01-13 | 15.59 | $15.55 | 14700 |
| 2026-01-12 | 15.59 | $15.52 | 6800 |
| 2026-01-09 | 15.61 | $15.54 | 10400 |
| 2026-01-08 | 15.61 | $15.44 | 6600 |
| 2026-01-07 | 15.61 | $15.47 | 5300 |
| 2026-01-06 | 15.60 | $15.52 | 2300 |
| 2026-01-05 | 15.60 | $15.58 | 12600 |
| 2026-01-02 | 15.59 | $15.52 | 6700 |
| 2025-12-31 | 15.60 | $15.37 | 5100 |
| 2025-12-30 | 15.61 | $15.34 | 7600 |
| 2025-12-29 | 15.63 | $15.35 | 6900 |
| 2025-12-26 | 15.64 | $15.63 | 3000 |
| 2025-12-24 | 15.65 | $15.62 | 6800 |
| 2025-12-23 | 15.65 | $15.62 | 16900 |
| 2025-12-22 | 15.65 | $15.77 | 5100 |
| 2025-12-19 | 15.64 | $15.83 | 4100 |
| 2025-12-18 | 15.63 | $15.74 | 7700 |
| 2025-12-17 | 15.62 | $15.72 | 8300 |
| 2025-12-16 | 15.61 | $15.85 | 18600 |
| 2025-12-15 | 15.60 | $15.75 | 30400 |
| 2025-12-12 | 15.60 | $15.70 | 7800 |
| 2025-12-11 | 15.59 | $15.78 | 18600 |
| 2025-12-10 | 15.60 | $15.58 | 17200 |
| 2025-12-09 | 15.62 | $15.48 | 23200 |
| 2025-12-08 | 15.64 | $15.34 | 15500 |
| 2025-12-05 | 15.67 | $15.39 | 24900 |
| 2025-12-04 | 15.70 | $15.51 | 13300 |
| 2025-12-03 | 15.71 | $15.67 | 4400 |
| 2025-12-02 | 15.72 | $15.57 | 12100 |
| 2025-12-01 | 15.74 | $15.60 | 10800 |
| 2025-11-28 | 15.77 | $15.72 | 5100 |
| 2025-11-26 | 15.78 | $15.69 | 15800 |
| 2025-11-25 | 15.80 | $15.67 | 6000 |
| 2025-11-24 | 15.83 | $15.65 | 8100 |
| 2025-11-21 | 15.86 | $15.60 | 19200 |
| 2025-11-20 | 15.88 | $15.49 | 13500 |
| 2025-11-19 | 15.91 | $15.60 | 14800 |
| 2025-11-18 | 15.94 | $15.58 | 15200 |
| 2025-11-17 | 15.97 | $15.58 | 16100 |
| 2025-11-14 | 16.00 | $15.74 | 8900 |
| 2025-11-13 | 16.02 | $15.65 | 100800 |
| 2025-11-12 | 16.03 | $15.96 | 12100 |
| 2025-11-11 | 16.03 | $15.95 | 7400 |
| 2025-11-10 | 16.03 | $15.91 | 3400 |
| 2025-11-07 | 16.03 | $15.89 | 7400 |
| 2025-11-06 | 16.02 | $15.89 | 3800 |
| 2025-11-05 | 16.02 | $15.86 | 7100 |
| 2025-11-04 | 16.02 | $15.84 | 9400 |
| 2025-11-03 | 16.03 | $16.00 | 6600 |
| 2025-10-31 | 16.03 | $16.04 | 4100 |
| 2025-10-30 | 16.04 | $16.04 | 10600 |
| 2025-10-29 | 16.04 | $16.15 | 2200 |
| 2025-10-28 | 16.05 | $16.21 | 6500 |
| 2025-10-27 | 16.04 | $16.16 | 2200 |
| 2025-10-24 | 16.05 | $16.12 | 2700 |
| 2025-10-23 | 16.07 | $16.09 | 4400 |
| 2025-10-22 | 16.09 | $16.16 | 7600 |
| 2025-10-21 | 16.11 | $16.19 | 3600 |
| 2025-10-20 | 16.13 | $16.18 | 5200 |
| 2025-10-17 | 16.16 | $16.03 | 3600 |
| 2025-10-16 | 16.19 | $15.95 | 6100 |
| 2025-10-15 | 16.22 | $15.98 | 11200 |
| 2025-10-14 | 16.26 | $15.84 | 4100 |
| 2025-10-13 | 16.31 | $15.88 | 4600 |
| 2025-10-10 | 16.35 | $15.78 | 14200 |
| 2025-10-09 | 16.40 | $15.85 | 10900 |
| 2025-10-08 | 16.44 | $15.97 | 7000 |
| 2025-10-07 | 16.47 | $16.02 | 8300 |
| 2025-10-06 | 16.49 | $16.03 | 4700 |
| 2025-10-03 | 16.52 | $16.12 | 5300 |
| 2025-10-02 | 16.55 | $16.15 | 11600 |
| 2025-10-01 | 16.56 | $16.29 | 9700 |
| 2025-09-30 | 16.56 | $16.08 | 32700 |
| 2025-09-29 | 16.56 | $16.26 | 5100 |
| 2025-09-26 | 16.56 | $16.59 | 6300 |
| 2025-09-25 | 16.54 | $16.54 | 3300 |
| 2025-09-24 | 16.53 | $16.51 | 6900 |
| 2025-09-23 | 16.52 | $16.55 | 4700 |
| 2025-09-22 | 16.50 | $16.68 | 2600 |
| 2025-09-19 | 16.48 | $16.65 | 1800 |
| 2025-09-18 | 16.45 | $16.66 | 4500 |
| 2025-09-17 | 16.43 | $16.84 | 5800 |
| 2025-09-16 | 16.39 | $16.78 | 3400 |
| 2025-09-15 | 16.35 | $16.69 | 3700 |
| 2025-09-12 | 16.31 | $16.65 | 2400 |
| 2025-09-11 | 16.27 | $16.70 | 7400 |
| 2025-09-10 | 16.23 | $16.55 | 2700 |
| 2025-09-09 | 16.19 | $16.50 | 10500 |
| 2025-09-08 | 16.14 | $16.70 | 8100 |
| 2025-09-05 | 16.09 | $16.58 | 7700 |
| 2025-09-04 | 16.04 | $16.40 | 4300 |
| 2025-09-03 | 16.00 | $16.26 | 3700 |
| 2025-09-02 | 15.97 | $16.13 | 3700 |
| 2025-08-29 | 15.95 | $16.23 | 3500 |
| 2025-08-28 | 15.92 | $16.29 | 3700 |
| 2025-08-27 | 15.88 | $16.18 | 5300 |
| 2025-08-26 | 15.85 | $16.30 | 5100 |
| 2025-08-25 | 15.82 | $16.17 | 4300 |
| 2025-08-22 | 15.79 | $16.33 | 4800 |
| 2025-08-21 | 15.76 | $16.15 | 5900 |
| 2025-08-20 | 15.73 | $16.19 | 4800 |
| 2025-08-19 | 15.70 | $16.03 | 11800 |
| 2025-08-18 | 15.68 | $15.98 | 15700 |
| 2025-08-15 | 15.66 | $15.87 | 13100 |
| 2025-08-14 | 15.65 | $15.92 | 6900 |
| 2025-08-13 | 15.64 | $15.88 | 5200 |
| 2025-08-12 | 15.62 | $15.68 | 3100 |
| 2025-08-11 | 15.60 | $15.62 | 3200 |
| 2025-08-08 | 15.60 | $15.63 | 54000 |
| 2025-08-07 | 15.61 | $15.54 | 21000 |
| 2025-08-06 | 15.62 | $15.64 | 16900 |
| 2025-08-05 | 15.61 | $15.71 | 7700 |
| 2025-08-04 | 15.59 | $15.68 | 14600 |
| 2025-08-01 | 15.57 | $15.56 | 10500 |
| 2025-07-31 | 15.57 | $15.52 | 69400 |
| 2025-07-30 | 15.56 | $15.65 | 3900 |
| 2025-07-29 | 15.54 | $15.68 | 5000 |
| 2025-07-28 | 15.51 | $15.57 | 11400 |
| 2025-07-25 | 15.49 | $15.65 | 6600 |
| 2025-07-24 | 15.47 | $15.54 | 5400 |
| 2025-07-23 | 15.46 | $15.59 | 25000 |
| 2025-07-22 | 15.45 | $15.59 | 10600 |
| 2025-07-21 | 15.43 | $15.65 | 8800 |
| 2025-07-18 | 15.40 | $15.67 | 5300 |
| 2025-07-17 | 15.38 | $15.65 | 8100 |
| 2025-07-16 | 15.35 | $15.50 | 7400 |
| 2025-07-15 | 15.32 | $15.43 | 5700 |
| 2025-07-14 | 15.30 | $15.64 | 12900 |
| 2025-07-11 | 15.27 | $15.67 | 5000 |
| 2025-07-10 | 15.24 | $15.72 | 6800 |
| 2025-07-09 | 15.21 | $15.49 | 3800 |
| 2025-07-08 | 15.19 | $15.35 | 2700 |
| 2025-07-07 | 15.17 | $15.36 | 8600 |
| 2025-07-03 | 15.15 | $15.43 | 1600 |
| 2025-07-02 | 15.13 | $15.34 | 2000 |
| 2025-07-01 | 15.11 | $15.24 | 4000 |
| 2025-06-30 | 15.09 | $15.10 | 14800 |
| 2025-06-27 | 15.07 | $15.10 | 7700 |
| 2025-06-26 | 15.07 | $15.43 | 12100 |
| 2025-06-25 | 15.05 | $15.30 | 12400 |
| 2025-06-24 | 15.04 | $15.33 | 10100 |
| 2025-06-23 | 15.02 | $15.16 | 2800 |
| 2025-06-20 | 15.02 | $15.16 | 9300 |
| 2025-06-18 | 15.01 | $15.11 | 17200 |
| 2025-06-17 | 15.03 | $15.07 | 12400 |
| 2025-06-16 | 15.04 | $14.99 | 11100 |
| 2025-06-13 | 15.06 | $15.04 | 10500 |
| 2025-06-12 | 15.08 | $15.09 | 10800 |
| 2025-06-11 | 15.08 | $15.05 | 13500 |
| 2025-06-10 | 15.10 | $15.04 | 16200 |
| 2025-06-09 | 15.11 | $15.03 | 12200 |
| 2025-06-06 | 15.12 | $14.98 | 19500 |
| 2025-06-05 | 15.14 | $15.00 | 9300 |
| 2025-06-04 | 15.16 | $15.01 | 9700 |
| 2025-06-03 | 15.17 | $14.89 | 3600 |
| 2025-06-02 | 15.19 | $14.85 | 16700 |
| 2025-05-30 | 15.21 | $14.77 | 60600 |
| 2025-05-29 | 15.23 | $15.03 | 4200 |
| 2025-05-28 | 15.25 | $15.04 | 39300 |
| 2025-05-27 | 15.27 | $15.14 | 2700 |
| 2025-05-23 | 15.28 | $15.01 | 1300 |
| 2025-05-22 | 15.30 | $15.05 | 5600 |
| 2025-05-21 | 15.31 | $15.08 | 13900 |
| 2025-05-20 | 15.32 | $15.37 | 10300 |
| 2025-05-19 | 15.30 | $15.39 | 2300 |
| 2025-05-16 | 15.27 | $15.37 | 8300 |
| 2025-05-15 | 15.25 | $15.31 | 12400 |
| 2025-05-14 | 15.23 | $15.27 | 11900 |
| 2025-05-13 | 15.21 | $15.36 | 10600 |
| 2025-05-12 | 15.18 | $15.28 | 5400 |
| 2025-05-09 | 15.16 | $15.28 | 41500 |
| 2025-05-08 | 15.15 | $15.30 | 5000 |
| 2025-05-07 | 15.17 | $15.38 | 8900 |
| 2025-05-06 | 15.17 | $15.30 | 5300 |
| 2025-05-05 | 15.17 | $15.26 | 16500 |
| 2025-05-02 | 15.18 | $15.29 | 27900 |
| 2025-05-01 | 15.20 | $15.17 | 12500 |
| 2025-04-30 | 15.23 | $15.29 | 9300 |
| 2025-04-29 | 15.24 | $15.43 | 11800 |
| 2025-04-28 | 15.26 | $15.41 | 9700 |
| 2025-04-25 | 15.28 | $15.39 | 6900 |
| 2025-04-24 | 15.31 | $15.35 | 9400 |
| 2025-04-23 | 15.35 | $15.16 | 11300 |
| 2025-04-22 | 15.39 | $15.02 | 2800 |
| 2025-04-21 | 15.45 | $14.82 | 2500 |
| 2025-04-17 | 15.52 | $14.99 | 10200 |
| 2025-04-16 | 15.57 | $14.90 | 14500 |
| 2025-04-15 | 15.63 | $14.87 | 27000 |
| 2025-04-14 | 15.70 | $14.78 | 28300 |
| 2025-04-11 | 15.77 | $14.77 | 22100 |
| 2025-04-10 | 15.83 | $15.19 | 5400 |
| 2025-04-09 | 15.87 | $15.59 | 14800 |
| 2025-04-08 | 15.89 | $15.32 | 15100 |
| 2025-04-07 | 15.91 | $15.31 | 14000 |
| 2025-04-04 | 15.94 | $15.54 | 39800 |
| 2025-04-03 | 15.96 | $15.60 | 15300 |
| 2025-04-02 | 15.98 | $15.77 | 21400 |
| 2025-04-01 | 15.99 | $15.66 | 7000 |
| 2025-03-31 | 16.01 | $15.73 | 17400 |
| 2025-03-28 | 16.04 | $15.74 | 5500 |
| 2025-03-27 | 16.06 | $16.05 | 3500 |
| 2025-03-26 | 16.08 | $16.10 | 87900 |
| 2025-03-25 | 16.10 | $16.13 | 8700 |
| 2025-03-24 | 16.12 | $16.14 | 39200 |
| 2025-03-21 | 16.12 | $16.13 | 6000 |
| 2025-03-20 | 16.13 | $16.14 | 46000 |
| 2025-03-19 | 16.13 | $16.13 | 13100 |
| 2025-03-18 | 16.14 | $16.10 | 13100 |
| 2025-03-17 | 16.15 | $16.16 | 7200 |
| 2025-03-14 | 16.16 | $16.08 | 3000 |
| 2025-03-13 | 16.18 | $15.95 | 11300 |
| 2025-03-12 | 16.20 | $15.95 | 8100 |
| 2025-03-11 | 16.22 | $15.85 | 8100 |
| 2025-03-10 | 16.26 | $15.81 | 11100 |
| 2025-03-07 | 16.28 | $15.95 | 2200 |
| 2025-03-06 | 16.30 | $16.00 | 10100 |
| 2025-03-05 | 16.32 | $16.08 | 18600 |
| 2025-03-04 | 16.33 | $16.06 | 12700 |
| 2025-03-03 | 16.33 | $16.19 | 22000 |
| 2025-02-28 | 16.33 | $16.22 | 120900 |
| 2025-02-27 | 16.35 | $16.38 | 2500 |
| 2025-02-26 | 16.34 | $16.51 | 8600 |
| 2025-02-25 | 16.34 | $16.49 | 14000 |
| 2025-02-24 | 16.34 | $16.31 | 7200 |
| 2025-02-21 | 16.34 | $16.18 | 8600 |
| 2025-02-20 | 16.34 | $16.17 | 10500 |
| 2025-02-19 | 16.36 | $16.28 | 8300 |
| 2025-02-18 | 16.37 | $16.35 | 17300 |
| 2025-02-14 | 16.36 | $16.43 | 1800 |
| 2025-02-13 | 16.35 | $16.52 | 4000 |
| 2025-02-12 | 16.33 | $16.28 | 6900 |
| 2025-02-11 | 16.30 | $16.43 | 2500 |
| 2025-02-10 | 16.25 | $16.48 | 900 |
| 2025-02-07 | 16.19 | $16.21 | 10500 |
| 2025-02-06 | 16.17 | $16.42 | 21900 |
| 2025-02-05 | 16.15 | $16.40 | 3800 |
| 2025-02-04 | 16.15 | $16.25 | 7500 |
| 2025-02-03 | 16.16 | $16.14 | 7900 |
| 2025-01-31 | 16.16 | $16.24 | 5700 |
| 2025-01-30 | 16.15 | $16.46 | 4300 |
| 2025-01-29 | 16.11 | $16.32 | 8500 |
| 2025-01-28 | 16.07 | $16.43 | 6700 |
| 2025-01-27 | 16.05 | $16.54 | 13100 |
| 2025-01-24 | 16.03 | $16.31 | 5000 |
| 2025-01-23 | 16.03 | $16.17 | 13000 |
| 2025-01-22 | 16.03 | $16.45 | 74200 |
| 2025-01-21 | 16.02 | $16.49 | 15000 |
| 2025-01-17 | 16.01 | $16.23 | 3900 |
| 2025-01-16 | 16.02 | $16.18 | 14100 |
| 2025-01-15 | 16.02 | $16.10 | 8900 |
| 2025-01-14 | 16.05 | $15.67 | 15200 |
| 2025-01-13 | 16.10 | $15.48 | 17900 |
| 2025-01-10 | 16.18 | $15.39 | 12500 |
| 2025-01-08 | 16.25 | $15.78 | 11400 |
| 2025-01-07 | 16.31 | $16.03 | 7700 |
| 2025-01-06 | 16.37 | $16.33 | 5600 |
| 2025-01-03 | 16.41 | $16.40 | 7700 |
| 2025-01-02 | 16.45 | $16.27 | 16800 |
| 2024-12-31 | 16.50 | $15.98 | 45400 |
| 2024-12-30 | 16.57 | $15.69 | 233600 |
| 2024-12-27 | 16.65 | $15.57 | 38100 |
| 2024-12-26 | 16.73 | $15.99 | 8300 |
| 2024-12-24 | 16.79 | $16.12 | 4600 |
| 2024-12-23 | 16.85 | $16.20 | 4500 |
| 2024-12-20 | 16.90 | $16.29 | 3500 |
| 2024-12-19 | 16.95 | $16.23 | 9100 |
| 2024-12-18 | 16.99 | $16.17 | 3400 |
| 2024-12-17 | 17.04 | $16.48 | 5000 |
| 2024-12-16 | 17.08 | $16.29 | 11300 |
| 2024-12-13 | 17.13 | $16.56 | 7700 |
| 2024-12-12 | 17.16 | $16.81 | 9300 |
| 2024-12-11 | 17.18 | $16.94 | 4600 |
| 2024-12-10 | 17.20 | $16.93 | 5300 |
| 2024-12-09 | 17.23 | $16.95 | 10200 |
| 2024-12-06 | 17.26 | $17.11 | 7400 |
| 2024-12-05 | 17.29 | $17.24 | 5000 |
| 2024-12-04 | 17.30 | $17.19 | 7300 |
| 2024-12-03 | 17.33 | $17.24 | 3700 |
| 2024-12-02 | 17.33 | $17.35 | 3800 |
| 2024-11-29 | 17.32 | $17.40 | 16400 |
| 2024-11-27 | 17.32 | $17.15 | 2200 |
| 2024-11-26 | 17.35 | $17.16 | 7500 |
| 2024-11-25 | 17.38 | $17.37 | 4000 |
| 2024-11-22 | 17.40 | $17.16 | 11000 |
| 2024-11-21 | 17.42 | $17.24 | 7300 |
| 2024-11-20 | 17.43 | $17.06 | 5000 |
| 2024-11-19 | 17.46 | $17.11 | 5700 |
| 2024-11-18 | 17.50 | $17.30 | 10700 |
| 2024-11-15 | 17.52 | $17.30 | 5400 |
| 2024-11-14 | 17.55 | $17.27 | 3900 |
| 2024-11-13 | 17.59 | $17.17 | 11400 |
| 2024-11-12 | 17.65 | $17.23 | 16300 |
| 2024-11-11 | 17.70 | $17.51 | 2100 |
| 2024-11-08 | 17.73 | $17.70 | 4700 |
| 2024-11-07 | 17.75 | $17.59 | 2400 |
| 2024-11-06 | 17.77 | $17.50 | 6600 |
| 2024-11-05 | 17.80 | $17.71 | 7200 |
| 2024-11-04 | 17.81 | $17.29 | 4700 |
| 2024-11-01 | 17.83 | $17.16 | 3900 |
| 2024-10-31 | 17.86 | $17.50 | 8300 |
| 2024-10-30 | 17.88 | $17.65 | 6900 |
| 2024-10-29 | 17.90 | $17.71 | 4800 |
| 2024-10-28 | 17.91 | $17.76 | 9300 |
| 2024-10-25 | 17.91 | $17.55 | 9000 |
| 2024-10-24 | 17.93 | $17.62 | 2200 |
| 2024-10-23 | 17.96 | $17.64 | 5500 |
| 2024-10-22 | 17.98 | $17.77 | 5100 |
| 2024-10-21 | 18.00 | $17.69 | 14400 |
| 2024-10-18 | 18.02 | $17.96 | 16600 |
| 2024-10-17 | 18.02 | $18.07 | 6700 |
| 2024-10-16 | 18.02 | $18.33 | 19600 |
| 2024-10-15 | 18.00 | $18.23 | 8000 |
| 2024-10-14 | 17.99 | $18.12 | 14400 |
| 2024-10-11 | 17.97 | $18.15 | 10700 |
| 2024-10-10 | 17.96 | $18.05 | 4300 |
| 2024-10-09 | 17.94 | $18.10 | 108700 |
| 2024-10-08 | 17.91 | $17.77 | 14100 |
| 2024-10-07 | 17.91 | $17.74 | 13500 |
| 2024-10-04 | 17.90 | $17.83 | 9700 |
| 2024-10-03 | 17.88 | $17.89 | 7600 |
| 2024-10-02 | 17.86 | $17.95 | 10200 |
| 2024-10-01 | 17.84 | $17.89 | 12500 |
| 2024-09-30 | 17.81 | $17.84 | 8700 |
| 2024-09-27 | 17.79 | $17.89 | 4300 |
| 2024-09-26 | 17.78 | $18.23 | 5300 |
| 2024-09-25 | 17.75 | $18.11 | 5100 |
| 2024-09-24 | 17.72 | $18.10 | 4700 |
| 2024-09-23 | 17.69 | $18.10 | 6200 |
| 2024-09-20 | 17.66 | $18.05 | 10300 |
| 2024-09-19 | 17.63 | $18.05 | 8000 |
| 2024-09-18 | 17.60 | $17.99 | 10900 |
| 2024-09-17 | 17.56 | $17.90 | 10500 |
| 2024-09-16 | 17.53 | $17.85 | 4900 |
| 2024-09-13 | 17.49 | $17.81 | 9000 |
| 2024-09-12 | 17.45 | $17.68 | 10100 |
| 2024-09-11 | 17.42 | $17.62 | 7900 |
| 2024-09-10 | 17.39 | $17.62 | 7000 |
| 2024-09-09 | 17.34 | $17.60 | 2900 |
| 2024-09-06 | 17.30 | $17.43 | 4300 |
| 2024-09-05 | 17.27 | $17.53 | 5200 |
| 2024-09-04 | 17.24 | $17.50 | 8800 |
| 2024-09-03 | 17.20 | $17.31 | 7800 |
| 2024-08-30 | 17.16 | $17.33 | 56100 |
| 2024-08-29 | 17.15 | $17.69 | 2700 |
| 2024-08-28 | 17.11 | $17.63 | 3900 |
| 2024-08-27 | 17.07 | $17.60 | 4100 |
| 2024-08-26 | 17.04 | $17.60 | 5500 |
| 2024-08-23 | 17.00 | $17.46 | 4700 |
| 2024-08-22 | 16.97 | $17.40 | 2900 |
| 2024-08-21 | 16.94 | $17.43 | 4100 |
| 2024-08-20 | 16.91 | $17.30 | 2000 |
| 2024-08-19 | 16.88 | $17.25 | 7700 |
| 2024-08-16 | 16.87 | $17.09 | 2700 |
| 2024-08-15 | 16.87 | $17.00 | 16500 |
| 2024-08-14 | 16.88 | $17.06 | 11500 |
| 2024-08-13 | 16.90 | $16.88 | 5700 |
| 2024-08-12 | 16.93 | $16.72 | 2500 |
| 2024-08-09 | 16.97 | $16.80 | 4500 |
| 2024-08-08 | 17.01 | $16.88 | 3400 |
| 2024-08-07 | 17.03 | $16.85 | 8500 |
| 2024-08-06 | 17.04 | $16.70 | 9800 |
| 2024-08-05 | 17.06 | $16.58 | 7600 |
| 2024-08-02 | 17.09 | $16.99 | 7500 |
| 2024-08-01 | 17.10 | $17.01 | 15800 |
| 2024-07-31 | 17.09 | $16.85 | 5000 |
| 2024-07-30 | 17.09 | $16.87 | 3100 |
| 2024-07-29 | 17.08 | $16.86 | 4200 |
| 2024-07-26 | 17.07 | $16.79 | 20800 |
| 2024-07-25 | 17.08 | $16.83 | 7900 |
| 2024-07-24 | 17.09 | $16.80 | 11400 |
| 2024-07-23 | 17.11 | $16.83 | 15300 |
| 2024-07-22 | 17.12 | $17.00 | 5900 |
| 2024-07-19 | 17.13 | $17.10 | 3100 |
| 2024-07-18 | 17.12 | $17.28 | 8200 |
| 2024-07-17 | 17.11 | $17.33 | 4800 |
| 2024-07-16 | 17.10 | $17.50 | 3800 |
| 2024-07-15 | 17.07 | $17.59 | 5900 |
| 2024-07-12 | 17.05 | $17.58 | 5000 |
| 2024-07-11 | 17.03 | $17.33 | 2600 |
| 2024-07-10 | 17.00 | $17.06 | 3200 |
| 2024-07-09 | 17.00 | $17.09 | 3700 |
| 2024-07-08 | 17.00 | $17.14 | 6700 |
| 2024-07-05 | 17.00 | $17.12 | 3600 |
| 2024-07-03 | 16.98 | $16.92 | 1800 |
| 2024-07-02 | 16.99 | $16.75 | 5000 |
| 2024-07-01 | 17.00 | $16.66 | 14600 |
| 2024-06-28 | 17.00 | $16.65 | 5600 |
| 2024-06-27 | 17.00 | $17.05 | 3700 |
| 2024-06-26 | 16.97 | $17.02 | 11000 |
| 2024-06-25 | 16.95 | $17.16 | 5400 |
| 2024-06-24 | 16.94 | $17.06 | 3100 |
| 2024-06-21 | 16.92 | $17.11 | 3100 |
| 2024-06-20 | 16.91 | $16.97 | 3000 |
| 2024-06-18 | 16.90 | $17.15 | 2000 |
| 2024-06-17 | 16.89 | $17.10 | 11400 |
| 2024-06-14 | 16.87 | $16.94 | 2400 |
| 2024-06-13 | 16.87 | $17.14 | 9000 |
| 2024-06-12 | 16.87 | $17.15 | 2800 |
| 2024-06-11 | 16.85 | $16.81 | 9300 |
| 2024-06-10 | 16.85 | $17.02 | 3800 |
| 2024-06-07 | 16.84 | $17.09 | 1000 |
| 2024-06-06 | 16.82 | $17.03 | 7000 |
| 2024-06-05 | 16.81 | $16.91 | 3000 |
| 2024-06-04 | 16.82 | $17.05 | 2300 |
| 2024-06-03 | 16.81 | $16.95 | 5600 |
| 2024-05-31 | 16.81 | $16.62 | 9100 |
| 2024-05-30 | 16.81 | $16.58 | 4600 |
| 2024-05-29 | 16.82 | $16.52 | 7600 |
| 2024-05-28 | 16.82 | $16.72 | 2200 |
| 2024-05-24 | 16.82 | $16.82 | 3200 |
| 2024-05-23 | 16.83 | $16.74 | 3600 |
| 2024-05-22 | 16.83 | $16.84 | 1700 |
| 2024-05-21 | 16.84 | $16.90 | 9700 |
| 2024-05-20 | 16.85 | $16.93 | 17100 |
| 2024-05-17 | 16.84 | $16.70 | 3400 |
| 2024-05-16 | 16.84 | $16.90 | 4100 |
| 2024-05-15 | 16.82 | $17.08 | 4900 |
| 2024-05-14 | 16.80 | $16.84 | 9600 |
| 2024-05-13 | 16.79 | $16.83 | 700 |
| 2024-05-10 | 16.78 | $16.65 | 1500 |
| 2024-05-09 | 16.81 | $16.72 | 8000 |
| 2024-05-08 | 16.83 | $16.88 | 4700 |
| 2024-05-07 | 16.85 | $17.03 | 4100 |
| 2024-05-06 | 16.89 | $16.99 | 1700 |
| 2024-05-03 | 16.93 | $16.85 | 1400 |
| 2024-05-02 | 16.97 | $16.70 | 3800 |
| 2024-05-01 | 17.02 | $16.69 | 13400 |
| 2024-04-30 | 17.07 | $16.56 | 3400 |
| 2024-04-29 | 17.12 | $16.75 | 5500 |
| 2024-04-26 | 17.17 | $16.98 | 2000 |
| 2024-04-25 | 17.20 | $16.79 | 1900 |
| 2024-04-24 | 17.23 | $17.00 | 3400 |
| 2024-04-23 | 17.27 | $17.08 | 6700 |
| 2024-04-22 | 17.29 | $16.70 | 4400 |
| 2024-04-19 | 17.34 | $16.68 | 5800 |
| 2024-04-18 | 17.39 | $16.53 | 4300 |
| 2024-04-17 | 17.44 | $16.78 | 2600 |
| 2024-04-16 | 17.47 | $16.66 | 3400 |
| 2024-04-15 | 17.50 | $16.55 | 5900 |
| 2024-04-12 | 17.53 | $17.24 | 2000 |
| 2024-04-11 | 17.53 | $17.08 | 7000 |
| 2024-04-10 | 17.57 | $17.43 | 6700 |
| 2024-04-09 | 17.59 | $17.78 | 1000 |
| 2024-04-08 | 17.59 | $17.72 | 2900 |
| 2024-04-05 | 17.60 | $17.70 | 5700 |
| 2024-04-04 | 17.61 | $17.67 | 5500 |
| 2024-04-03 | 17.61 | $17.68 | 8900 |
| 2024-04-02 | 17.60 | $17.66 | 10100 |
| 2024-04-01 | 17.59 | $17.65 | 13200 |
| 2024-03-28 | 17.59 | $17.59 | 13100 |
| 2024-03-27 | 17.58 | $17.51 | 9900 |
| 2024-03-26 | 17.57 | $17.68 | 60300 |
| 2024-03-25 | 17.54 | $17.49 | 45000 |
| 2024-03-22 | 17.53 | $17.68 | 6700 |
| 2024-03-21 | 17.51 | $17.65 | 10800 |
| 2024-03-20 | 17.49 | $17.50 | 20200 |
| 2024-03-19 | 17.48 | $17.41 | 13800 |
| 2024-03-18 | 17.48 | $17.31 | 3200 |
| 2024-03-15 | 17.47 | $17.21 | 19000 |
| 2024-03-14 | 17.48 | $17.22 | 21800 |
| 2024-03-13 | 17.47 | $17.87 | 9700 |
| 2024-03-12 | 17.42 | $17.78 | 6800 |
| 2024-03-11 | 17.40 | $17.91 | 4800 |
| 2024-03-08 | 17.38 | $17.89 | 4800 |
| 2024-03-07 | 17.35 | $17.78 | 5200 |
| 2024-03-06 | 17.33 | $17.77 | 4000 |
| 2024-03-05 | 17.30 | $17.50 | 3900 |
| 2024-03-04 | 17.28 | $17.49 | 7100 |
| 2024-03-01 | 17.26 | $17.46 | 8400 |
| 2024-02-29 | 17.25 | $17.53 | 48900 |
| 2024-02-28 | 17.23 | $17.22 | 1700 |
| 2024-02-27 | 17.22 | $17.22 | 2200 |
| 2024-02-26 | 17.21 | $17.19 | 4400 |
| 2024-02-23 | 17.19 | $17.26 | 12600 |
| 2024-02-22 | 17.17 | $17.27 | 6900 |
| 2024-02-21 | 17.13 | $17.38 | 4600 |
| 2024-02-20 | 17.08 | $17.32 | 4200 |
| 2024-02-16 | 17.04 | $17.20 | 2700 |
| 2024-02-15 | 17.00 | $17.24 | 8800 |
| 2024-02-14 | 16.94 | $17.07 | 7400 |
| 2024-02-13 | 16.90 | $16.86 | 16100 |
| 2024-02-12 | 16.88 | $17.37 | 14700 |
| 2024-02-09 | 16.84 | $17.50 | 3300 |
| 2024-02-08 | 16.79 | $17.45 | 3900 |
| 2024-02-07 | 16.75 | $17.36 | 7100 |
| 2024-02-06 | 16.71 | $17.08 | 8700 |
| 2024-02-05 | 16.68 | $17.08 | 13500 |
| 2024-02-02 | 16.65 | $17.14 | 4600 |
| 2024-02-01 | 16.62 | $17.31 | 17700 |
| 2024-01-31 | 16.57 | $17.05 | 9700 |
| 2024-01-30 | 16.55 | $17.10 | 23000 |
| 2024-01-29 | 16.53 | $16.93 | 4100 |
| 2024-01-26 | 16.51 | $16.80 | 11800 |
| 2024-01-25 | 16.50 | $16.81 | 15000 |
| 2024-01-24 | 16.49 | $16.48 | 7000 |
| 2024-01-23 | 16.49 | $16.42 | 5000 |
| 2024-01-22 | 16.50 | $16.48 | 8700 |
| 2024-01-19 | 16.52 | $16.38 | 15000 |
| 2024-01-18 | 16.53 | $16.09 | 7900 |
| 2024-01-17 | 16.55 | $16.35 | 4400 |
| 2024-01-16 | 16.56 | $16.43 | 7100 |
| 2024-01-12 | 16.58 | $16.62 | 3600 |
| 2024-01-11 | 16.57 | $16.51 | 2200 |
| 2024-01-10 | 16.55 | $16.60 | 3700 |
| 2024-01-09 | 16.53 | $16.56 | 7600 |
| 2024-01-08 | 16.51 | $16.51 | 8900 |
| 2024-01-05 | 16.49 | $16.40 | 17700 |
| 2024-01-04 | 16.48 | $16.54 | 4800 |
| 2024-01-03 | 16.45 | $16.40 | 11600 |
| 2024-01-02 | 16.42 | $16.57 | 5000 |
| 2023-12-29 | 16.39 | $16.64 | 21700 |
| 2023-12-28 | 16.34 | $16.56 | 34100 |
| 2023-12-27 | 16.31 | $16.68 | 13800 |
| 2023-12-26 | 16.27 | $16.52 | 9900 |
| 2023-12-22 | 16.23 | $16.56 | 15500 |
| 2023-12-21 | 16.20 | $16.69 | 12600 |
| 2023-12-20 | 16.16 | $16.73 | 11300 |
| 2023-12-19 | 16.12 | $16.66 | 15700 |
| 2023-12-18 | 16.11 | $16.49 | 12200 |
| 2023-12-15 | 16.11 | $16.62 | 24800 |
| 2023-12-14 | 16.10 | $16.72 | 16500 |
| 2023-12-13 | 16.10 | $16.41 | 21600 |
| 2023-12-12 | 16.11 | $16.18 | 23700 |
| 2023-12-11 | 16.12 | $16.09 | 19200 |
| 2023-12-08 | 16.12 | $16.14 | 7100 |
| 2023-12-07 | 16.13 | $16.18 | 10900 |
| 2023-12-06 | 16.16 | $16.22 | 42700 |
| 2023-12-05 | 16.17 | $15.95 | 43900 |
| 2023-12-04 | 16.20 | $15.86 | 41400 |
| 2023-12-01 | 16.24 | $15.90 | 90800 |
| 2023-11-30 | 16.27 | $15.69 | 75900 |
| 2023-11-29 | 16.27 | $15.90 | 6700 |
| 2023-11-28 | 16.24 | $15.89 | 7000 |
| 2023-11-27 | 16.18 | $15.72 | 3000 |
| 2023-11-24 | 16.15 | $16.02 | 3400 |
| 2023-11-22 | 16.09 | $15.73 | 2100 |
| 2023-11-21 | 16.06 | $16.11 | 12800 |
| 2023-11-20 | 16.01 | $16.32 | 3900 |
| 2023-11-17 | 15.94 | $16.47 | 3000 |
| 2023-11-16 | 15.86 | $16.51 | 900 |
| 2023-11-15 | 15.80 | $16.64 | 4300 |
| 2023-11-14 | 15.73 | $16.63 | 3700 |
| 2023-11-13 | 15.68 | $16.35 | 2300 |
| 2023-11-10 | 15.65 | $16.20 | 7500 |
| 2023-11-09 | 15.61 | $16.40 | 1100 |
| 2023-11-08 | 15.56 | $16.62 | 10000 |
| 2023-11-07 | 15.51 | $16.46 | 1600 |
| 2023-11-06 | 15.47 | $16.60 | 1500 |
| 2023-11-03 | 15.42 | $16.70 | 5600 |
| 2023-11-02 | 15.36 | $16.46 | 14400 |
| 2023-11-01 | 15.30 | $15.58 | 4100 |
| 2023-10-31 | 15.28 | $15.34 | 16200 |
| 2023-10-30 | 15.26 | $14.81 | 3800 |
| 2023-10-27 | 15.28 | $14.98 | 4500 |
| 2023-10-26 | 15.30 | $14.89 | 4400 |
| 2023-10-25 | 15.31 | $15.04 | 1500 |
| 2023-10-24 | 15.32 | $15.11 | 4100 |
| 2023-10-23 | 15.31 | $15.00 | 1800 |
| 2023-10-20 | 15.31 | $14.94 | 5200 |
| 2023-10-19 | 15.33 | $15.18 | 8500 |
| 2023-10-18 | 15.32 | $15.32 | 8500 |
| 2023-10-17 | 15.33 | $15.58 | 7600 |
| 2023-10-16 | 15.33 | $15.88 | 8100 |
| 2023-10-13 | 15.32 | $15.40 | 1000 |
| 2023-10-12 | 15.33 | $15.33 | 5200 |
| 2023-10-11 | 15.35 | $15.65 | 3500 |
| 2023-10-10 | 15.33 | $15.66 | 5300 |
| 2023-10-09 | 15.32 | $15.60 | 3300 |
| 2023-10-06 | 15.32 | $15.48 | 11600 |
| 2023-10-05 | 15.33 | $15.18 | 3200 |
| 2023-10-04 | 15.34 | $15.27 | 18900 |
| 2023-10-03 | 15.36 | $14.96 | 17800 |
| 2023-10-02 | 15.40 | $15.21 | 15900 |
| 2023-09-29 | 15.44 | $15.34 | 31400 |
| 2023-09-28 | 15.48 | $15.07 | 24500 |
| 2023-09-27 | 15.51 | $15.18 | 19500 |
| 2023-09-26 | 15.54 | $14.95 | 8700 |
| 2023-09-25 | 15.58 | $15.10 | 10200 |
| 2023-09-22 | 15.61 | $15.19 | 13100 |
| 2023-09-21 | 15.63 | $15.13 | 15100 |
| 2023-09-20 | 15.66 | $15.47 | 6600 |
| 2023-09-19 | 15.66 | $15.64 | 8500 |
| 2023-09-18 | 15.64 | $15.60 | 5700 |
| 2023-09-15 | 15.62 | $15.67 | 5200 |
| 2023-09-14 | 15.61 | $15.56 | 3200 |
| 2023-09-13 | 15.61 | $15.38 | 1600 |
| 2023-09-12 | 15.62 | $15.50 | 1200 |
| 2023-09-11 | 15.64 | $15.58 | 2600 |
| 2023-09-08 | 15.67 | $15.58 | 3300 |
| 2023-09-07 | 15.70 | $15.47 | 7400 |
| 2023-09-06 | 15.73 | $15.65 | 7500 |
| 2023-09-05 | 15.76 | $15.72 | 6600 |
| 2023-09-01 | 15.78 | $15.95 | 3900 |
| 2023-08-31 | 15.79 | $16.19 | 25200 |
| 2023-08-30 | 15.78 | $15.78 | 4300 |
| 2023-08-29 | 15.80 | $15.77 | 1900 |
| 2023-08-28 | 15.84 | $15.69 | 2000 |
| 2023-08-25 | 15.91 | $15.59 | — |
| 2023-08-24 | 15.97 | $15.59 | 2200 |
| 2023-08-23 | 16.03 | $15.77 | 4500 |
| 2023-08-22 | 16.08 | $15.43 | 4600 |
| 2023-08-21 | 16.15 | $15.25 | 4800 |
| 2023-08-18 | 16.22 | $15.35 | 3100 |
| 2023-08-17 | 16.29 | $15.44 | 5300 |
| 2023-08-16 | 16.35 | $15.44 | 4300 |
| 2023-08-15 | 16.41 | $15.68 | 6500 |
| 2023-08-14 | 16.45 | $15.96 | 3500 |
| 2023-08-11 | 16.47 | $16.02 | 800 |
| 2023-08-10 | 16.48 | $16.18 | 3700 |
| 2023-08-09 | 16.50 | $16.10 | 3900 |
| 2023-08-08 | 16.51 | $16.31 | 2600 |
| 2023-08-07 | 16.51 | $16.10 | 600 |
| 2023-08-04 | 16.51 | $16.15 | 1000 |
| 2023-08-03 | 16.51 | $16.00 | 10500 |
| 2023-08-02 | 16.51 | $16.22 | 6600 |
| 2023-08-01 | 16.53 | $16.61 | 3800 |
| 2023-07-31 | 16.53 | $16.95 | 5200 |
| 2023-07-28 | 16.52 | $16.88 | 7400 |
| 2023-07-27 | 16.49 | $16.78 | 2100 |
| 2023-07-26 | 16.47 | $16.80 | 17800 |
| 2023-07-25 | 16.46 | $16.77 | 3600 |
| 2023-07-24 | 16.45 | $16.74 | 3200 |
| 2023-07-21 | 16.43 | $16.70 | 3300 |
| 2023-07-20 | 16.41 | $16.60 | 2100 |
| 2023-07-19 | 16.40 | $16.68 | 2800 |
| 2023-07-18 | 16.40 | $16.50 | 5800 |
| 2023-07-17 | 16.42 | $16.30 | 1900 |
| 2023-07-14 | 16.45 | $16.32 | 1300 |
| 2023-07-13 | 16.45 | $16.49 | 3900 |
| 2023-07-12 | 16.46 | $16.32 | 6900 |
| 2023-07-11 | 16.47 | $16.28 | 1500 |
| 2023-07-10 | 16.52 | $16.04 | 700 |
| 2023-07-07 | 16.57 | $16.15 | 3200 |
| 2023-07-06 | 16.61 | $16.09 | 4900 |
| 2023-07-05 | 16.66 | $16.55 | 5700 |
| 2023-07-03 | 16.68 | $16.71 | 4100 |
| 2023-06-30 | 16.70 | $16.75 | 27500 |
| 2023-06-29 | 16.69 | $16.27 | 3700 |
| 2023-06-28 | 16.70 | $16.42 | 4700 |
| 2023-06-27 | 16.67 | $16.54 | 7700 |
| 2023-06-26 | 16.63 | $16.50 | 3500 |
| 2023-06-23 | 16.58 | $16.31 | 4000 |
| 2023-06-22 | 16.54 | $16.36 | 11400 |
| 2023-06-21 | 16.49 | $16.38 | 7600 |
| 2023-06-20 | 16.42 | $16.72 | 1700 |
| 2023-06-16 | 16.35 | $16.89 | 1700 |
| 2023-06-15 | 16.27 | $16.88 | 1400 |
| 2023-06-14 | 16.20 | $16.36 | 4900 |
| 2023-06-13 | 16.15 | $16.62 | 6000 |
| 2023-06-12 | 16.10 | $16.67 | 3900 |
| 2023-06-09 | 16.06 | $17.18 | 4300 |
| 2023-06-08 | 16.01 | $16.95 | 3200 |
| 2023-06-07 | 16.00 | $17.07 | 1600 |
| 2023-06-06 | 15.97 | $17.02 | 11500 |
| 2023-06-05 | 15.95 | $17.07 | 12500 |
| 2023-06-02 | 15.92 | $17.00 | 11900 |
| 2023-06-01 | 15.87 | $16.57 | 2800 |
| 2023-05-31 | 15.91 | $16.52 | 31400 |
| 2023-05-30 | 15.96 | $15.84 | 5900 |
| 2023-05-26 | 16.04 | $15.74 | 13300 |
| 2023-05-25 | 16.14 | $15.54 | 8800 |
| 2023-05-24 | 16.21 | $15.46 | 11800 |
| 2023-05-23 | 16.29 | $15.28 | 3500 |
| 2023-05-22 | 16.39 | $15.10 | 9500 |
| 2023-05-19 | 16.50 | $15.18 | 2800 |
| 2023-05-18 | 16.61 | $15.36 | 1600 |
| 2023-05-17 | 16.71 | $15.45 | 9100 |
| 2023-05-16 | 16.81 | $15.31 | 2300 |
| 2023-05-15 | 16.92 | $15.65 | 8700 |
| 2023-05-12 | 17.01 | $16.00 | 5700 |
| 2023-05-11 | 17.06 | $16.13 | 6700 |
| 2023-05-10 | 17.12 | $16.77 | 4100 |
| 2023-05-09 | 17.15 | $16.48 | 5700 |
| 2023-05-08 | 17.18 | $16.56 | 4200 |
| 2023-05-05 | 17.19 | $16.52 | 2800 |
| 2023-05-04 | 17.21 | $16.01 | 10300 |
| 2023-05-03 | 17.23 | $17.28 | 4500 |
| 2023-05-02 | 17.17 | $17.49 | 23000 |
| 2023-05-01 | 17.09 | $17.58 | 39000 |
| 2023-04-28 | 17.01 | $17.56 | 22400 |
| 2023-04-27 | 16.91 | $17.11 | 11700 |
| 2023-04-26 | 16.82 | $17.01 | 6500 |
| 2023-04-25 | 16.72 | $17.16 | 6700 |
| 2023-04-24 | 16.62 | $17.35 | 4200 |
| 2023-04-21 | 16.50 | $17.34 | 1300 |
| 2023-04-20 | 16.38 | $17.41 | 4100 |
| 2023-04-19 | 16.29 | $17.47 | 5300 |
| 2023-04-18 | 16.18 | $17.44 | 10800 |
| 2023-04-17 | 16.07 | $17.46 | 18900 |
| 2023-04-14 | 15.96 | $17.13 | 43100 |
| 2023-04-13 | 15.90 | $17.34 | 9700 |
| 2023-04-12 | 15.81 | $17.25 | 7300 |
| 2023-04-11 | 15.72 | $17.11 | 2500 |
| 2023-04-10 | 15.61 | $16.81 | 10400 |
| 2023-04-06 | 15.58 | $16.81 | 8200 |
| 2023-04-05 | 15.57 | $16.50 | 20500 |
| 2023-04-04 | 15.59 | $16.06 | 10200 |
| 2023-04-03 | 15.63 | $15.91 | 9500 |
| 2023-03-31 | 15.69 | $15.97 | 26800 |
| 2023-03-30 | 15.75 | $15.59 | 6400 |
| 2023-03-29 | 15.81 | $15.35 | 9200 |
| 2023-03-28 | 15.90 | $15.00 | 7800 |
| 2023-03-27 | 16.01 | $15.10 | 5900 |
| 2023-03-24 | 16.11 | $15.00 | 4100 |
| 2023-03-23 | 16.21 | $14.95 | 6500 |
| 2023-03-22 | 16.33 | $15.48 | 17900 |
| 2023-03-21 | 16.40 | $15.37 | 2900 |
| 2023-03-20 | 16.47 | $15.12 | 8100 |
| 2023-03-17 | 16.58 | $15.38 | 4900 |
| 2023-03-16 | 16.68 | $15.98 | 12500 |
| 2023-03-15 | 16.76 | $15.45 | 6100 |
| 2023-03-14 | 16.86 | $15.43 | 9500 |
| 2023-03-13 | 16.97 | $14.87 | 40200 |
| 2023-03-10 | 17.10 | $16.22 | 5600 |
| 2023-03-09 | 17.16 | $16.59 | 4200 |
| 2023-03-08 | 17.22 | $16.94 | 4800 |
| 2023-03-07 | 17.25 | $16.95 | 1900 |
| 2023-03-06 | 17.27 | $17.13 | 2000 |
| 2023-03-03 | 17.31 | $17.04 | 11300 |
| 2023-03-02 | 17.36 | $16.91 | 5600 |
| 2023-03-01 | 17.41 | $17.05 | 6900 |
| 2023-02-28 | 17.45 | $17.22 | 16900 |
| 2023-02-27 | 17.47 | $17.10 | 4600 |
| 2023-02-24 | 17.50 | $17.09 | 6800 |
| 2023-02-23 | 17.52 | $17.19 | 6600 |
| 2023-02-22 | 17.54 | $16.94 | 9800 |
| 2023-02-21 | 17.58 | $16.80 | 5800 |
| 2023-02-17 | 17.61 | $17.25 | 12900 |
| 2023-02-16 | 17.63 | $17.40 | 800 |
| 2023-02-15 | 17.63 | $17.56 | 5900 |
| 2023-02-14 | 17.62 | $17.56 | 8700 |
| 2023-02-13 | 17.61 | $17.55 | 8100 |
| 2023-02-10 | 17.59 | $17.45 | 9200 |
| 2023-02-09 | 17.56 | $17.57 | 9600 |
| 2023-02-08 | 17.52 | $17.66 | 6300 |
| 2023-02-07 | 17.47 | $17.52 | 7800 |
| 2023-02-06 | 17.43 | $17.50 | 5800 |
| 2023-02-03 | 17.38 | $17.75 | 8800 |
| 2023-02-02 | 17.29 | $18.08 | 15600 |
| 2023-02-01 | 17.17 | $18.00 | 14400 |
| 2023-01-31 | 17.02 | $17.79 | 15500 |
| 2023-01-30 | 16.87 | $17.65 | 28000 |
| 2023-01-27 | 16.74 | $17.67 | 22500 |
| 2023-01-26 | 16.61 | $17.60 | 26700 |
| 2023-01-25 | 16.52 | $17.55 | 3200 |
| 2023-01-24 | 16.44 | $17.59 | 6000 |
| 2023-01-23 | 16.36 | $17.58 | 27000 |
| 2023-01-20 | 16.30 | $17.55 | 21200 |
| 2023-01-19 | 16.23 | $17.49 | 10100 |
| 2023-01-18 | 16.17 | $17.27 | 19900 |
| 2023-01-17 | 16.11 | $17.32 | 23900 |
| 2023-01-13 | 16.05 | $17.13 | 24800 |
| 2023-01-12 | 16.01 | $16.98 | 16800 |
| 2023-01-11 | 15.96 | $16.75 | 8000 |
| 2023-01-10 | 15.92 | $16.62 | 9300 |
| 2023-01-09 | 15.90 | $16.73 | 38200 |
| 2023-01-06 | 15.88 | $16.49 | 61000 |
| 2023-01-05 | 15.88 | $15.89 | 13400 |
| 2023-01-04 | 15.92 | $15.68 | 32100 |
| 2023-01-03 | 15.98 | $15.08 | 41100 |
| 2022-12-30 | 16.07 | $14.74 | 186300 |
| 2022-12-29 | 16.19 | $15.10 | 28000 |
| 2022-12-28 | 16.28 | $15.10 | 28200 |
| 2022-12-27 | 16.34 | $15.72 | 18300 |
| 2022-12-23 | 16.37 | $15.93 | 11800 |
| 2022-12-22 | 16.40 | $16.04 | 12600 |
| 2022-12-21 | 16.41 | $16.43 | 14400 |
| 2022-12-20 | 16.40 | $16.18 | 9600 |
| 2022-12-19 | 16.39 | $16.22 | 17400 |
| 2022-12-16 | 16.39 | $16.13 | 9000 |
| 2022-12-15 | 16.40 | $16.12 | 9900 |
| 2022-12-14 | 16.42 | $16.17 | 5400 |
| 2022-12-13 | 16.44 | $16.15 | 4500 |
| 2022-12-12 | 16.44 | $15.94 | 15200 |
| 2022-12-09 | 16.47 | $16.13 | 6200 |
| 2022-12-08 | 16.46 | $16.28 | 10800 |
| 2022-12-07 | 16.41 | $16.50 | 7100 |
| 2022-12-06 | 16.35 | $16.68 | 11000 |
| 2022-12-05 | 16.26 | $16.87 | 11100 |
| 2022-12-02 | 16.15 | $17.05 | 16300 |
| 2022-12-01 | 16.04 | $17.08 | 16200 |
| 2022-11-30 | 15.93 | $16.85 | 36100 |
| 2022-11-29 | 15.83 | $16.25 | 13000 |
| 2022-11-28 | 15.76 | $16.47 | 16900 |
| 2022-11-25 | 15.70 | $16.36 | 1300 |
| 2022-11-23 | 15.64 | $16.38 | 12900 |
| 2022-11-22 | 15.59 | $16.09 | 3300 |
| 2022-11-21 | 15.54 | $16.14 | 5600 |
| 2022-11-18 | 15.48 | $16.22 | 4000 |
| 2022-11-17 | 15.42 | $16.31 | 6800 |
| 2022-11-16 | 15.36 | $16.55 | 3700 |
| 2022-11-15 | 15.29 | $16.52 | 6700 |
| 2022-11-14 | 15.24 | $16.20 | 8400 |
| 2022-11-11 | 15.20 | $16.37 | 5300 |
| 2022-11-10 | 15.15 | $16.06 | 13700 |
| 2022-11-09 | 15.12 | $15.24 | 10500 |
| 2022-11-08 | 15.13 | $15.32 | 13200 |
| 2022-11-07 | 15.13 | $14.82 | 7900 |
| 2022-11-04 | 15.19 | $14.70 | 5700 |
| 2022-11-03 | 15.25 | $14.83 | 7600 |
| 2022-11-02 | 15.32 | $14.85 | 17400 |
| 2022-11-01 | 15.40 | $14.85 | 13600 |
| 2022-10-31 | 15.50 | $14.84 | 31900 |
| 2022-10-28 | 15.62 | $15.34 | 3400 |
| 2022-10-27 | 15.71 | $15.21 | 21600 |
| 2022-10-26 | 15.78 | $15.35 | 9400 |
| 2022-10-25 | 15.85 | $15.14 | 16300 |
| 2022-10-24 | 15.94 | $14.94 | 13400 |
| 2022-10-21 | 16.02 | $14.87 | 8900 |
| 2022-10-20 | 16.11 | $15.12 | 10500 |
| 2022-10-19 | 16.21 | $15.26 | 14800 |
| 2022-10-18 | 16.29 | $15.40 | 8900 |
| 2022-10-17 | 16.38 | $15.39 | 32900 |
| 2022-10-14 | 16.46 | $15.46 | 54700 |
| 2022-10-13 | 16.55 | $15.45 | 142300 |
| 2022-10-12 | 16.63 | $15.42 | 20300 |
| 2022-10-11 | 16.73 | $15.45 | 29900 |
| 2022-10-10 | 16.81 | $15.85 | 8400 |
| 2022-10-07 | 16.88 | $16.07 | 16800 |
| 2022-10-06 | 16.93 | $16.12 | 33100 |
| 2022-10-05 | 16.97 | $16.44 | 37200 |
| 2022-10-04 | 17.00 | $16.93 | 47600 |
| 2022-10-03 | 17.00 | $17.11 | 13000 |
| 2022-09-30 | 17.00 | $17.13 | 71700 |
| 2022-09-29 | 17.01 | $16.75 | 5600 |
| 2022-09-28 | 17.04 | $16.77 | 8900 |
| 2022-09-27 | 17.08 | $16.83 | 6000 |
| 2022-09-26 | 17.13 | $16.59 | 8500 |
| 2022-09-23 | 17.20 | $16.70 | 9100 |
| 2022-09-22 | 17.27 | $16.98 | 3400 |
| 2022-09-21 | 17.30 | $17.01 | 6500 |
| 2022-09-20 | 17.34 | $17.13 | 7700 |
| 2022-09-19 | 17.39 | $17.08 | 5000 |
| 2022-09-16 | 17.44 | $17.11 | 1200 |
| 2022-09-15 | 17.52 | $17.21 | 6300 |
| 2022-09-14 | 17.60 | $17.24 | 9100 |
| 2022-09-13 | 17.69 | $17.17 | 6200 |
| 2022-09-12 | 17.79 | $17.20 | 6000 |
| 2022-09-09 | 17.88 | $17.11 | 4800 |
| 2022-09-08 | 17.97 | $16.84 | 6500 |
| 2022-09-07 | 18.08 | $17.08 | 7400 |
| 2022-09-06 | 18.17 | $17.01 | 12100 |
| 2022-09-02 | 18.28 | $17.14 | 3500 |
| 2022-09-01 | 18.38 | $17.25 | 4600 |
| 2022-08-31 | 18.49 | $17.27 | 7300 |
| 2022-08-30 | 18.62 | $17.62 | 5600 |
| 2022-08-29 | 18.71 | $17.80 | 5900 |
| 2022-08-26 | 18.78 | $18.07 | 7500 |
| 2022-08-25 | 18.82 | $18.07 | 11200 |
| 2022-08-24 | 18.84 | $17.65 | 14700 |
| 2022-08-23 | 18.87 | $17.72 | 23200 |
| 2022-08-22 | 18.90 | $18.10 | 12600 |
| 2022-08-19 | 18.91 | $18.21 | 8000 |
| 2022-08-18 | 18.92 | $18.65 | 13200 |
| 2022-08-17 | 18.88 | $18.70 | 7100 |
| 2022-08-16 | 18.84 | $19.12 | 4500 |
| 2022-08-15 | 18.77 | $19.11 | 10000 |
| 2022-08-12 | 18.70 | $19.01 | 1600 |
| 2022-08-11 | 18.62 | $19.07 | 12600 |
| 2022-08-10 | 18.54 | $18.97 | 8700 |
| 2022-08-09 | 18.46 | $18.83 | 7600 |
| 2022-08-08 | 18.40 | $19.20 | 18500 |
| 2022-08-05 | 18.31 | $19.11 | 9900 |
| 2022-08-04 | 18.23 | $19.50 | 36800 |
| 2022-08-03 | 18.12 | $19.82 | 17200 |
| 2022-08-02 | 18.01 | $19.57 | 12700 |
| 2022-08-01 | 17.91 | $19.14 | 8000 |
| 2022-07-29 | 17.84 | $18.90 | 11500 |
| 2022-07-28 | 17.76 | $18.46 | 8400 |
| 2022-07-27 | 17.72 | $18.28 | 4000 |
| 2022-07-26 | 17.68 | $18.23 | 5300 |
| 2022-07-25 | 17.66 | $18.29 | 9000 |
| 2022-07-22 | 17.63 | $18.36 | 27100 |
| 2022-07-21 | 17.59 | $17.94 | 4600 |
| 2022-07-20 | 17.56 | $17.85 | 16700 |
| 2022-07-19 | 17.53 | $17.72 | 6000 |
| 2022-07-18 | 17.50 | $17.70 | 8900 |
| 2022-07-15 | 17.45 | $17.52 | 8200 |
| 2022-07-14 | 17.44 | $17.36 | 9800 |
| 2022-07-13 | 17.42 | $17.37 | 5000 |
| 2022-07-12 | 17.40 | $17.60 | 9500 |
| 2022-07-11 | 17.41 | $17.51 | 7500 |
| 2022-07-08 | 17.46 | $17.43 | 8900 |
| 2022-07-07 | 17.51 | $17.41 | 10300 |
| 2022-07-06 | 17.57 | $17.50 | 23300 |
| 2022-07-05 | 17.62 | $17.60 | 5400 |
| 2022-07-01 | 17.68 | $17.67 | 4100 |
| 2022-06-30 | 17.74 | $17.49 | 4200 |
| 2022-06-29 | 17.80 | $17.54 | 2400 |
| 2022-06-28 | 17.87 | $17.54 | 9100 |
| 2022-06-27 | 17.94 | $17.84 | 5800 |
| 2022-06-24 | 17.97 | $17.72 | 10500 |
| 2022-06-23 | 18.01 | $17.56 | 4400 |
| 2022-06-22 | 18.03 | $17.35 | 3900 |
| 2022-06-21 | 18.06 | $17.20 | 7900 |
| 2022-06-17 | 18.09 | $16.99 | 3200 |
| 2022-06-16 | 18.12 | $16.82 | 10300 |
| 2022-06-15 | 18.16 | $17.25 | 3700 |
| 2022-06-14 | 18.17 | $16.93 | 7500 |
| 2022-06-13 | 18.20 | $17.08 | 11800 |
| 2022-06-10 | 18.20 | $17.78 | 11700 |
| 2022-06-09 | 18.17 | $18.40 | 14200 |
| 2022-06-08 | 18.11 | $18.56 | 6600 |
| 2022-06-07 | 18.04 | $18.58 | 7900 |
| 2022-06-06 | 17.97 | $18.45 | 5000 |
| 2022-06-03 | 17.91 | $18.84 | 3800 |
| 2022-06-02 | 17.83 | $18.83 | 4400 |
| 2022-06-01 | 17.78 | $18.77 | 22600 |
| 2022-05-31 | 17.72 | $18.92 | 12500 |
| 2022-05-27 | 17.65 | $18.93 | 4900 |
| 2022-05-26 | 17.59 | $18.49 | 20100 |
| 2022-05-25 | 17.56 | $18.48 | 14600 |
| 2022-05-24 | 17.52 | $17.97 | 10500 |
| 2022-05-23 | 17.51 | $17.88 | 17500 |
| 2022-05-20 | 17.53 | $17.79 | 1600 |
| 2022-05-19 | 17.54 | $17.73 | 17500 |
| 2022-05-18 | 17.56 | $17.45 | 6600 |
| 2022-05-17 | 17.61 | $17.48 | 9100 |
| 2022-05-16 | 17.66 | $17.61 | 11200 |
| 2022-05-13 | 17.71 | $17.13 | 7100 |
| 2022-05-12 | 17.78 | $17.17 | 8400 |
| 2022-05-11 | 17.86 | $17.15 | 22800 |
| 2022-05-10 | 17.94 | $17.23 | 14200 |
| 2022-05-09 | 18.02 | $17.11 | 21000 |
| 2022-05-06 | 18.12 | $17.20 | 15700 |
| 2022-05-05 | 18.23 | $17.34 | 20300 |
| 2022-05-04 | 18.32 | $17.83 | 16700 |
| 2022-05-03 | 18.40 | $17.50 | 3400 |
| 2022-05-02 | 18.52 | $17.44 | 13900 |
| 2022-04-29 | 18.63 | $17.88 | 29400 |
| 2022-04-28 | 18.74 | $17.90 | 12200 |
| 2022-04-27 | 18.83 | $17.55 | 15900 |
| 2022-04-26 | 18.93 | $17.88 | 10700 |
| 2022-04-25 | 19.00 | $18.13 | 17100 |
| 2022-04-22 | 19.06 | $17.99 | 8100 |
| 2022-04-21 | 19.15 | $18.14 | 21900 |
| 2022-04-20 | 19.23 | $18.54 | 16100 |
| 2022-04-19 | 19.28 | $18.49 | 15600 |
| 2022-04-18 | 19.34 | $18.58 | 20600 |
| 2022-04-14 | 19.41 | $18.61 | 9900 |
| 2022-04-13 | 19.47 | $18.80 | 8300 |
| 2022-04-12 | 19.50 | $18.72 | 8200 |
| 2022-04-11 | 19.51 | $18.73 | 5900 |
| 2022-04-08 | 19.51 | $19.22 | 11700 |
| 2022-04-07 | 19.51 | $19.32 | 9400 |
| 2022-04-06 | 19.52 | $19.22 | 21300 |
| 2022-04-05 | 19.53 | $19.40 | 18600 |
| 2022-04-04 | 19.54 | $19.77 | 7800 |
| 2022-04-01 | 19.53 | $19.80 | 7800 |
| 2022-03-31 | 19.54 | $19.94 | 19400 |
| 2022-03-30 | 19.55 | $19.72 | 20900 |
| 2022-03-29 | 19.57 | $19.50 | 22800 |
| 2022-03-28 | 19.61 | $19.33 | 6900 |
| 2022-03-25 | 19.65 | $19.46 | 34200 |
| 2022-03-24 | 19.69 | $19.67 | 60500 |
| 2022-03-23 | 19.69 | $19.69 | 21800 |
| 2022-03-22 | 19.70 | $19.68 | 38600 |
| 2022-03-21 | 19.71 | $19.73 | 26700 |
| 2022-03-18 | 19.73 | $19.96 | 37900 |
| 2022-03-17 | 19.74 | $19.73 | 11800 |
| 2022-03-16 | 19.77 | $19.35 | 71400 |
| 2022-03-15 | 19.81 | $18.99 | 21300 |
| 2022-03-14 | 19.85 | $18.80 | 33600 |
| 2022-03-11 | 19.92 | $19.21 | 24500 |
| 2022-03-10 | 19.97 | $19.38 | 21200 |
| 2022-03-09 | 20.04 | $19.55 | 5300 |
| 2022-03-08 | 20.10 | $19.56 | 24300 |
| 2022-03-07 | 20.18 | $19.59 | 16600 |
| 2022-03-04 | 20.27 | $19.91 | 29400 |
| 2022-03-03 | 20.36 | $20.13 | 57800 |
| 2022-03-02 | 20.45 | $20.20 | 8400 |
| 2022-03-01 | 20.55 | $20.22 | 28100 |
| 2022-02-28 | 20.64 | $20.18 | 23200 |
| 2022-02-25 | 20.73 | $20.18 | 26700 |
| 2022-02-24 | 20.81 | $19.85 | 28700 |
| 2022-02-23 | 20.95 | $19.85 | 36500 |
| 2022-02-22 | 21.11 | $19.90 | 132100 |
| 2022-02-18 | 21.26 | $20.05 | 72700 |
| 2022-02-17 | 21.42 | $20.15 | 58500 |
| 2022-02-16 | 21.57 | $20.35 | 79400 |
| 2022-02-15 | 21.72 | $20.08 | 56600 |
| 2022-02-14 | 21.89 | $19.85 | 69900 |
| 2022-02-11 | 22.09 | $20.15 | 196200 |
| 2022-02-10 | 22.29 | $20.34 | 38000 |
| 2022-02-09 | 22.47 | $20.69 | 62000 |
| 2022-02-08 | 22.64 | $20.73 | 58900 |
| 2022-02-07 | 22.81 | $21.24 | 36300 |
| 2022-02-04 | 22.95 | $21.30 | 28700 |
| 2022-02-03 | 23.10 | $21.69 | 8700 |
| 2022-02-02 | 23.22 | $21.91 | 24400 |
| 2022-02-01 | 23.34 | $22.22 | 11300 |
| 2022-01-31 | 23.45 | $22.11 | 18900 |
| 2022-01-28 | 23.58 | $21.87 | 30800 |
| 2022-01-27 | 23.72 | $21.90 | 50700 |
| 2022-01-26 | 23.86 | $22.70 | 32400 |
| 2022-01-25 | 23.95 | $22.98 | 33700 |
| 2022-01-24 | 24.05 | $22.94 | 49200 |
| 2022-01-21 | 24.14 | $23.20 | 33600 |
| 2022-01-20 | 24.22 | $23.21 | 62100 |
| 2022-01-19 | 24.29 | $23.38 | 51700 |
| 2022-01-18 | 24.35 | $23.44 | 82500 |
| 2022-01-14 | 24.40 | $23.87 | 16800 |
| 2022-01-13 | 24.42 | $23.98 | 61300 |
| 2022-01-12 | 24.44 | $24.00 | 39600 |
| 2022-01-11 | 24.46 | $24.15 | 8200 |
| 2022-01-10 | 24.47 | $24.02 | 36900 |
| 2022-01-07 | 24.48 | $24.22 | 15500 |
| 2022-01-06 | 24.49 | $24.23 | 9600 |
| 2022-01-05 | 24.49 | $24.04 | 23200 |
| 2022-01-04 | 24.51 | $24.30 | 21300 |
| 2022-01-03 | 24.51 | $24.48 | 19700 |
| 2021-12-31 | 24.50 | $24.72 | 95400 |
| 2021-12-30 | 24.48 | $24.67 | 50400 |
| 2021-12-29 | 24.46 | $24.67 | 45500 |
| 2021-12-28 | 24.43 | $24.56 | 19200 |
| 2021-12-27 | 24.42 | $24.86 | 22500 |
| 2021-12-23 | 24.39 | $24.81 | 15900 |
| 2021-12-22 | 24.37 | $24.77 | 8200 |
| 2021-12-21 | 24.35 | $24.65 | 15600 |
| 2021-12-20 | 24.34 | $24.48 | 24200 |
| 2021-12-17 | 24.34 | $24.48 | 29100 |
| 2021-12-16 | 24.35 | $24.39 | 111600 |
| 2021-12-15 | 24.36 | $24.35 | 19600 |
| 2021-12-14 | 24.37 | $24.35 | 17200 |
| 2021-12-13 | 24.38 | $24.37 | 15500 |
| 2021-12-10 | 24.39 | $24.28 | 13700 |
| 2021-12-09 | 24.41 | $24.28 | 16000 |
| 2021-12-08 | 24.44 | $24.33 | 5300 |
| 2021-12-07 | 24.47 | $24.35 | 34900 |
| 2021-12-06 | 24.50 | $24.35 | 45100 |
| 2021-12-03 | 24.53 | $24.32 | 14900 |
| 2021-12-02 | 24.57 | $24.32 | 31000 |
| 2021-12-01 | 24.59 | $24.25 | 17400 |
| 2021-11-30 | 24.62 | $24.01 | 41300 |
| 2021-11-29 | 24.66 | $24.40 | 17200 |
| 2021-11-26 | 24.68 | $24.28 | 10400 |
| 2021-11-24 | 24.70 | $24.35 | 15800 |
| 2021-11-23 | 24.71 | $24.40 | 15500 |
| 2021-11-22 | 24.72 | $24.47 | 29300 |
| 2021-11-19 | 24.73 | $24.51 | 14900 |
| 2021-11-18 | 24.73 | $24.55 | 28900 |
| 2021-11-17 | 24.73 | $24.62 | 34100 |
| 2021-11-16 | 24.72 | $24.53 | 34000 |
| 2021-11-15 | 24.72 | $24.58 | 21000 |
| 2021-11-12 | 24.71 | $24.69 | 13900 |
| 2021-11-11 | 24.70 | $24.69 | 16500 |
| 2021-11-10 | 24.69 | $24.77 | 42000 |
| 2021-11-09 | 24.67 | $24.96 | 20700 |
| 2021-11-08 | 24.64 | $24.97 | 33100 |
| 2021-11-05 | 24.60 | $25.00 | 24700 |
| 2021-11-04 | 24.56 | $24.96 | 24200 |
| 2021-11-03 | 24.52 | $24.90 | 17300 |
| 2021-11-02 | 24.50 | $24.83 | 14600 |
| 2021-11-01 | 24.47 | $24.74 | 18900 |
| 2021-10-29 | 24.46 | $24.70 | 32100 |
| 2021-10-28 | 24.46 | $24.71 | 16200 |
| 2021-10-27 | 24.46 | $24.70 | 32000 |
| 2021-10-26 | 24.46 | $24.58 | 23900 |
| 2021-10-25 | 24.46 | $24.54 | 15300 |
| 2021-10-22 | 24.48 | $24.51 | 16400 |
| 2021-10-21 | 24.51 | $24.53 | 27500 |
| 2021-10-20 | 24.53 | $24.55 | 27800 |
| 2021-10-19 | 24.56 | $24.40 | 42200 |
| 2021-10-18 | 24.60 | $24.43 | 30000 |
| 2021-10-15 | 24.63 | $24.50 | 42700 |
| 2021-10-14 | 24.66 | $24.59 | 28900 |
| 2021-10-13 | 24.70 | $24.30 | 84800 |
| 2021-10-12 | 24.74 | $24.29 | 47100 |
| 2021-10-11 | 24.78 | $24.16 | 109100 |
| 2021-10-08 | 24.82 | $24.25 | 6700 |
| 2021-10-07 | 24.87 | $24.25 | 20600 |
| 2021-10-06 | 24.91 | $24.34 | 73300 |
| 2021-10-05 | 24.95 | $24.42 | 41100 |
| 2021-10-04 | 24.98 | $24.51 | 22000 |
| 2021-10-01 | 25.01 | $24.73 | 20700 |
| 2021-09-30 | 25.03 | $24.60 | 91700 |
| 2021-09-29 | 25.06 | $24.65 | 52900 |
| 2021-09-28 | 25.07 | $24.57 | 68500 |
| 2021-09-27 | 25.10 | $25.01 | 34600 |
| 2021-09-24 | 25.10 | $25.02 | 50900 |
| 2021-09-23 | 25.11 | $25.10 | 54600 |
| 2021-09-22 | 25.11 | $25.16 | 88000 |
| 2021-09-21 | 25.11 | $25.10 | 54800 |
| 2021-09-20 | 25.11 | $25.05 | 48500 |
| 2021-09-17 | 25.11 | $25.19 | 54600 |
| 2021-09-16 | 25.10 | $25.21 | 77200 |
| 2021-09-15 | 25.08 | $25.12 | 83900 |
| 2021-09-14 | 25.07 | $25.10 | 35200 |
| 2021-09-13 | 25.06 | $25.10 | 48600 |
| 2021-09-10 | 25.05 | $25.11 | 50300 |
| 2021-09-09 | 25.03 | $25.10 | 43100 |
| 2021-09-08 | 25.01 | $25.09 | 64000 |
| 2021-09-07 | 24.99 | $25.12 | 40800 |
| 2021-09-03 | 24.98 | $25.15 | 46600 |
| 2021-09-02 | 24.96 | $25.14 | 21700 |
| 2021-09-01 | 24.95 | $25.08 | 31900 |
| 2021-08-31 | 24.94 | $24.95 | 52000 |
| 2021-08-30 | 24.94 | $25.09 | 41100 |
| 2021-08-27 | 24.93 | $25.11 | 52300 |
| 2021-08-26 | 24.91 | $25.14 | 15100 |
| 2021-08-25 | 24.91 | $25.14 | 40300 |
| 2021-08-24 | 24.90 | $25.15 | 48000 |
| 2021-08-23 | 24.89 | $25.10 | 30500 |
| 2021-08-20 | 24.89 | $25.05 | 68400 |
| 2021-08-19 | 24.90 | $24.88 | 57300 |
| 2021-08-18 | 24.90 | $24.90 | 82300 |
| 2021-08-17 | 24.90 | $24.94 | 225300 |
| 2021-08-16 | 24.90 | $24.89 | 60800 |
| 2021-08-13 | 24.90 | $24.88 | 36500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
14.98
2026-08-10
Close Price
$14.86
Vol: 8589
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.79
Average
17.35
Maximum
25.10
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 14.98 | $14.86 | 8589 |
| 2026-08-07 | 15.00 | $14.98 | 8100 |
| 2026-08-06 | 15.00 | $14.99 | 20400 |
| 2026-08-05 | 15.00 | $15.04 | 13000 |
| 2026-08-04 | 15.00 | $15.03 | 5200 |
| 2026-08-03 | 14.99 | $15.01 | 3000 |
| 2026-07-31 | 14.99 | $15.02 | 62600 |
| 2026-07-30 | 14.99 | $15.00 | 5000 |
| 2026-07-29 | 14.99 | $14.94 | 7900 |
| 2026-07-28 | 14.99 | $15.07 | 7627 |
| 2026-07-27 | 14.98 | $15.06 | 3503 |
| 2026-07-24 | 14.97 | $15.02 | 2729 |
| 2026-07-23 | 14.97 | $14.99 | 31000 |
| 2026-07-22 | 14.97 | $15.10 | 5828 |
| 2026-07-21 | 14.95 | $15.10 | 16300 |
| 2026-07-20 | 14.94 | $15.15 | 5848 |
| 2026-07-17 | 14.92 | $15.15 | 12400 |
| 2026-07-16 | 14.89 | $15.16 | 14700 |
| 2026-07-15 | 14.86 | $15.33 | 75500 |
| 2026-07-14 | 14.81 | $14.97 | 15800 |
| 2026-07-13 | 14.80 | $14.85 | 41313 |
| 2026-07-10 | 14.79 | $14.80 | 41200 |
| 2026-07-09 | 14.79 | $14.61 | 54900 |
| 2026-07-08 | 14.81 | $14.65 | 19800 |
| 2026-07-07 | 14.83 | $14.73 | 5032 |
| 2026-07-06 | 14.84 | $14.82 | 933 |
| 2026-07-02 | 14.84 | $14.75 | 32224 |
| 2026-07-01 | 14.85 | $14.58 | 5200 |
| 2026-06-30 | 14.88 | $14.46 | 48200 |
| 2026-06-29 | 14.92 | $14.61 | 21800 |
| 2026-06-26 | 14.95 | $14.74 | 18418 |
| 2026-06-25 | 14.98 | $14.79 | 10300 |
| 2026-06-24 | 15.00 | $14.85 | 16100 |
| 2026-06-23 | 15.01 | $14.90 | 10343 |
| 2026-06-22 | 15.02 | $14.91 | 4742 |
| 2026-06-18 | 15.04 | $15.02 | 48216 |
| 2026-06-17 | 15.04 | $15.05 | 7500 |
| 2026-06-16 | 15.04 | $15.11 | 14300 |
| 2026-06-15 | 15.03 | $15.00 | 13400 |
| 2026-06-12 | 15.03 | $15.00 | 1342 |
| 2026-06-11 | 15.03 | $14.99 | 5700 |
| 2026-06-10 | 15.04 | $14.93 | 19926 |
| 2026-06-09 | 15.05 | $14.91 | 35603 |
| 2026-06-08 | 15.06 | $14.89 | 12110 |
| 2026-06-05 | 15.08 | $15.00 | 6220 |
| 2026-06-04 | 15.09 | $15.14 | 13400 |
| 2026-06-03 | 15.09 | $15.21 | 28100 |
| 2026-06-02 | 15.07 | $15.17 | 58800 |
| 2026-06-01 | 15.06 | $15.14 | 19100 |
| 2026-05-29 | 15.05 | $15.07 | 87900 |
| 2026-05-28 | 15.05 | $15.02 | 6200 |
| 2026-05-27 | 15.06 | $15.05 | 2200 |
| 2026-05-26 | 15.06 | $15.04 | 1226 |
| 2026-05-22 | 15.06 | $14.99 | 8400 |
| 2026-05-21 | 15.07 | $14.93 | 11800 |
| 2026-05-20 | 15.08 | $15.06 | 7831 |
| 2026-05-19 | 15.08 | $15.00 | 4000 |
| 2026-05-18 | 15.09 | $15.11 | 1600 |
| 2026-05-15 | 15.09 | $15.10 | 18400 |
| 2026-05-14 | 15.09 | $15.24 | 4511 |
| 2026-05-13 | 15.07 | $15.16 | 18800 |
| 2026-05-12 | 15.06 | $15.17 | 10700 |
| 2026-05-11 | 15.05 | $15.19 | 3700 |
| 2026-05-08 | 15.04 | $15.15 | 16744 |
| 2026-05-07 | 15.02 | $15.08 | 4442 |
| 2026-05-06 | 15.02 | $15.14 | 9223 |
| 2026-05-05 | 15.01 | $15.02 | 10925 |
| 2026-05-04 | 15.00 | $15.09 | 2600 |
| 2026-05-01 | 14.99 | $15.16 | 2900 |
| 2026-04-30 | 14.98 | $15.06 | 2710 |
| 2026-04-29 | 14.97 | $14.96 | 2609 |
| 2026-04-28 | 14.97 | $15.03 | 2841 |
| 2026-04-27 | 14.96 | $15.08 | 3446 |
| 2026-04-24 | 14.95 | $15.09 | 6300 |
| 2026-04-23 | 14.94 | $14.96 | 7200 |
| 2026-04-22 | 14.93 | $14.99 | 1900 |
| 2026-04-21 | 14.93 | $14.92 | 14000 |
| 2026-04-20 | 14.93 | $14.97 | 6091 |
| 2026-04-17 | 14.92 | $15.06 | 6200 |
| 2026-04-16 | 14.91 | $14.94 | 6700 |
| 2026-04-15 | 14.91 | $15.09 | 7700 |
| 2026-04-14 | 14.89 | $15.04 | 10500 |
| 2026-04-13 | 14.87 | $14.86 | 15000 |
| 2026-04-10 | 14.87 | $14.78 | 3300 |
| 2026-04-09 | 14.88 | $14.80 | 8100 |
| 2026-04-08 | 14.89 | $14.74 | 11300 |
| 2026-04-07 | 14.91 | $14.52 | 11200 |
| 2026-04-06 | 14.95 | $14.63 | 36100 |
| 2026-04-02 | 14.98 | $14.74 | 13700 |
| 2026-04-01 | 15.00 | $14.67 | 28800 |
| 2026-03-31 | 15.04 | $14.62 | 10400 |
| 2026-03-30 | 15.08 | $14.56 | 11800 |
| 2026-03-27 | 15.14 | $14.55 | 9300 |
| 2026-03-26 | 15.20 | $14.92 | 11600 |
| 2026-03-25 | 15.23 | $15.06 | 2500 |
| 2026-03-24 | 15.25 | $14.94 | 8200 |
| 2026-03-23 | 15.28 | $14.90 | 4700 |
| 2026-03-20 | 15.32 | $14.87 | 18400 |
| 2026-03-19 | 15.37 | $15.05 | 7900 |
| 2026-03-18 | 15.40 | $15.09 | 8100 |
| 2026-03-17 | 15.43 | $15.21 | 9900 |
| 2026-03-16 | 15.46 | $15.10 | 13300 |
| 2026-03-13 | 15.49 | $15.15 | 11700 |
| 2026-03-12 | 15.53 | $15.22 | 7900 |
| 2026-03-11 | 15.56 | $15.26 | 18100 |
| 2026-03-10 | 15.60 | $15.31 | 6500 |
| 2026-03-09 | 15.63 | $15.27 | 13700 |
| 2026-03-06 | 15.66 | $15.41 | 14800 |
| 2026-03-05 | 15.69 | $15.66 | 3400 |
| 2026-03-04 | 15.69 | $15.70 | 4800 |
| 2026-03-03 | 15.69 | $15.63 | 10700 |
| 2026-03-02 | 15.70 | $15.69 | 25100 |
| 2026-02-27 | 15.70 | $15.65 | 59200 |
| 2026-02-26 | 15.70 | $15.80 | 8700 |
| 2026-02-25 | 15.69 | $15.81 | 5500 |
| 2026-02-24 | 15.68 | $15.81 | 36100 |
| 2026-02-23 | 15.67 | $15.70 | 38500 |
| 2026-02-20 | 15.66 | $15.66 | 20700 |
| 2026-02-19 | 15.67 | $15.77 | 6000 |
| 2026-02-18 | 15.65 | $15.82 | 7800 |
| 2026-02-17 | 15.64 | $15.86 | 20800 |
| 2026-02-13 | 15.61 | $15.72 | 10200 |
| 2026-02-12 | 15.60 | $15.67 | 9600 |
| 2026-02-11 | 15.59 | $15.59 | 5600 |
| 2026-02-10 | 15.60 | $15.63 | 9400 |
| 2026-02-09 | 15.59 | $15.56 | 6900 |
| 2026-02-06 | 15.60 | $15.52 | 14100 |
| 2026-02-05 | 15.60 | $15.49 | 23200 |
| 2026-02-04 | 15.61 | $15.55 | 4400 |
| 2026-02-03 | 15.62 | $15.54 | 20400 |
| 2026-02-02 | 15.63 | $15.58 | 13800 |
| 2026-01-30 | 15.64 | $15.52 | 15500 |
| 2026-01-29 | 15.65 | $15.59 | 6600 |
| 2026-01-28 | 15.65 | $15.69 | 4500 |
| 2026-01-27 | 15.65 | $15.72 | 6400 |
| 2026-01-26 | 15.64 | $15.73 | 12700 |
| 2026-01-23 | 15.63 | $15.69 | 3500 |
| 2026-01-22 | 15.63 | $15.74 | 5000 |
| 2026-01-21 | 15.62 | $15.70 | 18600 |
| 2026-01-20 | 15.61 | $15.62 | 13800 |
| 2026-01-16 | 15.61 | $15.74 | 8200 |
| 2026-01-15 | 15.59 | $15.80 | 9700 |
| 2026-01-14 | 15.57 | $15.72 | 27200 |
| 2026-01-13 | 15.55 | $15.55 | 14700 |
| 2026-01-12 | 15.55 | $15.52 | 6800 |
| 2026-01-09 | 15.56 | $15.54 | 10400 |
| 2026-01-08 | 15.56 | $15.44 | 6600 |
| 2026-01-07 | 15.57 | $15.47 | 5300 |
| 2026-01-06 | 15.58 | $15.52 | 2300 |
| 2026-01-05 | 15.59 | $15.58 | 12600 |
| 2026-01-02 | 15.59 | $15.52 | 6700 |
| 2025-12-31 | 15.60 | $15.37 | 5100 |
| 2025-12-30 | 15.62 | $15.34 | 7600 |
| 2025-12-29 | 15.65 | $15.35 | 6900 |
| 2025-12-26 | 15.68 | $15.63 | 3000 |
| 2025-12-24 | 15.69 | $15.62 | 6800 |
| 2025-12-23 | 15.70 | $15.62 | 16900 |
| 2025-12-22 | 15.70 | $15.77 | 5100 |
| 2025-12-19 | 15.70 | $15.83 | 4100 |
| 2025-12-18 | 15.68 | $15.74 | 7700 |
| 2025-12-17 | 15.68 | $15.72 | 8300 |
| 2025-12-16 | 15.67 | $15.85 | 18600 |
| 2025-12-15 | 15.65 | $15.75 | 30400 |
| 2025-12-12 | 15.64 | $15.70 | 7800 |
| 2025-12-11 | 15.64 | $15.78 | 18600 |
| 2025-12-10 | 15.62 | $15.58 | 17200 |
| 2025-12-09 | 15.63 | $15.48 | 23200 |
| 2025-12-08 | 15.64 | $15.34 | 15500 |
| 2025-12-05 | 15.67 | $15.39 | 24900 |
| 2025-12-04 | 15.70 | $15.51 | 13300 |
| 2025-12-03 | 15.72 | $15.67 | 4400 |
| 2025-12-02 | 15.73 | $15.57 | 12100 |
| 2025-12-01 | 15.75 | $15.60 | 10800 |
| 2025-11-28 | 15.76 | $15.72 | 5100 |
| 2025-11-26 | 15.77 | $15.69 | 15800 |
| 2025-11-25 | 15.77 | $15.67 | 6000 |
| 2025-11-24 | 15.79 | $15.65 | 8100 |
| 2025-11-21 | 15.80 | $15.60 | 19200 |
| 2025-11-20 | 15.82 | $15.49 | 13500 |
| 2025-11-19 | 15.86 | $15.60 | 14800 |
| 2025-11-18 | 15.88 | $15.58 | 15200 |
| 2025-11-17 | 15.91 | $15.58 | 16100 |
| 2025-11-14 | 15.95 | $15.74 | 8900 |
| 2025-11-13 | 15.97 | $15.65 | 100800 |
| 2025-11-12 | 16.01 | $15.96 | 12100 |
| 2025-11-11 | 16.01 | $15.95 | 7400 |
| 2025-11-10 | 16.02 | $15.91 | 3400 |
| 2025-11-07 | 16.03 | $15.89 | 7400 |
| 2025-11-06 | 16.04 | $15.89 | 3800 |
| 2025-11-05 | 16.06 | $15.86 | 7100 |
| 2025-11-04 | 16.08 | $15.84 | 9400 |
| 2025-11-03 | 16.10 | $16.00 | 6600 |
| 2025-10-31 | 16.11 | $16.04 | 4100 |
| 2025-10-30 | 16.12 | $16.04 | 10600 |
| 2025-10-29 | 16.13 | $16.15 | 2200 |
| 2025-10-28 | 16.13 | $16.21 | 6500 |
| 2025-10-27 | 16.12 | $16.16 | 2200 |
| 2025-10-24 | 16.12 | $16.12 | 2700 |
| 2025-10-23 | 16.12 | $16.09 | 4400 |
| 2025-10-22 | 16.12 | $16.16 | 7600 |
| 2025-10-21 | 16.11 | $16.19 | 3600 |
| 2025-10-20 | 16.11 | $16.18 | 5200 |
| 2025-10-17 | 16.10 | $16.03 | 3600 |
| 2025-10-16 | 16.11 | $15.95 | 6100 |
| 2025-10-15 | 16.12 | $15.98 | 11200 |
| 2025-10-14 | 16.14 | $15.84 | 4100 |
| 2025-10-13 | 16.17 | $15.88 | 4600 |
| 2025-10-10 | 16.20 | $15.78 | 14200 |
| 2025-10-09 | 16.24 | $15.85 | 10900 |
| 2025-10-08 | 16.28 | $15.97 | 7000 |
| 2025-10-07 | 16.32 | $16.02 | 8300 |
| 2025-10-06 | 16.35 | $16.03 | 4700 |
| 2025-10-03 | 16.38 | $16.12 | 5300 |
| 2025-10-02 | 16.41 | $16.15 | 11600 |
| 2025-10-01 | 16.44 | $16.29 | 9700 |
| 2025-09-30 | 16.45 | $16.08 | 32700 |
| 2025-09-29 | 16.49 | $16.26 | 5100 |
| 2025-09-26 | 16.51 | $16.59 | 6300 |
| 2025-09-25 | 16.51 | $16.54 | 3300 |
| 2025-09-24 | 16.50 | $16.51 | 6900 |
| 2025-09-23 | 16.50 | $16.55 | 4700 |
| 2025-09-22 | 16.50 | $16.68 | 2600 |
| 2025-09-19 | 16.48 | $16.65 | 1800 |
| 2025-09-18 | 16.46 | $16.66 | 4500 |
| 2025-09-17 | 16.44 | $16.84 | 5800 |
| 2025-09-16 | 16.40 | $16.78 | 3400 |
| 2025-09-15 | 16.36 | $16.69 | 3700 |
| 2025-09-12 | 16.32 | $16.65 | 2400 |
| 2025-09-11 | 16.29 | $16.70 | 7400 |
| 2025-09-10 | 16.24 | $16.55 | 2700 |
| 2025-09-09 | 16.21 | $16.50 | 10500 |
| 2025-09-08 | 16.18 | $16.70 | 8100 |
| 2025-09-05 | 16.12 | $16.58 | 7700 |
| 2025-09-04 | 16.08 | $16.40 | 4300 |
| 2025-09-03 | 16.04 | $16.26 | 3700 |
| 2025-09-02 | 16.02 | $16.13 | 3700 |
| 2025-08-29 | 16.01 | $16.23 | 3500 |
| 2025-08-28 | 15.98 | $16.29 | 3700 |
| 2025-08-27 | 15.95 | $16.18 | 5300 |
| 2025-08-26 | 15.93 | $16.30 | 5100 |
| 2025-08-25 | 15.89 | $16.17 | 4300 |
| 2025-08-22 | 15.86 | $16.33 | 4800 |
| 2025-08-21 | 15.81 | $16.15 | 5900 |
| 2025-08-20 | 15.77 | $16.19 | 4800 |
| 2025-08-19 | 15.73 | $16.03 | 11800 |
| 2025-08-18 | 15.70 | $15.98 | 15700 |
| 2025-08-15 | 15.67 | $15.87 | 13100 |
| 2025-08-14 | 15.65 | $15.92 | 6900 |
| 2025-08-13 | 15.62 | $15.88 | 5200 |
| 2025-08-12 | 15.59 | $15.68 | 3100 |
| 2025-08-11 | 15.58 | $15.62 | 3200 |
| 2025-08-08 | 15.57 | $15.63 | 54000 |
| 2025-08-07 | 15.57 | $15.54 | 21000 |
| 2025-08-06 | 15.57 | $15.64 | 16900 |
| 2025-08-05 | 15.56 | $15.71 | 7700 |
| 2025-08-04 | 15.55 | $15.68 | 14600 |
| 2025-08-01 | 15.54 | $15.56 | 10500 |
| 2025-07-31 | 15.53 | $15.52 | 69400 |
| 2025-07-30 | 15.53 | $15.65 | 3900 |
| 2025-07-29 | 15.52 | $15.68 | 5000 |
| 2025-07-28 | 15.51 | $15.57 | 11400 |
| 2025-07-25 | 15.50 | $15.65 | 6600 |
| 2025-07-24 | 15.48 | $15.54 | 5400 |
| 2025-07-23 | 15.48 | $15.59 | 25000 |
| 2025-07-22 | 15.46 | $15.59 | 10600 |
| 2025-07-21 | 15.45 | $15.65 | 8800 |
| 2025-07-18 | 15.43 | $15.67 | 5300 |
| 2025-07-17 | 15.41 | $15.65 | 8100 |
| 2025-07-16 | 15.38 | $15.50 | 7400 |
| 2025-07-15 | 15.37 | $15.43 | 5700 |
| 2025-07-14 | 15.36 | $15.64 | 12900 |
| 2025-07-11 | 15.33 | $15.67 | 5000 |
| 2025-07-10 | 15.29 | $15.72 | 6800 |
| 2025-07-09 | 15.25 | $15.49 | 3800 |
| 2025-07-08 | 15.22 | $15.35 | 2700 |
| 2025-07-07 | 15.21 | $15.36 | 8600 |
| 2025-07-03 | 15.20 | $15.43 | 1600 |
| 2025-07-02 | 15.17 | $15.34 | 2000 |
| 2025-07-01 | 15.15 | $15.24 | 4000 |
| 2025-06-30 | 15.14 | $15.10 | 14800 |
| 2025-06-27 | 15.15 | $15.10 | 7700 |
| 2025-06-26 | 15.15 | $15.43 | 12100 |
| 2025-06-25 | 15.13 | $15.30 | 12400 |
| 2025-06-24 | 15.11 | $15.33 | 10100 |
| 2025-06-23 | 15.08 | $15.16 | 2800 |
| 2025-06-20 | 15.08 | $15.16 | 9300 |
| 2025-06-18 | 15.07 | $15.11 | 17200 |
| 2025-06-17 | 15.06 | $15.07 | 12400 |
| 2025-06-16 | 15.06 | $14.99 | 11100 |
| 2025-06-13 | 15.07 | $15.04 | 10500 |
| 2025-06-12 | 15.07 | $15.09 | 10800 |
| 2025-06-11 | 15.07 | $15.05 | 13500 |
| 2025-06-10 | 15.07 | $15.04 | 16200 |
| 2025-06-09 | 15.08 | $15.03 | 12200 |
| 2025-06-06 | 15.08 | $14.98 | 19500 |
| 2025-06-05 | 15.09 | $15.00 | 9300 |
| 2025-06-04 | 15.10 | $15.01 | 9700 |
| 2025-06-03 | 15.11 | $14.89 | 3600 |
| 2025-06-02 | 15.13 | $14.85 | 16700 |
| 2025-05-30 | 15.16 | $14.77 | 60600 |
| 2025-05-29 | 15.20 | $15.03 | 4200 |
| 2025-05-28 | 15.22 | $15.04 | 39300 |
| 2025-05-27 | 15.24 | $15.14 | 2700 |
| 2025-05-23 | 15.25 | $15.01 | 1300 |
| 2025-05-22 | 15.28 | $15.05 | 5600 |
| 2025-05-21 | 15.30 | $15.08 | 13900 |
| 2025-05-20 | 15.32 | $15.37 | 10300 |
| 2025-05-19 | 15.32 | $15.39 | 2300 |
| 2025-05-16 | 15.31 | $15.37 | 8300 |
| 2025-05-15 | 15.31 | $15.31 | 12400 |
| 2025-05-14 | 15.31 | $15.27 | 11900 |
| 2025-05-13 | 15.31 | $15.36 | 10600 |
| 2025-05-12 | 15.30 | $15.28 | 5400 |
| 2025-05-09 | 15.31 | $15.28 | 41500 |
| 2025-05-08 | 15.31 | $15.30 | 5000 |
| 2025-05-07 | 15.31 | $15.38 | 8900 |
| 2025-05-06 | 15.30 | $15.30 | 5300 |
| 2025-05-05 | 15.30 | $15.26 | 16500 |
| 2025-05-02 | 15.31 | $15.29 | 27900 |
| 2025-05-01 | 15.31 | $15.17 | 12500 |
| 2025-04-30 | 15.32 | $15.29 | 9300 |
| 2025-04-29 | 15.33 | $15.43 | 11800 |
| 2025-04-28 | 15.32 | $15.41 | 9700 |
| 2025-04-25 | 15.31 | $15.39 | 6900 |
| 2025-04-24 | 15.30 | $15.35 | 9400 |
| 2025-04-23 | 15.29 | $15.16 | 11300 |
| 2025-04-22 | 15.31 | $15.02 | 2800 |
| 2025-04-21 | 15.34 | $14.82 | 2500 |
| 2025-04-17 | 15.39 | $14.99 | 10200 |
| 2025-04-16 | 15.43 | $14.90 | 14500 |
| 2025-04-15 | 15.49 | $14.87 | 27000 |
| 2025-04-14 | 15.55 | $14.78 | 28300 |
| 2025-04-11 | 15.63 | $14.77 | 22100 |
| 2025-04-10 | 15.73 | $15.19 | 5400 |
| 2025-04-09 | 15.78 | $15.59 | 14800 |
| 2025-04-08 | 15.80 | $15.32 | 15100 |
| 2025-04-07 | 15.85 | $15.31 | 14000 |
| 2025-04-04 | 15.91 | $15.54 | 39800 |
| 2025-04-03 | 15.95 | $15.60 | 15300 |
| 2025-04-02 | 15.98 | $15.77 | 21400 |
| 2025-04-01 | 16.01 | $15.66 | 7000 |
| 2025-03-31 | 16.04 | $15.73 | 17400 |
| 2025-03-28 | 16.08 | $15.74 | 5500 |
| 2025-03-27 | 16.11 | $16.05 | 3500 |
| 2025-03-26 | 16.12 | $16.10 | 87900 |
| 2025-03-25 | 16.12 | $16.13 | 8700 |
| 2025-03-24 | 16.12 | $16.14 | 39200 |
| 2025-03-21 | 16.12 | $16.13 | 6000 |
| 2025-03-20 | 16.12 | $16.14 | 46000 |
| 2025-03-19 | 16.11 | $16.13 | 13100 |
| 2025-03-18 | 16.11 | $16.10 | 13100 |
| 2025-03-17 | 16.11 | $16.16 | 7200 |
| 2025-03-14 | 16.11 | $16.08 | 3000 |
| 2025-03-13 | 16.11 | $15.95 | 11300 |
| 2025-03-12 | 16.13 | $15.95 | 8100 |
| 2025-03-11 | 16.15 | $15.85 | 8100 |
| 2025-03-10 | 16.18 | $15.81 | 11100 |
| 2025-03-07 | 16.22 | $15.95 | 2200 |
| 2025-03-06 | 16.25 | $16.00 | 10100 |
| 2025-03-05 | 16.27 | $16.08 | 18600 |
| 2025-03-04 | 16.29 | $16.06 | 12700 |
| 2025-03-03 | 16.32 | $16.19 | 22000 |
| 2025-02-28 | 16.33 | $16.22 | 120900 |
| 2025-02-27 | 16.34 | $16.38 | 2500 |
| 2025-02-26 | 16.34 | $16.51 | 8600 |
| 2025-02-25 | 16.32 | $16.49 | 14000 |
| 2025-02-24 | 16.30 | $16.31 | 7200 |
| 2025-02-21 | 16.30 | $16.18 | 8600 |
| 2025-02-20 | 16.32 | $16.17 | 10500 |
| 2025-02-19 | 16.33 | $16.28 | 8300 |
| 2025-02-18 | 16.34 | $16.35 | 17300 |
| 2025-02-14 | 16.34 | $16.43 | 1800 |
| 2025-02-13 | 16.33 | $16.52 | 4000 |
| 2025-02-12 | 16.31 | $16.28 | 6900 |
| 2025-02-11 | 16.31 | $16.43 | 2500 |
| 2025-02-10 | 16.29 | $16.48 | 900 |
| 2025-02-07 | 16.28 | $16.21 | 10500 |
| 2025-02-06 | 16.28 | $16.42 | 21900 |
| 2025-02-05 | 16.27 | $16.40 | 3800 |
| 2025-02-04 | 16.25 | $16.25 | 7500 |
| 2025-02-03 | 16.25 | $16.14 | 7900 |
| 2025-01-31 | 16.27 | $16.24 | 5700 |
| 2025-01-30 | 16.27 | $16.46 | 4300 |
| 2025-01-29 | 16.25 | $16.32 | 8500 |
| 2025-01-28 | 16.24 | $16.43 | 6700 |
| 2025-01-27 | 16.22 | $16.54 | 13100 |
| 2025-01-24 | 16.19 | $16.31 | 5000 |
| 2025-01-23 | 16.18 | $16.17 | 13000 |
| 2025-01-22 | 16.18 | $16.45 | 74200 |
| 2025-01-21 | 16.15 | $16.49 | 15000 |
| 2025-01-17 | 16.11 | $16.23 | 3900 |
| 2025-01-16 | 16.10 | $16.18 | 14100 |
| 2025-01-15 | 16.09 | $16.10 | 8900 |
| 2025-01-14 | 16.09 | $15.67 | 15200 |
| 2025-01-13 | 16.13 | $15.48 | 17900 |
| 2025-01-10 | 16.20 | $15.39 | 12500 |
| 2025-01-08 | 16.29 | $15.78 | 11400 |
| 2025-01-07 | 16.34 | $16.03 | 7700 |
| 2025-01-06 | 16.37 | $16.33 | 5600 |
| 2025-01-03 | 16.38 | $16.40 | 7700 |
| 2025-01-02 | 16.38 | $16.27 | 16800 |
| 2024-12-31 | 16.39 | $15.98 | 45400 |
| 2024-12-30 | 16.43 | $15.69 | 233600 |
| 2024-12-27 | 16.51 | $15.57 | 38100 |
| 2024-12-26 | 16.61 | $15.99 | 8300 |
| 2024-12-24 | 16.67 | $16.12 | 4600 |
| 2024-12-23 | 16.73 | $16.20 | 4500 |
| 2024-12-20 | 16.78 | $16.29 | 3500 |
| 2024-12-19 | 16.84 | $16.23 | 9100 |
| 2024-12-18 | 16.90 | $16.17 | 3400 |
| 2024-12-17 | 16.98 | $16.48 | 5000 |
| 2024-12-16 | 17.03 | $16.29 | 11300 |
| 2024-12-13 | 17.11 | $16.56 | 7700 |
| 2024-12-12 | 17.17 | $16.81 | 9300 |
| 2024-12-11 | 17.20 | $16.94 | 4600 |
| 2024-12-10 | 17.23 | $16.93 | 5300 |
| 2024-12-09 | 17.26 | $16.95 | 10200 |
| 2024-12-06 | 17.29 | $17.11 | 7400 |
| 2024-12-05 | 17.31 | $17.24 | 5000 |
| 2024-12-04 | 17.32 | $17.19 | 7300 |
| 2024-12-03 | 17.34 | $17.24 | 3700 |
| 2024-12-02 | 17.35 | $17.35 | 3800 |
| 2024-11-29 | 17.35 | $17.40 | 16400 |
| 2024-11-27 | 17.34 | $17.15 | 2200 |
| 2024-11-26 | 17.36 | $17.16 | 7500 |
| 2024-11-25 | 17.38 | $17.37 | 4000 |
| 2024-11-22 | 17.38 | $17.16 | 11000 |
| 2024-11-21 | 17.40 | $17.24 | 7300 |
| 2024-11-20 | 17.42 | $17.06 | 5000 |
| 2024-11-19 | 17.46 | $17.11 | 5700 |
| 2024-11-18 | 17.50 | $17.30 | 10700 |
| 2024-11-15 | 17.52 | $17.30 | 5400 |
| 2024-11-14 | 17.54 | $17.27 | 3900 |
| 2024-11-13 | 17.57 | $17.17 | 11400 |
| 2024-11-12 | 17.61 | $17.23 | 16300 |
| 2024-11-11 | 17.65 | $17.51 | 2100 |
| 2024-11-08 | 17.67 | $17.70 | 4700 |
| 2024-11-07 | 17.66 | $17.59 | 2400 |
| 2024-11-06 | 17.67 | $17.50 | 6600 |
| 2024-11-05 | 17.69 | $17.71 | 7200 |
| 2024-11-04 | 17.69 | $17.29 | 4700 |
| 2024-11-01 | 17.73 | $17.16 | 3900 |
| 2024-10-31 | 17.79 | $17.50 | 8300 |
| 2024-10-30 | 17.82 | $17.65 | 6900 |
| 2024-10-29 | 17.83 | $17.71 | 4800 |
| 2024-10-28 | 17.85 | $17.76 | 9300 |
| 2024-10-25 | 17.86 | $17.55 | 9000 |
| 2024-10-24 | 17.89 | $17.62 | 2200 |
| 2024-10-23 | 17.92 | $17.64 | 5500 |
| 2024-10-22 | 17.95 | $17.77 | 5100 |
| 2024-10-21 | 17.96 | $17.69 | 14400 |
| 2024-10-18 | 17.99 | $17.96 | 16600 |
| 2024-10-17 | 18.00 | $18.07 | 6700 |
| 2024-10-16 | 17.99 | $18.33 | 19600 |
| 2024-10-15 | 17.95 | $18.23 | 8000 |
| 2024-10-14 | 17.92 | $18.12 | 14400 |
| 2024-10-11 | 17.90 | $18.15 | 10700 |
| 2024-10-10 | 17.88 | $18.05 | 4300 |
| 2024-10-09 | 17.86 | $18.10 | 108700 |
| 2024-10-08 | 17.83 | $17.77 | 14100 |
| 2024-10-07 | 17.84 | $17.74 | 13500 |
| 2024-10-04 | 17.85 | $17.83 | 9700 |
| 2024-10-03 | 17.85 | $17.89 | 7600 |
| 2024-10-02 | 17.85 | $17.95 | 10200 |
| 2024-10-01 | 17.84 | $17.89 | 12500 |
| 2024-09-30 | 17.83 | $17.84 | 8700 |
| 2024-09-27 | 17.83 | $17.89 | 4300 |
| 2024-09-26 | 17.83 | $18.23 | 5300 |
| 2024-09-25 | 17.78 | $18.11 | 5100 |
| 2024-09-24 | 17.75 | $18.10 | 4700 |
| 2024-09-23 | 17.71 | $18.10 | 6200 |
| 2024-09-20 | 17.67 | $18.05 | 10300 |
| 2024-09-19 | 17.63 | $18.05 | 8000 |
| 2024-09-18 | 17.59 | $17.99 | 10900 |
| 2024-09-17 | 17.55 | $17.90 | 10500 |
| 2024-09-16 | 17.51 | $17.85 | 4900 |
| 2024-09-13 | 17.47 | $17.81 | 9000 |
| 2024-09-12 | 17.44 | $17.68 | 10100 |
| 2024-09-11 | 17.41 | $17.62 | 7900 |
| 2024-09-10 | 17.39 | $17.62 | 7000 |
| 2024-09-09 | 17.36 | $17.60 | 2900 |
| 2024-09-06 | 17.34 | $17.43 | 4300 |
| 2024-09-05 | 17.33 | $17.53 | 5200 |
| 2024-09-04 | 17.31 | $17.50 | 8800 |
| 2024-09-03 | 17.29 | $17.31 | 7800 |
| 2024-08-30 | 17.29 | $17.33 | 56100 |
| 2024-08-29 | 17.28 | $17.69 | 2700 |
| 2024-08-28 | 17.24 | $17.63 | 3900 |
| 2024-08-27 | 17.20 | $17.60 | 4100 |
| 2024-08-26 | 17.15 | $17.60 | 5500 |
| 2024-08-23 | 17.11 | $17.46 | 4700 |
| 2024-08-22 | 17.07 | $17.40 | 2900 |
| 2024-08-21 | 17.04 | $17.43 | 4100 |
| 2024-08-20 | 16.99 | $17.30 | 2000 |
| 2024-08-19 | 16.96 | $17.25 | 7700 |
| 2024-08-16 | 16.93 | $17.09 | 2700 |
| 2024-08-15 | 16.92 | $17.00 | 16500 |
| 2024-08-14 | 16.91 | $17.06 | 11500 |
| 2024-08-13 | 16.89 | $16.88 | 5700 |
| 2024-08-12 | 16.89 | $16.72 | 2500 |
| 2024-08-09 | 16.91 | $16.80 | 4500 |
| 2024-08-08 | 16.92 | $16.88 | 3400 |
| 2024-08-07 | 16.92 | $16.85 | 8500 |
| 2024-08-06 | 16.93 | $16.70 | 9800 |
| 2024-08-05 | 16.96 | $16.58 | 7600 |
| 2024-08-02 | 17.00 | $16.99 | 7500 |
| 2024-08-01 | 17.00 | $17.01 | 15800 |
| 2024-07-31 | 17.00 | $16.85 | 5000 |
| 2024-07-30 | 17.01 | $16.87 | 3100 |
| 2024-07-29 | 17.03 | $16.86 | 4200 |
| 2024-07-26 | 17.04 | $16.79 | 20800 |
| 2024-07-25 | 17.07 | $16.83 | 7900 |
| 2024-07-24 | 17.10 | $16.80 | 11400 |
| 2024-07-23 | 17.13 | $16.83 | 15300 |
| 2024-07-22 | 17.16 | $17.00 | 5900 |
| 2024-07-19 | 17.17 | $17.10 | 3100 |
| 2024-07-18 | 17.18 | $17.28 | 8200 |
| 2024-07-17 | 17.17 | $17.33 | 4800 |
| 2024-07-16 | 17.16 | $17.50 | 3800 |
| 2024-07-15 | 17.12 | $17.59 | 5900 |
| 2024-07-12 | 17.07 | $17.58 | 5000 |
| 2024-07-11 | 17.02 | $17.33 | 2600 |
| 2024-07-10 | 16.98 | $17.06 | 3200 |
| 2024-07-09 | 16.97 | $17.09 | 3700 |
| 2024-07-08 | 16.96 | $17.14 | 6700 |
| 2024-07-05 | 16.94 | $17.12 | 3600 |
| 2024-07-03 | 16.93 | $16.92 | 1800 |
| 2024-07-02 | 16.93 | $16.75 | 5000 |
| 2024-07-01 | 16.94 | $16.66 | 14600 |
| 2024-06-28 | 16.97 | $16.65 | 5600 |
| 2024-06-27 | 17.01 | $17.05 | 3700 |
| 2024-06-26 | 17.00 | $17.02 | 11000 |
| 2024-06-25 | 17.00 | $17.16 | 5400 |
| 2024-06-24 | 16.99 | $17.06 | 3100 |
| 2024-06-21 | 16.98 | $17.11 | 3100 |
| 2024-06-20 | 16.96 | $16.97 | 3000 |
| 2024-06-18 | 16.96 | $17.15 | 2000 |
| 2024-06-17 | 16.94 | $17.10 | 11400 |
| 2024-06-14 | 16.93 | $16.94 | 2400 |
| 2024-06-13 | 16.93 | $17.14 | 9000 |
| 2024-06-12 | 16.90 | $17.15 | 2800 |
| 2024-06-11 | 16.88 | $16.81 | 9300 |
| 2024-06-10 | 16.89 | $17.02 | 3800 |
| 2024-06-07 | 16.87 | $17.09 | 1000 |
| 2024-06-06 | 16.85 | $17.03 | 7000 |
| 2024-06-05 | 16.83 | $16.91 | 3000 |
| 2024-06-04 | 16.82 | $17.05 | 2300 |
| 2024-06-03 | 16.80 | $16.95 | 5600 |
| 2024-05-31 | 16.78 | $16.62 | 9100 |
| 2024-05-30 | 16.80 | $16.58 | 4600 |
| 2024-05-29 | 16.82 | $16.52 | 7600 |
| 2024-05-28 | 16.85 | $16.72 | 2200 |
| 2024-05-24 | 16.87 | $16.82 | 3200 |
| 2024-05-23 | 16.87 | $16.74 | 3600 |
| 2024-05-22 | 16.88 | $16.84 | 1700 |
| 2024-05-21 | 16.89 | $16.90 | 9700 |
| 2024-05-20 | 16.89 | $16.93 | 17100 |
| 2024-05-17 | 16.88 | $16.70 | 3400 |
| 2024-05-16 | 16.90 | $16.90 | 4100 |
| 2024-05-15 | 16.90 | $17.08 | 4900 |
| 2024-05-14 | 16.88 | $16.84 | 9600 |
| 2024-05-13 | 16.89 | $16.83 | 700 |
| 2024-05-10 | 16.89 | $16.65 | 1500 |
| 2024-05-09 | 16.92 | $16.72 | 8000 |
| 2024-05-08 | 16.94 | $16.88 | 4700 |
| 2024-05-07 | 16.95 | $17.03 | 4100 |
| 2024-05-06 | 16.94 | $16.99 | 1700 |
| 2024-05-03 | 16.93 | $16.85 | 1400 |
| 2024-05-02 | 16.94 | $16.70 | 3800 |
| 2024-05-01 | 16.97 | $16.69 | 13400 |
| 2024-04-30 | 16.99 | $16.56 | 3400 |
| 2024-04-29 | 17.04 | $16.75 | 5500 |
| 2024-04-26 | 17.07 | $16.98 | 2000 |
| 2024-04-25 | 17.08 | $16.79 | 1900 |
| 2024-04-24 | 17.11 | $17.00 | 3400 |
| 2024-04-23 | 17.12 | $17.08 | 6700 |
| 2024-04-22 | 17.13 | $16.70 | 4400 |
| 2024-04-19 | 17.17 | $16.68 | 5800 |
| 2024-04-18 | 17.22 | $16.53 | 4300 |
| 2024-04-17 | 17.30 | $16.78 | 2600 |
| 2024-04-16 | 17.35 | $16.66 | 3400 |
| 2024-04-15 | 17.42 | $16.55 | 5900 |
| 2024-04-12 | 17.52 | $17.24 | 2000 |
| 2024-04-11 | 17.54 | $17.08 | 7000 |
| 2024-04-10 | 17.59 | $17.43 | 6700 |
| 2024-04-09 | 17.61 | $17.78 | 1000 |
| 2024-04-08 | 17.59 | $17.72 | 2900 |
| 2024-04-05 | 17.58 | $17.70 | 5700 |
| 2024-04-04 | 17.57 | $17.67 | 5500 |
| 2024-04-03 | 17.56 | $17.68 | 8900 |
| 2024-04-02 | 17.54 | $17.66 | 10100 |
| 2024-04-01 | 17.53 | $17.65 | 13200 |
| 2024-03-28 | 17.52 | $17.59 | 13100 |
| 2024-03-27 | 17.51 | $17.51 | 9900 |
| 2024-03-26 | 17.51 | $17.68 | 60300 |
| 2024-03-25 | 17.49 | $17.49 | 45000 |
| 2024-03-22 | 17.49 | $17.68 | 6700 |
| 2024-03-21 | 17.47 | $17.65 | 10800 |
| 2024-03-20 | 17.45 | $17.50 | 20200 |
| 2024-03-19 | 17.45 | $17.41 | 13800 |
| 2024-03-18 | 17.45 | $17.31 | 3200 |
| 2024-03-15 | 17.47 | $17.21 | 19000 |
| 2024-03-14 | 17.49 | $17.22 | 21800 |
| 2024-03-13 | 17.52 | $17.87 | 9700 |
| 2024-03-12 | 17.49 | $17.78 | 6800 |
| 2024-03-11 | 17.46 | $17.91 | 4800 |
| 2024-03-08 | 17.41 | $17.89 | 4800 |
| 2024-03-07 | 17.36 | $17.78 | 5200 |
| 2024-03-06 | 17.31 | $17.77 | 4000 |
| 2024-03-05 | 17.26 | $17.50 | 3900 |
| 2024-03-04 | 17.24 | $17.49 | 7100 |
| 2024-03-01 | 17.21 | $17.46 | 8400 |
| 2024-02-29 | 17.19 | $17.53 | 48900 |
| 2024-02-28 | 17.15 | $17.22 | 1700 |
| 2024-02-27 | 17.14 | $17.22 | 2200 |
| 2024-02-26 | 17.13 | $17.19 | 4400 |
| 2024-02-23 | 17.13 | $17.26 | 12600 |
| 2024-02-22 | 17.11 | $17.27 | 6900 |
| 2024-02-21 | 17.10 | $17.38 | 4600 |
| 2024-02-20 | 17.07 | $17.32 | 4200 |
| 2024-02-16 | 17.04 | $17.20 | 2700 |
| 2024-02-15 | 17.03 | $17.24 | 8800 |
| 2024-02-14 | 17.00 | $17.07 | 7400 |
| 2024-02-13 | 17.00 | $16.86 | 16100 |
| 2024-02-12 | 17.01 | $17.37 | 14700 |
| 2024-02-09 | 16.97 | $17.50 | 3300 |
| 2024-02-08 | 16.92 | $17.45 | 3900 |
| 2024-02-07 | 16.86 | $17.36 | 7100 |
| 2024-02-06 | 16.81 | $17.08 | 8700 |
| 2024-02-05 | 16.78 | $17.08 | 13500 |
| 2024-02-02 | 16.75 | $17.14 | 4600 |
| 2024-02-01 | 16.71 | $17.31 | 17700 |
| 2024-01-31 | 16.64 | $17.05 | 9700 |
| 2024-01-30 | 16.60 | $17.10 | 23000 |
| 2024-01-29 | 16.55 | $16.93 | 4100 |
| 2024-01-26 | 16.51 | $16.80 | 11800 |
| 2024-01-25 | 16.48 | $16.81 | 15000 |
| 2024-01-24 | 16.44 | $16.48 | 7000 |
| 2024-01-23 | 16.44 | $16.42 | 5000 |
| 2024-01-22 | 16.44 | $16.48 | 8700 |
| 2024-01-19 | 16.43 | $16.38 | 15000 |
| 2024-01-18 | 16.44 | $16.09 | 7900 |
| 2024-01-17 | 16.48 | $16.35 | 4400 |
| 2024-01-16 | 16.49 | $16.43 | 7100 |
| 2024-01-12 | 16.50 | $16.62 | 3600 |
| 2024-01-11 | 16.48 | $16.51 | 2200 |
| 2024-01-10 | 16.48 | $16.60 | 3700 |
| 2024-01-09 | 16.47 | $16.56 | 7600 |
| 2024-01-08 | 16.46 | $16.51 | 8900 |
| 2024-01-05 | 16.45 | $16.40 | 17700 |
| 2024-01-04 | 16.46 | $16.54 | 4800 |
| 2024-01-03 | 16.45 | $16.40 | 11600 |
| 2024-01-02 | 16.45 | $16.57 | 5000 |
| 2023-12-29 | 16.44 | $16.64 | 21700 |
| 2023-12-28 | 16.42 | $16.56 | 34100 |
| 2023-12-27 | 16.40 | $16.68 | 13800 |
| 2023-12-26 | 16.38 | $16.52 | 9900 |
| 2023-12-22 | 16.36 | $16.56 | 15500 |
| 2023-12-21 | 16.34 | $16.69 | 12600 |
| 2023-12-20 | 16.30 | $16.73 | 11300 |
| 2023-12-19 | 16.26 | $16.66 | 15700 |
| 2023-12-18 | 16.22 | $16.49 | 12200 |
| 2023-12-15 | 16.19 | $16.62 | 24800 |
| 2023-12-14 | 16.14 | $16.72 | 16500 |
| 2023-12-13 | 16.08 | $16.41 | 21600 |
| 2023-12-12 | 16.04 | $16.18 | 23700 |
| 2023-12-11 | 16.03 | $16.09 | 19200 |
| 2023-12-08 | 16.02 | $16.14 | 7100 |
| 2023-12-07 | 16.01 | $16.18 | 10900 |
| 2023-12-06 | 15.99 | $16.22 | 42700 |
| 2023-12-05 | 15.97 | $15.95 | 43900 |
| 2023-12-04 | 15.97 | $15.86 | 41400 |
| 2023-12-01 | 15.99 | $15.90 | 90800 |
| 2023-11-30 | 15.99 | $15.69 | 75900 |
| 2023-11-29 | 16.03 | $15.90 | 6700 |
| 2023-11-28 | 16.04 | $15.89 | 7000 |
| 2023-11-27 | 16.05 | $15.72 | 3000 |
| 2023-11-24 | 16.09 | $16.02 | 3400 |
| 2023-11-22 | 16.10 | $15.73 | 2100 |
| 2023-11-21 | 16.14 | $16.11 | 12800 |
| 2023-11-20 | 16.14 | $16.32 | 3900 |
| 2023-11-17 | 16.12 | $16.47 | 3000 |
| 2023-11-16 | 16.08 | $16.51 | 900 |
| 2023-11-15 | 16.04 | $16.64 | 4300 |
| 2023-11-14 | 15.97 | $16.63 | 3700 |
| 2023-11-13 | 15.91 | $16.35 | 2300 |
| 2023-11-10 | 15.86 | $16.20 | 7500 |
| 2023-11-09 | 15.82 | $16.40 | 1100 |
| 2023-11-08 | 15.76 | $16.62 | 10000 |
| 2023-11-07 | 15.67 | $16.46 | 1600 |
| 2023-11-06 | 15.59 | $16.60 | 1500 |
| 2023-11-03 | 15.48 | $16.70 | 5600 |
| 2023-11-02 | 15.35 | $16.46 | 14400 |
| 2023-11-01 | 15.24 | $15.58 | 4100 |
| 2023-10-31 | 15.20 | $15.34 | 16200 |
| 2023-10-30 | 15.19 | $14.81 | 3800 |
| 2023-10-27 | 15.23 | $14.98 | 4500 |
| 2023-10-26 | 15.25 | $14.89 | 4400 |
| 2023-10-25 | 15.29 | $15.04 | 1500 |
| 2023-10-24 | 15.32 | $15.11 | 4100 |
| 2023-10-23 | 15.34 | $15.00 | 1800 |
| 2023-10-20 | 15.38 | $14.94 | 5200 |
| 2023-10-19 | 15.42 | $15.18 | 8500 |
| 2023-10-18 | 15.45 | $15.32 | 8500 |
| 2023-10-17 | 15.46 | $15.58 | 7600 |
| 2023-10-16 | 15.45 | $15.88 | 8100 |
| 2023-10-13 | 15.40 | $15.40 | 1000 |
| 2023-10-12 | 15.40 | $15.33 | 5200 |
| 2023-10-11 | 15.41 | $15.65 | 3500 |
| 2023-10-10 | 15.39 | $15.66 | 5300 |
| 2023-10-09 | 15.36 | $15.60 | 3300 |
| 2023-10-06 | 15.33 | $15.48 | 11600 |
| 2023-10-05 | 15.32 | $15.18 | 3200 |
| 2023-10-04 | 15.33 | $15.27 | 18900 |
| 2023-10-03 | 15.34 | $14.96 | 17800 |
| 2023-10-02 | 15.38 | $15.21 | 15900 |
| 2023-09-29 | 15.40 | $15.34 | 31400 |
| 2023-09-28 | 15.40 | $15.07 | 24500 |
| 2023-09-27 | 15.44 | $15.18 | 19500 |
| 2023-09-26 | 15.47 | $14.95 | 8700 |
| 2023-09-25 | 15.52 | $15.10 | 10200 |
| 2023-09-22 | 15.56 | $15.19 | 13100 |
| 2023-09-21 | 15.60 | $15.13 | 15100 |
| 2023-09-20 | 15.65 | $15.47 | 6600 |
| 2023-09-19 | 15.67 | $15.64 | 8500 |
| 2023-09-18 | 15.68 | $15.60 | 5700 |
| 2023-09-15 | 15.68 | $15.67 | 5200 |
| 2023-09-14 | 15.69 | $15.56 | 3200 |
| 2023-09-13 | 15.70 | $15.38 | 1600 |
| 2023-09-12 | 15.73 | $15.50 | 1200 |
| 2023-09-11 | 15.76 | $15.58 | 2600 |
| 2023-09-08 | 15.78 | $15.58 | 3300 |
| 2023-09-07 | 15.80 | $15.47 | 7400 |
| 2023-09-06 | 15.83 | $15.65 | 7500 |
| 2023-09-05 | 15.85 | $15.72 | 6600 |
| 2023-09-01 | 15.86 | $15.95 | 3900 |
| 2023-08-31 | 15.85 | $16.19 | 25200 |
| 2023-08-30 | 15.82 | $15.78 | 4300 |
| 2023-08-29 | 15.82 | $15.77 | 1900 |
| 2023-08-28 | 15.83 | $15.69 | 2000 |
| 2023-08-25 | 15.84 | $15.59 | — |
| 2023-08-24 | 15.87 | $15.59 | 2200 |
| 2023-08-23 | 15.90 | $15.77 | 4500 |
| 2023-08-22 | 15.91 | $15.43 | 4600 |
| 2023-08-21 | 15.96 | $15.25 | 4800 |
| 2023-08-18 | 16.04 | $15.35 | 3100 |
| 2023-08-17 | 16.11 | $15.44 | 5300 |
| 2023-08-16 | 16.18 | $15.44 | 4300 |
| 2023-08-15 | 16.26 | $15.68 | 6500 |
| 2023-08-14 | 16.32 | $15.96 | 3500 |
| 2023-08-11 | 16.36 | $16.02 | 800 |
| 2023-08-10 | 16.39 | $16.18 | 3700 |
| 2023-08-09 | 16.41 | $16.10 | 3900 |
| 2023-08-08 | 16.45 | $16.31 | 2600 |
| 2023-08-07 | 16.46 | $16.10 | 600 |
| 2023-08-04 | 16.50 | $16.15 | 1000 |
| 2023-08-03 | 16.53 | $16.00 | 10500 |
| 2023-08-02 | 16.59 | $16.22 | 6600 |
| 2023-08-01 | 16.63 | $16.61 | 3800 |
| 2023-07-31 | 16.63 | $16.95 | 5200 |
| 2023-07-28 | 16.60 | $16.88 | 7400 |
| 2023-07-27 | 16.57 | $16.78 | 2100 |
| 2023-07-26 | 16.55 | $16.80 | 17800 |
| 2023-07-25 | 16.52 | $16.77 | 3600 |
| 2023-07-24 | 16.49 | $16.74 | 3200 |
| 2023-07-21 | 16.47 | $16.70 | 3300 |
| 2023-07-20 | 16.44 | $16.60 | 2100 |
| 2023-07-19 | 16.43 | $16.68 | 2800 |
| 2023-07-18 | 16.40 | $16.50 | 5800 |
| 2023-07-17 | 16.39 | $16.30 | 1900 |
| 2023-07-14 | 16.40 | $16.32 | 1300 |
| 2023-07-13 | 16.41 | $16.49 | 3900 |
| 2023-07-12 | 16.40 | $16.32 | 6900 |
| 2023-07-11 | 16.41 | $16.28 | 1500 |
| 2023-07-10 | 16.42 | $16.04 | 700 |
| 2023-07-07 | 16.46 | $16.15 | 3200 |
| 2023-07-06 | 16.49 | $16.09 | 4900 |
| 2023-07-05 | 16.53 | $16.55 | 5700 |
| 2023-07-03 | 16.53 | $16.71 | 4100 |
| 2023-06-30 | 16.51 | $16.75 | 27500 |
| 2023-06-29 | 16.49 | $16.27 | 3700 |
| 2023-06-28 | 16.51 | $16.42 | 4700 |
| 2023-06-27 | 16.52 | $16.54 | 7700 |
| 2023-06-26 | 16.52 | $16.50 | 3500 |
| 2023-06-23 | 16.52 | $16.31 | 4000 |
| 2023-06-22 | 16.54 | $16.36 | 11400 |
| 2023-06-21 | 16.56 | $16.38 | 7600 |
| 2023-06-20 | 16.58 | $16.72 | 1700 |
| 2023-06-16 | 16.57 | $16.89 | 1700 |
| 2023-06-15 | 16.53 | $16.88 | 1400 |
| 2023-06-14 | 16.50 | $16.36 | 4900 |
| 2023-06-13 | 16.51 | $16.62 | 6000 |
| 2023-06-12 | 16.50 | $16.67 | 3900 |
| 2023-06-09 | 16.48 | $17.18 | 4300 |
| 2023-06-08 | 16.41 | $16.95 | 3200 |
| 2023-06-07 | 16.35 | $17.07 | 1600 |
| 2023-06-06 | 16.28 | $17.02 | 11500 |
| 2023-06-05 | 16.20 | $17.07 | 12500 |
| 2023-06-02 | 16.11 | $17.00 | 11900 |
| 2023-06-01 | 16.01 | $16.57 | 2800 |
| 2023-05-31 | 15.95 | $16.52 | 31400 |
| 2023-05-30 | 15.89 | $15.84 | 5900 |
| 2023-05-26 | 15.90 | $15.74 | 13300 |
| 2023-05-25 | 15.92 | $15.54 | 8800 |
| 2023-05-24 | 15.96 | $15.46 | 11800 |
| 2023-05-23 | 16.01 | $15.28 | 3500 |
| 2023-05-22 | 16.08 | $15.10 | 9500 |
| 2023-05-19 | 16.19 | $15.18 | 2800 |
| 2023-05-18 | 16.29 | $15.36 | 1600 |
| 2023-05-17 | 16.39 | $15.45 | 9100 |
| 2023-05-16 | 16.49 | $15.31 | 2300 |
| 2023-05-15 | 16.62 | $15.65 | 8700 |
| 2023-05-12 | 16.72 | $16.00 | 5700 |
| 2023-05-11 | 16.79 | $16.13 | 6700 |
| 2023-05-10 | 16.86 | $16.77 | 4100 |
| 2023-05-09 | 16.87 | $16.48 | 5700 |
| 2023-05-08 | 16.91 | $16.56 | 4200 |
| 2023-05-05 | 16.95 | $16.52 | 2800 |
| 2023-05-04 | 17.00 | $16.01 | 10300 |
| 2023-05-03 | 17.10 | $17.28 | 4500 |
| 2023-05-02 | 17.08 | $17.49 | 23000 |
| 2023-05-01 | 17.04 | $17.58 | 39000 |
| 2023-04-28 | 16.98 | $17.56 | 22400 |
| 2023-04-27 | 16.92 | $17.11 | 11700 |
| 2023-04-26 | 16.90 | $17.01 | 6500 |
| 2023-04-25 | 16.89 | $17.16 | 6700 |
| 2023-04-24 | 16.86 | $17.35 | 4200 |
| 2023-04-21 | 16.81 | $17.34 | 1300 |
| 2023-04-20 | 16.75 | $17.41 | 4100 |
| 2023-04-19 | 16.68 | $17.47 | 5300 |
| 2023-04-18 | 16.60 | $17.44 | 10800 |
| 2023-04-17 | 16.51 | $17.46 | 18900 |
| 2023-04-14 | 16.41 | $17.13 | 43100 |
| 2023-04-13 | 16.34 | $17.34 | 9700 |
| 2023-04-12 | 16.23 | $17.25 | 7300 |
| 2023-04-11 | 16.13 | $17.11 | 2500 |
| 2023-04-10 | 16.02 | $16.81 | 10400 |
| 2023-04-06 | 15.94 | $16.81 | 8200 |
| 2023-04-05 | 15.85 | $16.50 | 20500 |
| 2023-04-04 | 15.78 | $16.06 | 10200 |
| 2023-04-03 | 15.75 | $15.91 | 9500 |
| 2023-03-31 | 15.73 | $15.97 | 26800 |
| 2023-03-30 | 15.71 | $15.59 | 6400 |
| 2023-03-29 | 15.72 | $15.35 | 9200 |
| 2023-03-28 | 15.76 | $15.00 | 7800 |
| 2023-03-27 | 15.84 | $15.10 | 5900 |
| 2023-03-24 | 15.91 | $15.00 | 4100 |
| 2023-03-23 | 16.01 | $14.95 | 6500 |
| 2023-03-22 | 16.12 | $15.48 | 17900 |
| 2023-03-21 | 16.19 | $15.37 | 2900 |
| 2023-03-20 | 16.28 | $15.12 | 8100 |
| 2023-03-17 | 16.40 | $15.38 | 4900 |
| 2023-03-16 | 16.51 | $15.98 | 12500 |
| 2023-03-15 | 16.56 | $15.45 | 6100 |
| 2023-03-14 | 16.68 | $15.43 | 9500 |
| 2023-03-13 | 16.81 | $14.87 | 40200 |
| 2023-03-10 | 17.01 | $16.22 | 5600 |
| 2023-03-09 | 17.10 | $16.59 | 4200 |
| 2023-03-08 | 17.15 | $16.94 | 4800 |
| 2023-03-07 | 17.17 | $16.95 | 1900 |
| 2023-03-06 | 17.19 | $17.13 | 2000 |
| 2023-03-03 | 17.20 | $17.04 | 11300 |
| 2023-03-02 | 17.22 | $16.91 | 5600 |
| 2023-03-01 | 17.25 | $17.05 | 6900 |
| 2023-02-28 | 17.27 | $17.22 | 16900 |
| 2023-02-27 | 17.28 | $17.10 | 4600 |
| 2023-02-24 | 17.30 | $17.09 | 6800 |
| 2023-02-23 | 17.32 | $17.19 | 6600 |
| 2023-02-22 | 17.33 | $16.94 | 9800 |
| 2023-02-21 | 17.37 | $16.80 | 5800 |
| 2023-02-17 | 17.43 | $17.25 | 12900 |
| 2023-02-16 | 17.45 | $17.40 | 800 |
| 2023-02-15 | 17.46 | $17.56 | 5900 |
| 2023-02-14 | 17.45 | $17.56 | 8700 |
| 2023-02-13 | 17.44 | $17.55 | 8100 |
| 2023-02-10 | 17.42 | $17.45 | 9200 |
| 2023-02-09 | 17.42 | $17.57 | 9600 |
| 2023-02-08 | 17.41 | $17.66 | 6300 |
| 2023-02-07 | 17.38 | $17.52 | 7800 |
| 2023-02-06 | 17.36 | $17.50 | 5800 |
| 2023-02-03 | 17.35 | $17.75 | 8800 |
| 2023-02-02 | 17.31 | $18.08 | 15600 |
| 2023-02-01 | 17.23 | $18.00 | 14400 |
| 2023-01-31 | 17.14 | $17.79 | 15500 |
| 2023-01-30 | 17.08 | $17.65 | 28000 |
| 2023-01-27 | 17.02 | $17.67 | 22500 |
| 2023-01-26 | 16.95 | $17.60 | 26700 |
| 2023-01-25 | 16.88 | $17.55 | 3200 |
| 2023-01-24 | 16.81 | $17.59 | 6000 |
| 2023-01-23 | 16.73 | $17.58 | 27000 |
| 2023-01-20 | 16.64 | $17.55 | 21200 |
| 2023-01-19 | 16.54 | $17.49 | 10100 |
| 2023-01-18 | 16.44 | $17.27 | 19900 |
| 2023-01-17 | 16.35 | $17.32 | 23900 |
| 2023-01-13 | 16.25 | $17.13 | 24800 |
| 2023-01-12 | 16.16 | $16.98 | 16800 |
| 2023-01-11 | 16.07 | $16.75 | 8000 |
| 2023-01-10 | 16.00 | $16.62 | 9300 |
| 2023-01-09 | 15.93 | $16.73 | 38200 |
| 2023-01-06 | 15.85 | $16.49 | 61000 |
| 2023-01-05 | 15.78 | $15.89 | 13400 |
| 2023-01-04 | 15.77 | $15.68 | 32100 |
| 2023-01-03 | 15.78 | $15.08 | 41100 |
| 2022-12-30 | 15.85 | $14.74 | 186300 |
| 2022-12-29 | 15.97 | $15.10 | 28000 |
| 2022-12-28 | 16.06 | $15.10 | 28200 |
| 2022-12-27 | 16.16 | $15.72 | 18300 |
| 2022-12-23 | 16.21 | $15.93 | 11800 |
| 2022-12-22 | 16.24 | $16.04 | 12600 |
| 2022-12-21 | 16.26 | $16.43 | 14400 |
| 2022-12-20 | 16.24 | $16.18 | 9600 |
| 2022-12-19 | 16.25 | $16.22 | 17400 |
| 2022-12-16 | 16.25 | $16.13 | 9000 |
| 2022-12-15 | 16.27 | $16.12 | 9900 |
| 2022-12-14 | 16.28 | $16.17 | 5400 |
| 2022-12-13 | 16.29 | $16.15 | 4500 |
| 2022-12-12 | 16.31 | $15.94 | 15200 |
| 2022-12-09 | 16.35 | $16.13 | 6200 |
| 2022-12-08 | 16.37 | $16.28 | 10800 |
| 2022-12-07 | 16.38 | $16.50 | 7100 |
| 2022-12-06 | 16.36 | $16.68 | 11000 |
| 2022-12-05 | 16.33 | $16.87 | 11100 |
| 2022-12-02 | 16.27 | $17.05 | 16300 |
| 2022-12-01 | 16.19 | $17.08 | 16200 |
| 2022-11-30 | 16.10 | $16.85 | 36100 |
| 2022-11-29 | 16.02 | $16.25 | 13000 |
| 2022-11-28 | 16.00 | $16.47 | 16900 |
| 2022-11-25 | 15.95 | $16.36 | 1300 |
| 2022-11-23 | 15.90 | $16.38 | 12900 |
| 2022-11-22 | 15.85 | $16.09 | 3300 |
| 2022-11-21 | 15.83 | $16.14 | 5600 |
| 2022-11-18 | 15.80 | $16.22 | 4000 |
| 2022-11-17 | 15.75 | $16.31 | 6800 |
| 2022-11-16 | 15.69 | $16.55 | 3700 |
| 2022-11-15 | 15.60 | $16.52 | 6700 |
| 2022-11-14 | 15.50 | $16.20 | 8400 |
| 2022-11-11 | 15.43 | $16.37 | 5300 |
| 2022-11-10 | 15.33 | $16.06 | 13700 |
| 2022-11-09 | 15.26 | $15.24 | 10500 |
| 2022-11-08 | 15.26 | $15.32 | 13200 |
| 2022-11-07 | 15.25 | $14.82 | 7900 |
| 2022-11-04 | 15.30 | $14.70 | 5700 |
| 2022-11-03 | 15.36 | $14.83 | 7600 |
| 2022-11-02 | 15.42 | $14.85 | 17400 |
| 2022-11-01 | 15.48 | $14.85 | 13600 |
| 2022-10-31 | 15.54 | $14.84 | 31900 |
| 2022-10-28 | 15.61 | $15.34 | 3400 |
| 2022-10-27 | 15.64 | $15.21 | 21600 |
| 2022-10-26 | 15.69 | $15.35 | 9400 |
| 2022-10-25 | 15.73 | $15.14 | 16300 |
| 2022-10-24 | 15.79 | $14.94 | 13400 |
| 2022-10-21 | 15.88 | $14.87 | 8900 |
| 2022-10-20 | 15.98 | $15.12 | 10500 |
| 2022-10-19 | 16.07 | $15.26 | 14800 |
| 2022-10-18 | 16.16 | $15.40 | 8900 |
| 2022-10-17 | 16.24 | $15.39 | 32900 |
| 2022-10-14 | 16.33 | $15.46 | 54700 |
| 2022-10-13 | 16.42 | $15.45 | 142300 |
| 2022-10-12 | 16.52 | $15.42 | 20300 |
| 2022-10-11 | 16.64 | $15.45 | 29900 |
| 2022-10-10 | 16.76 | $15.85 | 8400 |
| 2022-10-07 | 16.86 | $16.07 | 16800 |
| 2022-10-06 | 16.94 | $16.12 | 33100 |
| 2022-10-05 | 17.03 | $16.44 | 37200 |
| 2022-10-04 | 17.09 | $16.93 | 47600 |
| 2022-10-03 | 17.10 | $17.11 | 13000 |
| 2022-09-30 | 17.10 | $17.13 | 71700 |
| 2022-09-29 | 17.10 | $16.75 | 5600 |
| 2022-09-28 | 17.14 | $16.77 | 8900 |
| 2022-09-27 | 17.18 | $16.83 | 6000 |
| 2022-09-26 | 17.21 | $16.59 | 8500 |
| 2022-09-23 | 17.28 | $16.70 | 9100 |
| 2022-09-22 | 17.34 | $16.98 | 3400 |
| 2022-09-21 | 17.38 | $17.01 | 6500 |
| 2022-09-20 | 17.42 | $17.13 | 7700 |
| 2022-09-19 | 17.45 | $17.08 | 5000 |
| 2022-09-16 | 17.48 | $17.11 | 1200 |
| 2022-09-15 | 17.52 | $17.21 | 6300 |
| 2022-09-14 | 17.56 | $17.24 | 9100 |
| 2022-09-13 | 17.59 | $17.17 | 6200 |
| 2022-09-12 | 17.63 | $17.20 | 6000 |
| 2022-09-09 | 17.68 | $17.11 | 4800 |
| 2022-09-08 | 17.74 | $16.84 | 6500 |
| 2022-09-07 | 17.83 | $17.08 | 7400 |
| 2022-09-06 | 17.91 | $17.01 | 12100 |
| 2022-09-02 | 18.01 | $17.14 | 3500 |
| 2022-09-01 | 18.10 | $17.25 | 4600 |
| 2022-08-31 | 18.19 | $17.27 | 7300 |
| 2022-08-30 | 18.29 | $17.62 | 5600 |
| 2022-08-29 | 18.36 | $17.80 | 5900 |
| 2022-08-26 | 18.41 | $18.07 | 7500 |
| 2022-08-25 | 18.45 | $18.07 | 11200 |
| 2022-08-24 | 18.49 | $17.65 | 14700 |
| 2022-08-23 | 18.58 | $17.72 | 23200 |
| 2022-08-22 | 18.67 | $18.10 | 12600 |
| 2022-08-19 | 18.73 | $18.21 | 8000 |
| 2022-08-18 | 18.78 | $18.65 | 13200 |
| 2022-08-17 | 18.80 | $18.70 | 7100 |
| 2022-08-16 | 18.81 | $19.12 | 4500 |
| 2022-08-15 | 18.77 | $19.11 | 10000 |
| 2022-08-12 | 18.74 | $19.01 | 1600 |
| 2022-08-11 | 18.71 | $19.07 | 12600 |
| 2022-08-10 | 18.67 | $18.97 | 8700 |
| 2022-08-09 | 18.64 | $18.83 | 7600 |
| 2022-08-08 | 18.62 | $19.20 | 18500 |
| 2022-08-05 | 18.56 | $19.11 | 9900 |
| 2022-08-04 | 18.50 | $19.50 | 36800 |
| 2022-08-03 | 18.40 | $19.82 | 17200 |
| 2022-08-02 | 18.25 | $19.57 | 12700 |
| 2022-08-01 | 18.11 | $19.14 | 8000 |
| 2022-07-29 | 18.00 | $18.90 | 11500 |
| 2022-07-28 | 17.91 | $18.46 | 8400 |
| 2022-07-27 | 17.85 | $18.28 | 4000 |
| 2022-07-26 | 17.80 | $18.23 | 5300 |
| 2022-07-25 | 17.76 | $18.29 | 9000 |
| 2022-07-22 | 17.70 | $18.36 | 27100 |
| 2022-07-21 | 17.63 | $17.94 | 4600 |
| 2022-07-20 | 17.60 | $17.85 | 16700 |
| 2022-07-19 | 17.57 | $17.72 | 6000 |
| 2022-07-18 | 17.56 | $17.70 | 8900 |
| 2022-07-15 | 17.54 | $17.52 | 8200 |
| 2022-07-14 | 17.55 | $17.36 | 9800 |
| 2022-07-13 | 17.57 | $17.37 | 5000 |
| 2022-07-12 | 17.59 | $17.60 | 9500 |
| 2022-07-11 | 17.59 | $17.51 | 7500 |
| 2022-07-08 | 17.59 | $17.43 | 8900 |
| 2022-07-07 | 17.61 | $17.41 | 10300 |
| 2022-07-06 | 17.63 | $17.50 | 23300 |
| 2022-07-05 | 17.65 | $17.60 | 5400 |
| 2022-07-01 | 17.65 | $17.67 | 4100 |
| 2022-06-30 | 17.65 | $17.49 | 4200 |
| 2022-06-29 | 17.67 | $17.54 | 2400 |
| 2022-06-28 | 17.68 | $17.54 | 9100 |
| 2022-06-27 | 17.70 | $17.84 | 5800 |
| 2022-06-24 | 17.68 | $17.72 | 10500 |
| 2022-06-23 | 17.68 | $17.56 | 4400 |
| 2022-06-22 | 17.69 | $17.35 | 3900 |
| 2022-06-21 | 17.72 | $17.20 | 7900 |
| 2022-06-17 | 17.78 | $16.99 | 3200 |
| 2022-06-16 | 17.86 | $16.82 | 10300 |
| 2022-06-15 | 17.97 | $17.25 | 3700 |
| 2022-06-14 | 18.05 | $16.93 | 7500 |
| 2022-06-13 | 18.17 | $17.08 | 11800 |
| 2022-06-10 | 18.28 | $17.78 | 11700 |
| 2022-06-09 | 18.33 | $18.40 | 14200 |
| 2022-06-08 | 18.33 | $18.56 | 6600 |
| 2022-06-07 | 18.30 | $18.58 | 7900 |
| 2022-06-06 | 18.27 | $18.45 | 5000 |
| 2022-06-03 | 18.25 | $18.84 | 3800 |
| 2022-06-02 | 18.19 | $18.83 | 4400 |
| 2022-06-01 | 18.12 | $18.77 | 22600 |
| 2022-05-31 | 18.06 | $18.92 | 12500 |
| 2022-05-27 | 17.97 | $18.93 | 4900 |
| 2022-05-26 | 17.86 | $18.49 | 20100 |
| 2022-05-25 | 17.80 | $18.48 | 14600 |
| 2022-05-24 | 17.73 | $17.97 | 10500 |
| 2022-05-23 | 17.70 | $17.88 | 17500 |
| 2022-05-20 | 17.68 | $17.79 | 1600 |
| 2022-05-19 | 17.67 | $17.73 | 17500 |
| 2022-05-18 | 17.66 | $17.45 | 6600 |
| 2022-05-17 | 17.69 | $17.48 | 9100 |
| 2022-05-16 | 17.71 | $17.61 | 11200 |
| 2022-05-13 | 17.72 | $17.13 | 7100 |
| 2022-05-12 | 17.78 | $17.17 | 8400 |
| 2022-05-11 | 17.85 | $17.15 | 22800 |
| 2022-05-10 | 17.92 | $17.23 | 14200 |
| 2022-05-09 | 17.99 | $17.11 | 21000 |
| 2022-05-06 | 18.08 | $17.20 | 15700 |
| 2022-05-05 | 18.18 | $17.34 | 20300 |
| 2022-05-04 | 18.26 | $17.83 | 16700 |
| 2022-05-03 | 18.31 | $17.50 | 3400 |
| 2022-05-02 | 18.40 | $17.44 | 13900 |
| 2022-04-29 | 18.50 | $17.88 | 29400 |
| 2022-04-28 | 18.56 | $17.90 | 12200 |
| 2022-04-27 | 18.63 | $17.55 | 15900 |
| 2022-04-26 | 18.75 | $17.88 | 10700 |
| 2022-04-25 | 18.84 | $18.13 | 17100 |
| 2022-04-22 | 18.91 | $17.99 | 8100 |
| 2022-04-21 | 19.01 | $18.14 | 21900 |
| 2022-04-20 | 19.10 | $18.54 | 16100 |
| 2022-04-19 | 19.16 | $18.49 | 15600 |
| 2022-04-18 | 19.23 | $18.58 | 20600 |
| 2022-04-14 | 19.30 | $18.61 | 9900 |
| 2022-04-13 | 19.37 | $18.80 | 8300 |
| 2022-04-12 | 19.43 | $18.72 | 8200 |
| 2022-04-11 | 19.50 | $18.73 | 5900 |
| 2022-04-08 | 19.58 | $19.22 | 11700 |
| 2022-04-07 | 19.62 | $19.32 | 9400 |
| 2022-04-06 | 19.65 | $19.22 | 21300 |
| 2022-04-05 | 19.70 | $19.40 | 18600 |
| 2022-04-04 | 19.73 | $19.77 | 7800 |
| 2022-04-01 | 19.73 | $19.80 | 7800 |
| 2022-03-31 | 19.72 | $19.94 | 19400 |
| 2022-03-30 | 19.70 | $19.72 | 20900 |
| 2022-03-29 | 19.69 | $19.50 | 22800 |
| 2022-03-28 | 19.71 | $19.33 | 6900 |
| 2022-03-25 | 19.75 | $19.46 | 34200 |
| 2022-03-24 | 19.78 | $19.67 | 60500 |
| 2022-03-23 | 19.80 | $19.69 | 21800 |
| 2022-03-22 | 19.81 | $19.68 | 38600 |
| 2022-03-21 | 19.82 | $19.73 | 26700 |
| 2022-03-18 | 19.83 | $19.96 | 37900 |
| 2022-03-17 | 19.82 | $19.73 | 11800 |
| 2022-03-16 | 19.83 | $19.35 | 71400 |
| 2022-03-15 | 19.88 | $18.99 | 21300 |
| 2022-03-14 | 19.97 | $18.80 | 33600 |
| 2022-03-11 | 20.09 | $19.21 | 24500 |
| 2022-03-10 | 20.19 | $19.38 | 21200 |
| 2022-03-09 | 20.27 | $19.55 | 5300 |
| 2022-03-08 | 20.35 | $19.56 | 24300 |
| 2022-03-07 | 20.43 | $19.59 | 16600 |
| 2022-03-04 | 20.52 | $19.91 | 29400 |
| 2022-03-03 | 20.58 | $20.13 | 57800 |
| 2022-03-02 | 20.63 | $20.20 | 8400 |
| 2022-03-01 | 20.67 | $20.22 | 28100 |
| 2022-02-28 | 20.72 | $20.18 | 23200 |
| 2022-02-25 | 20.78 | $20.18 | 26700 |
| 2022-02-24 | 20.84 | $19.85 | 28700 |
| 2022-02-23 | 20.95 | $19.85 | 36500 |
| 2022-02-22 | 21.06 | $19.90 | 132100 |
| 2022-02-18 | 21.19 | $20.05 | 72700 |
| 2022-02-17 | 21.30 | $20.15 | 58500 |
| 2022-02-16 | 21.43 | $20.35 | 79400 |
| 2022-02-15 | 21.54 | $20.08 | 56600 |
| 2022-02-14 | 21.69 | $19.85 | 69900 |
| 2022-02-11 | 21.89 | $20.15 | 196200 |
| 2022-02-10 | 22.07 | $20.34 | 38000 |
| 2022-02-09 | 22.25 | $20.69 | 62000 |
| 2022-02-08 | 22.42 | $20.73 | 58900 |
| 2022-02-07 | 22.59 | $21.24 | 36300 |
| 2022-02-04 | 22.74 | $21.30 | 28700 |
| 2022-02-03 | 22.89 | $21.69 | 8700 |
| 2022-02-02 | 23.01 | $21.91 | 24400 |
| 2022-02-01 | 23.13 | $22.22 | 11300 |
| 2022-01-31 | 23.23 | $22.11 | 18900 |
| 2022-01-28 | 23.34 | $21.87 | 30800 |
| 2022-01-27 | 23.50 | $21.90 | 50700 |
| 2022-01-26 | 23.67 | $22.70 | 32400 |
| 2022-01-25 | 23.77 | $22.98 | 33700 |
| 2022-01-24 | 23.85 | $22.94 | 49200 |
| 2022-01-21 | 23.95 | $23.20 | 33600 |
| 2022-01-20 | 24.02 | $23.21 | 62100 |
| 2022-01-19 | 24.11 | $23.38 | 51700 |
| 2022-01-18 | 24.19 | $23.44 | 82500 |
| 2022-01-14 | 24.27 | $23.87 | 16800 |
| 2022-01-13 | 24.31 | $23.98 | 61300 |
| 2022-01-12 | 24.34 | $24.00 | 39600 |
| 2022-01-11 | 24.38 | $24.15 | 8200 |
| 2022-01-10 | 24.40 | $24.02 | 36900 |
| 2022-01-07 | 24.44 | $24.22 | 15500 |
| 2022-01-06 | 24.47 | $24.23 | 9600 |
| 2022-01-05 | 24.49 | $24.04 | 23200 |
| 2022-01-04 | 24.54 | $24.30 | 21300 |
| 2022-01-03 | 24.56 | $24.48 | 19700 |
| 2021-12-31 | 24.57 | $24.72 | 95400 |
| 2021-12-30 | 24.56 | $24.67 | 50400 |
| 2021-12-29 | 24.54 | $24.67 | 45500 |
| 2021-12-28 | 24.53 | $24.56 | 19200 |
| 2021-12-27 | 24.53 | $24.86 | 22500 |
| 2021-12-23 | 24.49 | $24.81 | 15900 |
| 2021-12-22 | 24.46 | $24.77 | 8200 |
| 2021-12-21 | 24.43 | $24.65 | 15600 |
| 2021-12-20 | 24.40 | $24.48 | 24200 |
| 2021-12-17 | 24.40 | $24.48 | 29100 |
| 2021-12-16 | 24.39 | $24.39 | 111600 |
| 2021-12-15 | 24.39 | $24.35 | 19600 |
| 2021-12-14 | 24.39 | $24.35 | 17200 |
| 2021-12-13 | 24.39 | $24.37 | 15500 |
| 2021-12-10 | 24.40 | $24.28 | 13700 |
| 2021-12-09 | 24.41 | $24.28 | 16000 |
| 2021-12-08 | 24.42 | $24.33 | 5300 |
| 2021-12-07 | 24.43 | $24.35 | 34900 |
| 2021-12-06 | 24.44 | $24.35 | 45100 |
| 2021-12-03 | 24.45 | $24.32 | 14900 |
| 2021-12-02 | 24.46 | $24.32 | 31000 |
| 2021-12-01 | 24.48 | $24.25 | 17400 |
| 2021-11-30 | 24.50 | $24.01 | 41300 |
| 2021-11-29 | 24.55 | $24.40 | 17200 |
| 2021-11-26 | 24.57 | $24.28 | 10400 |
| 2021-11-24 | 24.60 | $24.35 | 15800 |
| 2021-11-23 | 24.63 | $24.40 | 15500 |
| 2021-11-22 | 24.65 | $24.47 | 29300 |
| 2021-11-19 | 24.67 | $24.51 | 14900 |
| 2021-11-18 | 24.69 | $24.55 | 28900 |
| 2021-11-17 | 24.70 | $24.62 | 34100 |
| 2021-11-16 | 24.71 | $24.53 | 34000 |
| 2021-11-15 | 24.73 | $24.58 | 21000 |
| 2021-11-12 | 24.75 | $24.69 | 13900 |
| 2021-11-11 | 24.75 | $24.69 | 16500 |
| 2021-11-10 | 24.76 | $24.77 | 42000 |
| 2021-11-09 | 24.76 | $24.96 | 20700 |
| 2021-11-08 | 24.73 | $24.97 | 33100 |
| 2021-11-05 | 24.71 | $25.00 | 24700 |
| 2021-11-04 | 24.68 | $24.96 | 24200 |
| 2021-11-03 | 24.65 | $24.90 | 17300 |
| 2021-11-02 | 24.62 | $24.83 | 14600 |
| 2021-11-01 | 24.60 | $24.74 | 18900 |
| 2021-10-29 | 24.59 | $24.70 | 32100 |
| 2021-10-28 | 24.58 | $24.71 | 16200 |
| 2021-10-27 | 24.56 | $24.70 | 32000 |
| 2021-10-26 | 24.55 | $24.58 | 23900 |
| 2021-10-25 | 24.54 | $24.54 | 15300 |
| 2021-10-22 | 24.54 | $24.51 | 16400 |
| 2021-10-21 | 24.55 | $24.53 | 27500 |
| 2021-10-20 | 24.55 | $24.55 | 27800 |
| 2021-10-19 | 24.55 | $24.40 | 42200 |
| 2021-10-18 | 24.56 | $24.43 | 30000 |
| 2021-10-15 | 24.58 | $24.50 | 42700 |
| 2021-10-14 | 24.59 | $24.59 | 28900 |
| 2021-10-13 | 24.59 | $24.30 | 84800 |
| 2021-10-12 | 24.62 | $24.29 | 47100 |
| 2021-10-11 | 24.65 | $24.16 | 109100 |
| 2021-10-08 | 24.70 | $24.25 | 6700 |
| 2021-10-07 | 24.75 | $24.25 | 20600 |
| 2021-10-06 | 24.80 | $24.34 | 73300 |
| 2021-10-05 | 24.85 | $24.42 | 41100 |
| 2021-10-04 | 24.90 | $24.51 | 22000 |
| 2021-10-01 | 24.94 | $24.73 | 20700 |
| 2021-09-30 | 24.96 | $24.60 | 91700 |
| 2021-09-29 | 25.00 | $24.65 | 52900 |
| 2021-09-28 | 25.03 | $24.57 | 68500 |
| 2021-09-27 | 25.08 | $25.01 | 34600 |
| 2021-09-24 | 25.09 | $25.02 | 50900 |
| 2021-09-23 | 25.10 | $25.10 | 54600 |
| 2021-09-22 | 25.10 | $25.16 | 88000 |
| 2021-09-21 | 25.09 | $25.10 | 54800 |
| 2021-09-20 | 25.09 | $25.05 | 48500 |
| 2021-09-17 | 25.10 | $25.19 | 54600 |
| 2021-09-16 | 25.09 | $25.21 | 77200 |
| 2021-09-15 | 25.07 | $25.12 | 83900 |
| 2021-09-14 | 25.07 | $25.10 | 35200 |
| 2021-09-13 | 25.06 | $25.10 | 48600 |
| 2021-09-10 | 25.06 | $25.11 | 50300 |
| 2021-09-09 | 25.05 | $25.10 | 43100 |
| 2021-09-08 | 25.05 | $25.09 | 64000 |
| 2021-09-07 | 25.05 | $25.12 | 40800 |
| 2021-09-03 | 25.04 | $25.15 | 46600 |
| 2021-09-02 | 25.03 | $25.14 | 21700 |
| 2021-09-01 | 25.01 | $25.08 | 31900 |
| 2021-08-31 | 25.01 | $24.95 | 52000 |
| 2021-08-30 | 25.01 | $25.09 | 41100 |
| 2021-08-27 | 25.01 | $25.11 | 52300 |
| 2021-08-26 | 24.99 | $25.14 | 15100 |
| 2021-08-25 | 24.98 | $25.14 | 40300 |
| 2021-08-24 | 24.96 | $25.15 | 48000 |
| 2021-08-23 | 24.94 | $25.10 | 30500 |
| 2021-08-20 | 24.93 | $25.05 | 68400 |
| 2021-08-19 | 24.91 | $24.88 | 57300 |
| 2021-08-18 | 24.92 | $24.90 | 82300 |
| 2021-08-17 | 24.92 | $24.94 | 225300 |
| 2021-08-16 | 24.92 | $24.89 | 60800 |
| 2021-08-13 | 24.92 | $24.88 | 36500 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
15.01
2026-08-10
Close Price
$14.86
Vol: 8589
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.75
Average
17.33
Maximum
25.12
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 15.01 | $14.86 | 8589 |
| 2026-08-07 | 15.03 | $14.98 | 8100 |
| 2026-08-06 | 15.04 | $14.99 | 20400 |
| 2026-08-05 | 15.04 | $15.04 | 13000 |
| 2026-08-04 | 15.04 | $15.03 | 5200 |
| 2026-08-03 | 15.03 | $15.01 | 3000 |
| 2026-07-31 | 15.03 | $15.02 | 62600 |
| 2026-07-30 | 15.02 | $15.00 | 5000 |
| 2026-07-29 | 15.02 | $14.94 | 7900 |
| 2026-07-28 | 15.02 | $15.07 | 7627 |
| 2026-07-27 | 15.00 | $15.06 | 3503 |
| 2026-07-24 | 14.98 | $15.02 | 2729 |
| 2026-07-23 | 14.97 | $14.99 | 31000 |
| 2026-07-22 | 14.95 | $15.10 | 5828 |
| 2026-07-21 | 14.93 | $15.10 | 16300 |
| 2026-07-20 | 14.91 | $15.15 | 5848 |
| 2026-07-17 | 14.88 | $15.15 | 12400 |
| 2026-07-16 | 14.84 | $15.16 | 14700 |
| 2026-07-15 | 14.81 | $15.33 | 75500 |
| 2026-07-14 | 14.76 | $14.97 | 15800 |
| 2026-07-13 | 14.75 | $14.85 | 41313 |
| 2026-07-10 | 14.75 | $14.80 | 41200 |
| 2026-07-09 | 14.75 | $14.61 | 54900 |
| 2026-07-08 | 14.77 | $14.65 | 19800 |
| 2026-07-07 | 14.79 | $14.73 | 5032 |
| 2026-07-06 | 14.80 | $14.82 | 933 |
| 2026-07-02 | 14.81 | $14.75 | 32224 |
| 2026-07-01 | 14.82 | $14.58 | 5200 |
| 2026-06-30 | 14.86 | $14.46 | 48200 |
| 2026-06-29 | 14.90 | $14.61 | 21800 |
| 2026-06-26 | 14.94 | $14.74 | 18418 |
| 2026-06-25 | 14.97 | $14.79 | 10300 |
| 2026-06-24 | 14.99 | $14.85 | 16100 |
| 2026-06-23 | 15.00 | $14.90 | 10343 |
| 2026-06-22 | 15.02 | $14.91 | 4742 |
| 2026-06-18 | 15.03 | $15.02 | 48216 |
| 2026-06-17 | 15.03 | $15.05 | 7500 |
| 2026-06-16 | 15.03 | $15.11 | 14300 |
| 2026-06-15 | 15.02 | $15.00 | 13400 |
| 2026-06-12 | 15.02 | $15.00 | 1342 |
| 2026-06-11 | 15.03 | $14.99 | 5700 |
| 2026-06-10 | 15.04 | $14.93 | 19926 |
| 2026-06-09 | 15.05 | $14.91 | 35603 |
| 2026-06-08 | 15.07 | $14.89 | 12110 |
| 2026-06-05 | 15.09 | $15.00 | 6220 |
| 2026-06-04 | 15.10 | $15.14 | 13400 |
| 2026-06-03 | 15.09 | $15.21 | 28100 |
| 2026-06-02 | 15.08 | $15.17 | 58800 |
| 2026-06-01 | 15.07 | $15.14 | 19100 |
| 2026-05-29 | 15.07 | $15.07 | 87900 |
| 2026-05-28 | 15.07 | $15.02 | 6200 |
| 2026-05-27 | 15.08 | $15.05 | 2200 |
| 2026-05-26 | 15.08 | $15.04 | 1226 |
| 2026-05-22 | 15.08 | $14.99 | 8400 |
| 2026-05-21 | 15.09 | $14.93 | 11800 |
| 2026-05-20 | 15.11 | $15.06 | 7831 |
| 2026-05-19 | 15.11 | $15.00 | 4000 |
| 2026-05-18 | 15.12 | $15.11 | 1600 |
| 2026-05-15 | 15.12 | $15.10 | 18400 |
| 2026-05-14 | 15.11 | $15.24 | 4511 |
| 2026-05-13 | 15.10 | $15.16 | 18800 |
| 2026-05-12 | 15.09 | $15.17 | 10700 |
| 2026-05-11 | 15.08 | $15.19 | 3700 |
| 2026-05-08 | 15.06 | $15.15 | 16744 |
| 2026-05-07 | 15.05 | $15.08 | 4442 |
| 2026-05-06 | 15.04 | $15.14 | 9223 |
| 2026-05-05 | 15.03 | $15.02 | 10925 |
| 2026-05-04 | 15.02 | $15.09 | 2600 |
| 2026-05-01 | 15.00 | $15.16 | 2900 |
| 2026-04-30 | 14.98 | $15.06 | 2710 |
| 2026-04-29 | 14.97 | $14.96 | 2609 |
| 2026-04-28 | 14.96 | $15.03 | 2841 |
| 2026-04-27 | 14.94 | $15.08 | 3446 |
| 2026-04-24 | 14.92 | $15.09 | 6300 |
| 2026-04-23 | 14.89 | $14.96 | 7200 |
| 2026-04-22 | 14.88 | $14.99 | 1900 |
| 2026-04-21 | 14.86 | $14.92 | 14000 |
| 2026-04-20 | 14.85 | $14.97 | 6091 |
| 2026-04-17 | 14.84 | $15.06 | 6200 |
| 2026-04-16 | 14.81 | $14.94 | 6700 |
| 2026-04-15 | 14.80 | $15.09 | 7700 |
| 2026-04-14 | 14.78 | $15.04 | 10500 |
| 2026-04-13 | 14.76 | $14.86 | 15000 |
| 2026-04-10 | 14.76 | $14.78 | 3300 |
| 2026-04-09 | 14.76 | $14.80 | 8100 |
| 2026-04-08 | 14.77 | $14.74 | 11300 |
| 2026-04-07 | 14.79 | $14.52 | 11200 |
| 2026-04-06 | 14.83 | $14.63 | 36100 |
| 2026-04-02 | 14.87 | $14.74 | 13700 |
| 2026-04-01 | 14.89 | $14.67 | 28800 |
| 2026-03-31 | 14.93 | $14.62 | 10400 |
| 2026-03-30 | 14.98 | $14.56 | 11800 |
| 2026-03-27 | 15.05 | $14.55 | 9300 |
| 2026-03-26 | 15.11 | $14.92 | 11600 |
| 2026-03-25 | 15.15 | $15.06 | 2500 |
| 2026-03-24 | 15.18 | $14.94 | 8200 |
| 2026-03-23 | 15.22 | $14.90 | 4700 |
| 2026-03-20 | 15.27 | $14.87 | 18400 |
| 2026-03-19 | 15.32 | $15.05 | 7900 |
| 2026-03-18 | 15.36 | $15.09 | 8100 |
| 2026-03-17 | 15.41 | $15.21 | 9900 |
| 2026-03-16 | 15.44 | $15.10 | 13300 |
| 2026-03-13 | 15.49 | $15.15 | 11700 |
| 2026-03-12 | 15.53 | $15.22 | 7900 |
| 2026-03-11 | 15.57 | $15.26 | 18100 |
| 2026-03-10 | 15.61 | $15.31 | 6500 |
| 2026-03-09 | 15.64 | $15.27 | 13700 |
| 2026-03-06 | 15.68 | $15.41 | 14800 |
| 2026-03-05 | 15.71 | $15.66 | 3400 |
| 2026-03-04 | 15.71 | $15.70 | 4800 |
| 2026-03-03 | 15.71 | $15.63 | 10700 |
| 2026-03-02 | 15.71 | $15.69 | 25100 |
| 2026-02-27 | 15.71 | $15.65 | 59200 |
| 2026-02-26 | 15.71 | $15.80 | 8700 |
| 2026-02-25 | 15.70 | $15.81 | 5500 |
| 2026-02-24 | 15.68 | $15.81 | 36100 |
| 2026-02-23 | 15.67 | $15.70 | 38500 |
| 2026-02-20 | 15.66 | $15.66 | 20700 |
| 2026-02-19 | 15.66 | $15.77 | 6000 |
| 2026-02-18 | 15.65 | $15.82 | 7800 |
| 2026-02-17 | 15.63 | $15.86 | 20800 |
| 2026-02-13 | 15.61 | $15.72 | 10200 |
| 2026-02-12 | 15.60 | $15.67 | 9600 |
| 2026-02-11 | 15.60 | $15.59 | 5600 |
| 2026-02-10 | 15.60 | $15.63 | 9400 |
| 2026-02-09 | 15.60 | $15.56 | 6900 |
| 2026-02-06 | 15.61 | $15.52 | 14100 |
| 2026-02-05 | 15.62 | $15.49 | 23200 |
| 2026-02-04 | 15.63 | $15.55 | 4400 |
| 2026-02-03 | 15.64 | $15.54 | 20400 |
| 2026-02-02 | 15.65 | $15.58 | 13800 |
| 2026-01-30 | 15.65 | $15.52 | 15500 |
| 2026-01-29 | 15.66 | $15.59 | 6600 |
| 2026-01-28 | 15.66 | $15.69 | 4500 |
| 2026-01-27 | 15.65 | $15.72 | 6400 |
| 2026-01-26 | 15.64 | $15.73 | 12700 |
| 2026-01-23 | 15.62 | $15.69 | 3500 |
| 2026-01-22 | 15.61 | $15.74 | 5000 |
| 2026-01-21 | 15.59 | $15.70 | 18600 |
| 2026-01-20 | 15.58 | $15.62 | 13800 |
| 2026-01-16 | 15.58 | $15.74 | 8200 |
| 2026-01-15 | 15.56 | $15.80 | 9700 |
| 2026-01-14 | 15.54 | $15.72 | 27200 |
| 2026-01-13 | 15.53 | $15.55 | 14700 |
| 2026-01-12 | 15.53 | $15.52 | 6800 |
| 2026-01-09 | 15.54 | $15.54 | 10400 |
| 2026-01-08 | 15.55 | $15.44 | 6600 |
| 2026-01-07 | 15.57 | $15.47 | 5300 |
| 2026-01-06 | 15.58 | $15.52 | 2300 |
| 2026-01-05 | 15.59 | $15.58 | 12600 |
| 2026-01-02 | 15.59 | $15.52 | 6700 |
| 2025-12-31 | 15.59 | $15.37 | 5100 |
| 2025-12-30 | 15.62 | $15.34 | 7600 |
| 2025-12-29 | 15.64 | $15.35 | 6900 |
| 2025-12-26 | 15.67 | $15.63 | 3000 |
| 2025-12-24 | 15.67 | $15.62 | 6800 |
| 2025-12-23 | 15.68 | $15.62 | 16900 |
| 2025-12-22 | 15.68 | $15.77 | 5100 |
| 2025-12-19 | 15.67 | $15.83 | 4100 |
| 2025-12-18 | 15.65 | $15.74 | 7700 |
| 2025-12-17 | 15.64 | $15.72 | 8300 |
| 2025-12-16 | 15.63 | $15.85 | 18600 |
| 2025-12-15 | 15.60 | $15.75 | 30400 |
| 2025-12-12 | 15.59 | $15.70 | 7800 |
| 2025-12-11 | 15.58 | $15.78 | 18600 |
| 2025-12-10 | 15.56 | $15.58 | 17200 |
| 2025-12-09 | 15.56 | $15.48 | 23200 |
| 2025-12-08 | 15.58 | $15.34 | 15500 |
| 2025-12-05 | 15.61 | $15.39 | 24900 |
| 2025-12-04 | 15.64 | $15.51 | 13300 |
| 2025-12-03 | 15.66 | $15.67 | 4400 |
| 2025-12-02 | 15.67 | $15.57 | 12100 |
| 2025-12-01 | 15.68 | $15.60 | 10800 |
| 2025-11-28 | 15.70 | $15.72 | 5100 |
| 2025-11-26 | 15.70 | $15.69 | 15800 |
| 2025-11-25 | 15.71 | $15.67 | 6000 |
| 2025-11-24 | 15.73 | $15.65 | 8100 |
| 2025-11-21 | 15.75 | $15.60 | 19200 |
| 2025-11-20 | 15.78 | $15.49 | 13500 |
| 2025-11-19 | 15.82 | $15.60 | 14800 |
| 2025-11-18 | 15.85 | $15.58 | 15200 |
| 2025-11-17 | 15.89 | $15.58 | 16100 |
| 2025-11-14 | 15.93 | $15.74 | 8900 |
| 2025-11-13 | 15.95 | $15.65 | 100800 |
| 2025-11-12 | 15.99 | $15.96 | 12100 |
| 2025-11-11 | 16.00 | $15.95 | 7400 |
| 2025-11-10 | 16.00 | $15.91 | 3400 |
| 2025-11-07 | 16.01 | $15.89 | 7400 |
| 2025-11-06 | 16.03 | $15.89 | 3800 |
| 2025-11-05 | 16.04 | $15.86 | 7100 |
| 2025-11-04 | 16.05 | $15.84 | 9400 |
| 2025-11-03 | 16.07 | $16.00 | 6600 |
| 2025-10-31 | 16.08 | $16.04 | 4100 |
| 2025-10-30 | 16.08 | $16.04 | 10600 |
| 2025-10-29 | 16.08 | $16.15 | 2200 |
| 2025-10-28 | 16.07 | $16.21 | 6500 |
| 2025-10-27 | 16.05 | $16.16 | 2200 |
| 2025-10-24 | 16.04 | $16.12 | 2700 |
| 2025-10-23 | 16.04 | $16.09 | 4400 |
| 2025-10-22 | 16.04 | $16.16 | 7600 |
| 2025-10-21 | 16.03 | $16.19 | 3600 |
| 2025-10-20 | 16.03 | $16.18 | 5200 |
| 2025-10-17 | 16.02 | $16.03 | 3600 |
| 2025-10-16 | 16.04 | $15.95 | 6100 |
| 2025-10-15 | 16.06 | $15.98 | 11200 |
| 2025-10-14 | 16.09 | $15.84 | 4100 |
| 2025-10-13 | 16.14 | $15.88 | 4600 |
| 2025-10-10 | 16.18 | $15.78 | 14200 |
| 2025-10-09 | 16.24 | $15.85 | 10900 |
| 2025-10-08 | 16.30 | $15.97 | 7000 |
| 2025-10-07 | 16.34 | $16.02 | 8300 |
| 2025-10-06 | 16.39 | $16.03 | 4700 |
| 2025-10-03 | 16.43 | $16.12 | 5300 |
| 2025-10-02 | 16.48 | $16.15 | 11600 |
| 2025-10-01 | 16.51 | $16.29 | 9700 |
| 2025-09-30 | 16.54 | $16.08 | 32700 |
| 2025-09-29 | 16.59 | $16.26 | 5100 |
| 2025-09-26 | 16.61 | $16.59 | 6300 |
| 2025-09-25 | 16.61 | $16.54 | 3300 |
| 2025-09-24 | 16.61 | $16.51 | 6900 |
| 2025-09-23 | 16.61 | $16.55 | 4700 |
| 2025-09-22 | 16.60 | $16.68 | 2600 |
| 2025-09-19 | 16.59 | $16.65 | 1800 |
| 2025-09-18 | 16.57 | $16.66 | 4500 |
| 2025-09-17 | 16.54 | $16.84 | 5800 |
| 2025-09-16 | 16.50 | $16.78 | 3400 |
| 2025-09-15 | 16.46 | $16.69 | 3700 |
| 2025-09-12 | 16.42 | $16.65 | 2400 |
| 2025-09-11 | 16.39 | $16.70 | 7400 |
| 2025-09-10 | 16.34 | $16.55 | 2700 |
| 2025-09-09 | 16.31 | $16.50 | 10500 |
| 2025-09-08 | 16.28 | $16.70 | 8100 |
| 2025-09-05 | 16.22 | $16.58 | 7700 |
| 2025-09-04 | 16.17 | $16.40 | 4300 |
| 2025-09-03 | 16.13 | $16.26 | 3700 |
| 2025-09-02 | 16.10 | $16.13 | 3700 |
| 2025-08-29 | 16.08 | $16.23 | 3500 |
| 2025-08-28 | 16.05 | $16.29 | 3700 |
| 2025-08-27 | 16.02 | $16.18 | 5300 |
| 2025-08-26 | 15.98 | $16.30 | 5100 |
| 2025-08-25 | 15.94 | $16.17 | 4300 |
| 2025-08-22 | 15.90 | $16.33 | 4800 |
| 2025-08-21 | 15.85 | $16.15 | 5900 |
| 2025-08-20 | 15.81 | $16.19 | 4800 |
| 2025-08-19 | 15.76 | $16.03 | 11800 |
| 2025-08-18 | 15.73 | $15.98 | 15700 |
| 2025-08-15 | 15.70 | $15.87 | 13100 |
| 2025-08-14 | 15.68 | $15.92 | 6900 |
| 2025-08-13 | 15.65 | $15.88 | 5200 |
| 2025-08-12 | 15.62 | $15.68 | 3100 |
| 2025-08-11 | 15.62 | $15.62 | 3200 |
| 2025-08-08 | 15.61 | $15.63 | 54000 |
| 2025-08-07 | 15.61 | $15.54 | 21000 |
| 2025-08-06 | 15.62 | $15.64 | 16900 |
| 2025-08-05 | 15.62 | $15.71 | 7700 |
| 2025-08-04 | 15.60 | $15.68 | 14600 |
| 2025-08-01 | 15.59 | $15.56 | 10500 |
| 2025-07-31 | 15.60 | $15.52 | 69400 |
| 2025-07-30 | 15.60 | $15.65 | 3900 |
| 2025-07-29 | 15.59 | $15.68 | 5000 |
| 2025-07-28 | 15.57 | $15.57 | 11400 |
| 2025-07-25 | 15.56 | $15.65 | 6600 |
| 2025-07-24 | 15.55 | $15.54 | 5400 |
| 2025-07-23 | 15.54 | $15.59 | 25000 |
| 2025-07-22 | 15.53 | $15.59 | 10600 |
| 2025-07-21 | 15.51 | $15.65 | 8800 |
| 2025-07-18 | 15.49 | $15.67 | 5300 |
| 2025-07-17 | 15.46 | $15.65 | 8100 |
| 2025-07-16 | 15.43 | $15.50 | 7400 |
| 2025-07-15 | 15.41 | $15.43 | 5700 |
| 2025-07-14 | 15.40 | $15.64 | 12900 |
| 2025-07-11 | 15.37 | $15.67 | 5000 |
| 2025-07-10 | 15.33 | $15.72 | 6800 |
| 2025-07-09 | 15.28 | $15.49 | 3800 |
| 2025-07-08 | 15.25 | $15.35 | 2700 |
| 2025-07-07 | 15.23 | $15.36 | 8600 |
| 2025-07-03 | 15.21 | $15.43 | 1600 |
| 2025-07-02 | 15.18 | $15.34 | 2000 |
| 2025-07-01 | 15.16 | $15.24 | 4000 |
| 2025-06-30 | 15.15 | $15.10 | 14800 |
| 2025-06-27 | 15.14 | $15.10 | 7700 |
| 2025-06-26 | 15.14 | $15.43 | 12100 |
| 2025-06-25 | 15.10 | $15.30 | 12400 |
| 2025-06-24 | 15.08 | $15.33 | 10100 |
| 2025-06-23 | 15.05 | $15.16 | 2800 |
| 2025-06-20 | 15.03 | $15.16 | 9300 |
| 2025-06-18 | 15.02 | $15.11 | 17200 |
| 2025-06-17 | 15.01 | $15.07 | 12400 |
| 2025-06-16 | 15.01 | $14.99 | 11100 |
| 2025-06-13 | 15.02 | $15.04 | 10500 |
| 2025-06-12 | 15.02 | $15.09 | 10800 |
| 2025-06-11 | 15.02 | $15.05 | 13500 |
| 2025-06-10 | 15.02 | $15.04 | 16200 |
| 2025-06-09 | 15.03 | $15.03 | 12200 |
| 2025-06-06 | 15.04 | $14.98 | 19500 |
| 2025-06-05 | 15.06 | $15.00 | 9300 |
| 2025-06-04 | 15.07 | $15.01 | 9700 |
| 2025-06-03 | 15.09 | $14.89 | 3600 |
| 2025-06-02 | 15.12 | $14.85 | 16700 |
| 2025-05-30 | 15.15 | $14.77 | 60600 |
| 2025-05-29 | 15.19 | $15.03 | 4200 |
| 2025-05-28 | 15.21 | $15.04 | 39300 |
| 2025-05-27 | 15.24 | $15.14 | 2700 |
| 2025-05-23 | 15.25 | $15.01 | 1300 |
| 2025-05-22 | 15.28 | $15.05 | 5600 |
| 2025-05-21 | 15.30 | $15.08 | 13900 |
| 2025-05-20 | 15.32 | $15.37 | 10300 |
| 2025-05-19 | 15.32 | $15.39 | 2300 |
| 2025-05-16 | 15.31 | $15.37 | 8300 |
| 2025-05-15 | 15.30 | $15.31 | 12400 |
| 2025-05-14 | 15.29 | $15.27 | 11900 |
| 2025-05-13 | 15.28 | $15.36 | 10600 |
| 2025-05-12 | 15.27 | $15.28 | 5400 |
| 2025-05-09 | 15.25 | $15.28 | 41500 |
| 2025-05-08 | 15.24 | $15.30 | 5000 |
| 2025-05-07 | 15.23 | $15.38 | 8900 |
| 2025-05-06 | 15.21 | $15.30 | 5300 |
| 2025-05-05 | 15.20 | $15.26 | 16500 |
| 2025-05-02 | 15.19 | $15.29 | 27900 |
| 2025-05-01 | 15.18 | $15.17 | 12500 |
| 2025-04-30 | 15.19 | $15.29 | 9300 |
| 2025-04-29 | 15.18 | $15.43 | 11800 |
| 2025-04-28 | 15.16 | $15.41 | 9700 |
| 2025-04-25 | 15.15 | $15.39 | 6900 |
| 2025-04-24 | 15.14 | $15.35 | 9400 |
| 2025-04-23 | 15.14 | $15.16 | 11300 |
| 2025-04-22 | 15.17 | $15.02 | 2800 |
| 2025-04-21 | 15.21 | $14.82 | 2500 |
| 2025-04-17 | 15.27 | $14.99 | 10200 |
| 2025-04-16 | 15.33 | $14.90 | 14500 |
| 2025-04-15 | 15.40 | $14.87 | 27000 |
| 2025-04-14 | 15.48 | $14.78 | 28300 |
| 2025-04-11 | 15.57 | $14.77 | 22100 |
| 2025-04-10 | 15.67 | $15.19 | 5400 |
| 2025-04-09 | 15.74 | $15.59 | 14800 |
| 2025-04-08 | 15.76 | $15.32 | 15100 |
| 2025-04-07 | 15.82 | $15.31 | 14000 |
| 2025-04-04 | 15.88 | $15.54 | 39800 |
| 2025-04-03 | 15.92 | $15.60 | 15300 |
| 2025-04-02 | 15.96 | $15.77 | 21400 |
| 2025-04-01 | 15.98 | $15.66 | 7000 |
| 2025-03-31 | 16.01 | $15.73 | 17400 |
| 2025-03-28 | 16.04 | $15.74 | 5500 |
| 2025-03-27 | 16.07 | $16.05 | 3500 |
| 2025-03-26 | 16.07 | $16.10 | 87900 |
| 2025-03-25 | 16.07 | $16.13 | 8700 |
| 2025-03-24 | 16.07 | $16.14 | 39200 |
| 2025-03-21 | 16.07 | $16.13 | 6000 |
| 2025-03-20 | 16.07 | $16.14 | 46000 |
| 2025-03-19 | 16.07 | $16.13 | 13100 |
| 2025-03-18 | 16.07 | $16.10 | 13100 |
| 2025-03-17 | 16.08 | $16.16 | 7200 |
| 2025-03-14 | 16.08 | $16.08 | 3000 |
| 2025-03-13 | 16.09 | $15.95 | 11300 |
| 2025-03-12 | 16.11 | $15.95 | 8100 |
| 2025-03-11 | 16.14 | $15.85 | 8100 |
| 2025-03-10 | 16.17 | $15.81 | 11100 |
| 2025-03-07 | 16.22 | $15.95 | 2200 |
| 2025-03-06 | 16.25 | $16.00 | 10100 |
| 2025-03-05 | 16.28 | $16.08 | 18600 |
| 2025-03-04 | 16.31 | $16.06 | 12700 |
| 2025-03-03 | 16.33 | $16.19 | 22000 |
| 2025-02-28 | 16.35 | $16.22 | 120900 |
| 2025-02-27 | 16.36 | $16.38 | 2500 |
| 2025-02-26 | 16.35 | $16.51 | 8600 |
| 2025-02-25 | 16.34 | $16.49 | 14000 |
| 2025-02-24 | 16.32 | $16.31 | 7200 |
| 2025-02-21 | 16.33 | $16.18 | 8600 |
| 2025-02-20 | 16.34 | $16.17 | 10500 |
| 2025-02-19 | 16.36 | $16.28 | 8300 |
| 2025-02-18 | 16.37 | $16.35 | 17300 |
| 2025-02-14 | 16.37 | $16.43 | 1800 |
| 2025-02-13 | 16.36 | $16.52 | 4000 |
| 2025-02-12 | 16.34 | $16.28 | 6900 |
| 2025-02-11 | 16.34 | $16.43 | 2500 |
| 2025-02-10 | 16.33 | $16.48 | 900 |
| 2025-02-07 | 16.30 | $16.21 | 10500 |
| 2025-02-06 | 16.30 | $16.42 | 21900 |
| 2025-02-05 | 16.27 | $16.40 | 3800 |
| 2025-02-04 | 16.25 | $16.25 | 7500 |
| 2025-02-03 | 16.24 | $16.14 | 7900 |
| 2025-01-31 | 16.24 | $16.24 | 5700 |
| 2025-01-30 | 16.23 | $16.46 | 4300 |
| 2025-01-29 | 16.20 | $16.32 | 8500 |
| 2025-01-28 | 16.17 | $16.43 | 6700 |
| 2025-01-27 | 16.14 | $16.54 | 13100 |
| 2025-01-24 | 16.09 | $16.31 | 5000 |
| 2025-01-23 | 16.06 | $16.17 | 13000 |
| 2025-01-22 | 16.05 | $16.45 | 74200 |
| 2025-01-21 | 16.01 | $16.49 | 15000 |
| 2025-01-17 | 15.96 | $16.23 | 3900 |
| 2025-01-16 | 15.94 | $16.18 | 14100 |
| 2025-01-15 | 15.93 | $16.10 | 8900 |
| 2025-01-14 | 15.92 | $15.67 | 15200 |
| 2025-01-13 | 15.96 | $15.48 | 17900 |
| 2025-01-10 | 16.03 | $15.39 | 12500 |
| 2025-01-08 | 16.11 | $15.78 | 11400 |
| 2025-01-07 | 16.16 | $16.03 | 7700 |
| 2025-01-06 | 16.20 | $16.33 | 5600 |
| 2025-01-03 | 16.20 | $16.40 | 7700 |
| 2025-01-02 | 16.21 | $16.27 | 16800 |
| 2024-12-31 | 16.23 | $15.98 | 45400 |
| 2024-12-30 | 16.29 | $15.69 | 233600 |
| 2024-12-27 | 16.38 | $15.57 | 38100 |
| 2024-12-26 | 16.49 | $15.99 | 8300 |
| 2024-12-24 | 16.56 | $16.12 | 4600 |
| 2024-12-23 | 16.63 | $16.20 | 4500 |
| 2024-12-20 | 16.70 | $16.29 | 3500 |
| 2024-12-19 | 16.76 | $16.23 | 9100 |
| 2024-12-18 | 16.84 | $16.17 | 3400 |
| 2024-12-17 | 16.92 | $16.48 | 5000 |
| 2024-12-16 | 16.98 | $16.29 | 11300 |
| 2024-12-13 | 17.06 | $16.56 | 7700 |
| 2024-12-12 | 17.11 | $16.81 | 9300 |
| 2024-12-11 | 17.15 | $16.94 | 4600 |
| 2024-12-10 | 17.17 | $16.93 | 5300 |
| 2024-12-09 | 17.20 | $16.95 | 10200 |
| 2024-12-06 | 17.23 | $17.11 | 7400 |
| 2024-12-05 | 17.25 | $17.24 | 5000 |
| 2024-12-04 | 17.25 | $17.19 | 7300 |
| 2024-12-03 | 17.27 | $17.24 | 3700 |
| 2024-12-02 | 17.27 | $17.35 | 3800 |
| 2024-11-29 | 17.27 | $17.40 | 16400 |
| 2024-11-27 | 17.26 | $17.15 | 2200 |
| 2024-11-26 | 17.28 | $17.16 | 7500 |
| 2024-11-25 | 17.30 | $17.37 | 4000 |
| 2024-11-22 | 17.31 | $17.16 | 11000 |
| 2024-11-21 | 17.33 | $17.24 | 7300 |
| 2024-11-20 | 17.35 | $17.06 | 5000 |
| 2024-11-19 | 17.39 | $17.11 | 5700 |
| 2024-11-18 | 17.42 | $17.30 | 10700 |
| 2024-11-15 | 17.45 | $17.30 | 5400 |
| 2024-11-14 | 17.47 | $17.27 | 3900 |
| 2024-11-13 | 17.50 | $17.17 | 11400 |
| 2024-11-12 | 17.54 | $17.23 | 16300 |
| 2024-11-11 | 17.59 | $17.51 | 2100 |
| 2024-11-08 | 17.61 | $17.70 | 4700 |
| 2024-11-07 | 17.61 | $17.59 | 2400 |
| 2024-11-06 | 17.63 | $17.50 | 6600 |
| 2024-11-05 | 17.66 | $17.71 | 7200 |
| 2024-11-04 | 17.67 | $17.29 | 4700 |
| 2024-11-01 | 17.72 | $17.16 | 3900 |
| 2024-10-31 | 17.79 | $17.50 | 8300 |
| 2024-10-30 | 17.82 | $17.65 | 6900 |
| 2024-10-29 | 17.85 | $17.71 | 4800 |
| 2024-10-28 | 17.87 | $17.76 | 9300 |
| 2024-10-25 | 17.88 | $17.55 | 9000 |
| 2024-10-24 | 17.92 | $17.62 | 2200 |
| 2024-10-23 | 17.95 | $17.64 | 5500 |
| 2024-10-22 | 17.98 | $17.77 | 5100 |
| 2024-10-21 | 18.00 | $17.69 | 14400 |
| 2024-10-18 | 18.03 | $17.96 | 16600 |
| 2024-10-17 | 18.04 | $18.07 | 6700 |
| 2024-10-16 | 18.04 | $18.33 | 19600 |
| 2024-10-15 | 18.00 | $18.23 | 8000 |
| 2024-10-14 | 17.98 | $18.12 | 14400 |
| 2024-10-11 | 17.97 | $18.15 | 10700 |
| 2024-10-10 | 17.95 | $18.05 | 4300 |
| 2024-10-09 | 17.94 | $18.10 | 108700 |
| 2024-10-08 | 17.92 | $17.77 | 14100 |
| 2024-10-07 | 17.93 | $17.74 | 13500 |
| 2024-10-04 | 17.95 | $17.83 | 9700 |
| 2024-10-03 | 17.95 | $17.89 | 7600 |
| 2024-10-02 | 17.95 | $17.95 | 10200 |
| 2024-10-01 | 17.94 | $17.89 | 12500 |
| 2024-09-30 | 17.93 | $17.84 | 8700 |
| 2024-09-27 | 17.93 | $17.89 | 4300 |
| 2024-09-26 | 17.92 | $18.23 | 5300 |
| 2024-09-25 | 17.87 | $18.11 | 5100 |
| 2024-09-24 | 17.83 | $18.10 | 4700 |
| 2024-09-23 | 17.79 | $18.10 | 6200 |
| 2024-09-20 | 17.75 | $18.05 | 10300 |
| 2024-09-19 | 17.71 | $18.05 | 8000 |
| 2024-09-18 | 17.67 | $17.99 | 10900 |
| 2024-09-17 | 17.63 | $17.90 | 10500 |
| 2024-09-16 | 17.59 | $17.85 | 4900 |
| 2024-09-13 | 17.56 | $17.81 | 9000 |
| 2024-09-12 | 17.53 | $17.68 | 10100 |
| 2024-09-11 | 17.50 | $17.62 | 7900 |
| 2024-09-10 | 17.48 | $17.62 | 7000 |
| 2024-09-09 | 17.45 | $17.60 | 2900 |
| 2024-09-06 | 17.42 | $17.43 | 4300 |
| 2024-09-05 | 17.41 | $17.53 | 5200 |
| 2024-09-04 | 17.38 | $17.50 | 8800 |
| 2024-09-03 | 17.35 | $17.31 | 7800 |
| 2024-08-30 | 17.34 | $17.33 | 56100 |
| 2024-08-29 | 17.32 | $17.69 | 2700 |
| 2024-08-28 | 17.27 | $17.63 | 3900 |
| 2024-08-27 | 17.21 | $17.60 | 4100 |
| 2024-08-26 | 17.16 | $17.60 | 5500 |
| 2024-08-23 | 17.10 | $17.46 | 4700 |
| 2024-08-22 | 17.06 | $17.40 | 2900 |
| 2024-08-21 | 17.01 | $17.43 | 4100 |
| 2024-08-20 | 16.96 | $17.30 | 2000 |
| 2024-08-19 | 16.92 | $17.25 | 7700 |
| 2024-08-16 | 16.89 | $17.09 | 2700 |
| 2024-08-15 | 16.86 | $17.00 | 16500 |
| 2024-08-14 | 16.85 | $17.06 | 11500 |
| 2024-08-13 | 16.84 | $16.88 | 5700 |
| 2024-08-12 | 16.84 | $16.72 | 2500 |
| 2024-08-09 | 16.87 | $16.80 | 4500 |
| 2024-08-08 | 16.89 | $16.88 | 3400 |
| 2024-08-07 | 16.90 | $16.85 | 8500 |
| 2024-08-06 | 16.92 | $16.70 | 9800 |
| 2024-08-05 | 16.95 | $16.58 | 7600 |
| 2024-08-02 | 17.00 | $16.99 | 7500 |
| 2024-08-01 | 17.01 | $17.01 | 15800 |
| 2024-07-31 | 17.02 | $16.85 | 5000 |
| 2024-07-30 | 17.04 | $16.87 | 3100 |
| 2024-07-29 | 17.06 | $16.86 | 4200 |
| 2024-07-26 | 17.08 | $16.79 | 20800 |
| 2024-07-25 | 17.11 | $16.83 | 7900 |
| 2024-07-24 | 17.14 | $16.80 | 11400 |
| 2024-07-23 | 17.17 | $16.83 | 15300 |
| 2024-07-22 | 17.19 | $17.00 | 5900 |
| 2024-07-19 | 17.20 | $17.10 | 3100 |
| 2024-07-18 | 17.21 | $17.28 | 8200 |
| 2024-07-17 | 17.19 | $17.33 | 4800 |
| 2024-07-16 | 17.17 | $17.50 | 3800 |
| 2024-07-15 | 17.13 | $17.59 | 5900 |
| 2024-07-12 | 17.08 | $17.58 | 5000 |
| 2024-07-11 | 17.02 | $17.33 | 2600 |
| 2024-07-10 | 16.99 | $17.06 | 3200 |
| 2024-07-09 | 16.99 | $17.09 | 3700 |
| 2024-07-08 | 16.98 | $17.14 | 6700 |
| 2024-07-05 | 16.96 | $17.12 | 3600 |
| 2024-07-03 | 16.95 | $16.92 | 1800 |
| 2024-07-02 | 16.96 | $16.75 | 5000 |
| 2024-07-01 | 16.98 | $16.66 | 14600 |
| 2024-06-28 | 17.01 | $16.65 | 5600 |
| 2024-06-27 | 17.05 | $17.05 | 3700 |
| 2024-06-26 | 17.04 | $17.02 | 11000 |
| 2024-06-25 | 17.03 | $17.16 | 5400 |
| 2024-06-24 | 17.01 | $17.06 | 3100 |
| 2024-06-21 | 17.00 | $17.11 | 3100 |
| 2024-06-20 | 16.98 | $16.97 | 3000 |
| 2024-06-18 | 16.97 | $17.15 | 2000 |
| 2024-06-17 | 16.95 | $17.10 | 11400 |
| 2024-06-14 | 16.93 | $16.94 | 2400 |
| 2024-06-13 | 16.92 | $17.14 | 9000 |
| 2024-06-12 | 16.90 | $17.15 | 2800 |
| 2024-06-11 | 16.87 | $16.81 | 9300 |
| 2024-06-10 | 16.87 | $17.02 | 3800 |
| 2024-06-07 | 16.85 | $17.09 | 1000 |
| 2024-06-06 | 16.83 | $17.03 | 7000 |
| 2024-06-05 | 16.81 | $16.91 | 3000 |
| 2024-06-04 | 16.80 | $17.05 | 2300 |
| 2024-06-03 | 16.77 | $16.95 | 5600 |
| 2024-05-31 | 16.76 | $16.62 | 9100 |
| 2024-05-30 | 16.78 | $16.58 | 4600 |
| 2024-05-29 | 16.80 | $16.52 | 7600 |
| 2024-05-28 | 16.83 | $16.72 | 2200 |
| 2024-05-24 | 16.84 | $16.82 | 3200 |
| 2024-05-23 | 16.84 | $16.74 | 3600 |
| 2024-05-22 | 16.85 | $16.84 | 1700 |
| 2024-05-21 | 16.85 | $16.90 | 9700 |
| 2024-05-20 | 16.84 | $16.93 | 17100 |
| 2024-05-17 | 16.83 | $16.70 | 3400 |
| 2024-05-16 | 16.85 | $16.90 | 4100 |
| 2024-05-15 | 16.84 | $17.08 | 4900 |
| 2024-05-14 | 16.81 | $16.84 | 9600 |
| 2024-05-13 | 16.81 | $16.83 | 700 |
| 2024-05-10 | 16.80 | $16.65 | 1500 |
| 2024-05-09 | 16.82 | $16.72 | 8000 |
| 2024-05-08 | 16.83 | $16.88 | 4700 |
| 2024-05-07 | 16.83 | $17.03 | 4100 |
| 2024-05-06 | 16.81 | $16.99 | 1700 |
| 2024-05-03 | 16.81 | $16.85 | 1400 |
| 2024-05-02 | 16.82 | $16.70 | 3800 |
| 2024-05-01 | 16.85 | $16.69 | 13400 |
| 2024-04-30 | 16.88 | $16.56 | 3400 |
| 2024-04-29 | 16.94 | $16.75 | 5500 |
| 2024-04-26 | 16.98 | $16.98 | 2000 |
| 2024-04-25 | 17.00 | $16.79 | 1900 |
| 2024-04-24 | 17.04 | $17.00 | 3400 |
| 2024-04-23 | 17.07 | $17.08 | 6700 |
| 2024-04-22 | 17.09 | $16.70 | 4400 |
| 2024-04-19 | 17.15 | $16.68 | 5800 |
| 2024-04-18 | 17.21 | $16.53 | 4300 |
| 2024-04-17 | 17.30 | $16.78 | 2600 |
| 2024-04-16 | 17.37 | $16.66 | 3400 |
| 2024-04-15 | 17.45 | $16.55 | 5900 |
| 2024-04-12 | 17.54 | $17.24 | 2000 |
| 2024-04-11 | 17.57 | $17.08 | 7000 |
| 2024-04-10 | 17.61 | $17.43 | 6700 |
| 2024-04-09 | 17.63 | $17.78 | 1000 |
| 2024-04-08 | 17.61 | $17.72 | 2900 |
| 2024-04-05 | 17.60 | $17.70 | 5700 |
| 2024-04-04 | 17.59 | $17.67 | 5500 |
| 2024-04-03 | 17.59 | $17.68 | 8900 |
| 2024-04-02 | 17.58 | $17.66 | 10100 |
| 2024-04-01 | 17.57 | $17.65 | 13200 |
| 2024-03-28 | 17.57 | $17.59 | 13100 |
| 2024-03-27 | 17.57 | $17.51 | 9900 |
| 2024-03-26 | 17.57 | $17.68 | 60300 |
| 2024-03-25 | 17.56 | $17.49 | 45000 |
| 2024-03-22 | 17.56 | $17.68 | 6700 |
| 2024-03-21 | 17.55 | $17.65 | 10800 |
| 2024-03-20 | 17.53 | $17.50 | 20200 |
| 2024-03-19 | 17.53 | $17.41 | 13800 |
| 2024-03-18 | 17.54 | $17.31 | 3200 |
| 2024-03-15 | 17.55 | $17.21 | 19000 |
| 2024-03-14 | 17.58 | $17.22 | 21800 |
| 2024-03-13 | 17.60 | $17.87 | 9700 |
| 2024-03-12 | 17.56 | $17.78 | 6800 |
| 2024-03-11 | 17.52 | $17.91 | 4800 |
| 2024-03-08 | 17.47 | $17.89 | 4800 |
| 2024-03-07 | 17.42 | $17.78 | 5200 |
| 2024-03-06 | 17.38 | $17.77 | 4000 |
| 2024-03-05 | 17.33 | $17.50 | 3900 |
| 2024-03-04 | 17.31 | $17.49 | 7100 |
| 2024-03-01 | 17.29 | $17.46 | 8400 |
| 2024-02-29 | 17.27 | $17.53 | 48900 |
| 2024-02-28 | 17.24 | $17.22 | 1700 |
| 2024-02-27 | 17.24 | $17.22 | 2200 |
| 2024-02-26 | 17.24 | $17.19 | 4400 |
| 2024-02-23 | 17.24 | $17.26 | 12600 |
| 2024-02-22 | 17.23 | $17.27 | 6900 |
| 2024-02-21 | 17.22 | $17.38 | 4600 |
| 2024-02-20 | 17.19 | $17.32 | 4200 |
| 2024-02-16 | 17.16 | $17.20 | 2700 |
| 2024-02-15 | 17.14 | $17.24 | 8800 |
| 2024-02-14 | 17.11 | $17.07 | 7400 |
| 2024-02-13 | 17.10 | $16.86 | 16100 |
| 2024-02-12 | 17.10 | $17.37 | 14700 |
| 2024-02-09 | 17.05 | $17.50 | 3300 |
| 2024-02-08 | 16.98 | $17.45 | 3900 |
| 2024-02-07 | 16.91 | $17.36 | 7100 |
| 2024-02-06 | 16.85 | $17.08 | 8700 |
| 2024-02-05 | 16.81 | $17.08 | 13500 |
| 2024-02-02 | 16.77 | $17.14 | 4600 |
| 2024-02-01 | 16.72 | $17.31 | 17700 |
| 2024-01-31 | 16.65 | $17.05 | 9700 |
| 2024-01-30 | 16.61 | $17.10 | 23000 |
| 2024-01-29 | 16.55 | $16.93 | 4100 |
| 2024-01-26 | 16.51 | $16.80 | 11800 |
| 2024-01-25 | 16.48 | $16.81 | 15000 |
| 2024-01-24 | 16.45 | $16.48 | 7000 |
| 2024-01-23 | 16.45 | $16.42 | 5000 |
| 2024-01-22 | 16.46 | $16.48 | 8700 |
| 2024-01-19 | 16.46 | $16.38 | 15000 |
| 2024-01-18 | 16.48 | $16.09 | 7900 |
| 2024-01-17 | 16.52 | $16.35 | 4400 |
| 2024-01-16 | 16.54 | $16.43 | 7100 |
| 2024-01-12 | 16.56 | $16.62 | 3600 |
| 2024-01-11 | 16.55 | $16.51 | 2200 |
| 2024-01-10 | 16.56 | $16.60 | 3700 |
| 2024-01-09 | 16.55 | $16.56 | 7600 |
| 2024-01-08 | 16.54 | $16.51 | 8900 |
| 2024-01-05 | 16.54 | $16.40 | 17700 |
| 2024-01-04 | 16.55 | $16.54 | 4800 |
| 2024-01-03 | 16.54 | $16.40 | 11600 |
| 2024-01-02 | 16.54 | $16.57 | 5000 |
| 2023-12-29 | 16.53 | $16.64 | 21700 |
| 2023-12-28 | 16.50 | $16.56 | 34100 |
| 2023-12-27 | 16.47 | $16.68 | 13800 |
| 2023-12-26 | 16.43 | $16.52 | 9900 |
| 2023-12-22 | 16.41 | $16.56 | 15500 |
| 2023-12-21 | 16.37 | $16.69 | 12600 |
| 2023-12-20 | 16.32 | $16.73 | 11300 |
| 2023-12-19 | 16.26 | $16.66 | 15700 |
| 2023-12-18 | 16.21 | $16.49 | 12200 |
| 2023-12-15 | 16.17 | $16.62 | 24800 |
| 2023-12-14 | 16.13 | $16.72 | 16500 |
| 2023-12-13 | 16.07 | $16.41 | 21600 |
| 2023-12-12 | 16.04 | $16.18 | 23700 |
| 2023-12-11 | 16.03 | $16.09 | 19200 |
| 2023-12-08 | 16.03 | $16.14 | 7100 |
| 2023-12-07 | 16.03 | $16.18 | 10900 |
| 2023-12-06 | 16.03 | $16.22 | 42700 |
| 2023-12-05 | 16.03 | $15.95 | 43900 |
| 2023-12-04 | 16.05 | $15.86 | 41400 |
| 2023-12-01 | 16.09 | $15.90 | 90800 |
| 2023-11-30 | 16.12 | $15.69 | 75900 |
| 2023-11-29 | 16.18 | $15.90 | 6700 |
| 2023-11-28 | 16.21 | $15.89 | 7000 |
| 2023-11-27 | 16.24 | $15.72 | 3000 |
| 2023-11-24 | 16.28 | $16.02 | 3400 |
| 2023-11-22 | 16.28 | $15.73 | 2100 |
| 2023-11-21 | 16.32 | $16.11 | 12800 |
| 2023-11-20 | 16.31 | $16.32 | 3900 |
| 2023-11-17 | 16.27 | $16.47 | 3000 |
| 2023-11-16 | 16.21 | $16.51 | 900 |
| 2023-11-15 | 16.14 | $16.64 | 4300 |
| 2023-11-14 | 16.06 | $16.63 | 3700 |
| 2023-11-13 | 15.97 | $16.35 | 2300 |
| 2023-11-10 | 15.90 | $16.20 | 7500 |
| 2023-11-09 | 15.84 | $16.40 | 1100 |
| 2023-11-08 | 15.76 | $16.62 | 10000 |
| 2023-11-07 | 15.66 | $16.46 | 1600 |
| 2023-11-06 | 15.56 | $16.60 | 1500 |
| 2023-11-03 | 15.45 | $16.70 | 5600 |
| 2023-11-02 | 15.33 | $16.46 | 14400 |
| 2023-11-01 | 15.21 | $15.58 | 4100 |
| 2023-10-31 | 15.19 | $15.34 | 16200 |
| 2023-10-30 | 15.18 | $14.81 | 3800 |
| 2023-10-27 | 15.22 | $14.98 | 4500 |
| 2023-10-26 | 15.25 | $14.89 | 4400 |
| 2023-10-25 | 15.29 | $15.04 | 1500 |
| 2023-10-24 | 15.32 | $15.11 | 4100 |
| 2023-10-23 | 15.34 | $15.00 | 1800 |
| 2023-10-20 | 15.37 | $14.94 | 5200 |
| 2023-10-19 | 15.41 | $15.18 | 8500 |
| 2023-10-18 | 15.42 | $15.32 | 8500 |
| 2023-10-17 | 15.42 | $15.58 | 7600 |
| 2023-10-16 | 15.40 | $15.88 | 8100 |
| 2023-10-13 | 15.34 | $15.40 | 1000 |
| 2023-10-12 | 15.34 | $15.33 | 5200 |
| 2023-10-11 | 15.34 | $15.65 | 3500 |
| 2023-10-10 | 15.31 | $15.66 | 5300 |
| 2023-10-09 | 15.28 | $15.60 | 3300 |
| 2023-10-06 | 15.25 | $15.48 | 11600 |
| 2023-10-05 | 15.24 | $15.18 | 3200 |
| 2023-10-04 | 15.25 | $15.27 | 18900 |
| 2023-10-03 | 15.26 | $14.96 | 17800 |
| 2023-10-02 | 15.30 | $15.21 | 15900 |
| 2023-09-29 | 15.32 | $15.34 | 31400 |
| 2023-09-28 | 15.34 | $15.07 | 24500 |
| 2023-09-27 | 15.38 | $15.18 | 19500 |
| 2023-09-26 | 15.41 | $14.95 | 8700 |
| 2023-09-25 | 15.47 | $15.10 | 10200 |
| 2023-09-22 | 15.52 | $15.19 | 13100 |
| 2023-09-21 | 15.56 | $15.13 | 15100 |
| 2023-09-20 | 15.61 | $15.47 | 6600 |
| 2023-09-19 | 15.63 | $15.64 | 8500 |
| 2023-09-18 | 15.63 | $15.60 | 5700 |
| 2023-09-15 | 15.63 | $15.67 | 5200 |
| 2023-09-14 | 15.63 | $15.56 | 3200 |
| 2023-09-13 | 15.63 | $15.38 | 1600 |
| 2023-09-12 | 15.66 | $15.50 | 1200 |
| 2023-09-11 | 15.67 | $15.58 | 2600 |
| 2023-09-08 | 15.68 | $15.58 | 3300 |
| 2023-09-07 | 15.69 | $15.47 | 7400 |
| 2023-09-06 | 15.71 | $15.65 | 7500 |
| 2023-09-05 | 15.72 | $15.72 | 6600 |
| 2023-09-01 | 15.73 | $15.95 | 3900 |
| 2023-08-31 | 15.71 | $16.19 | 25200 |
| 2023-08-30 | 15.68 | $15.78 | 4300 |
| 2023-08-29 | 15.68 | $15.77 | 1900 |
| 2023-08-28 | 15.68 | $15.69 | 2000 |
| 2023-08-25 | 15.70 | $15.59 | — |
| 2023-08-24 | 15.74 | $15.59 | 2200 |
| 2023-08-23 | 15.78 | $15.77 | 4500 |
| 2023-08-22 | 15.81 | $15.43 | 4600 |
| 2023-08-21 | 15.88 | $15.25 | 4800 |
| 2023-08-18 | 15.97 | $15.35 | 3100 |
| 2023-08-17 | 16.06 | $15.44 | 5300 |
| 2023-08-16 | 16.15 | $15.44 | 4300 |
| 2023-08-15 | 16.24 | $15.68 | 6500 |
| 2023-08-14 | 16.32 | $15.96 | 3500 |
| 2023-08-11 | 16.37 | $16.02 | 800 |
| 2023-08-10 | 16.41 | $16.18 | 3700 |
| 2023-08-09 | 16.44 | $16.10 | 3900 |
| 2023-08-08 | 16.48 | $16.31 | 2600 |
| 2023-08-07 | 16.50 | $16.10 | 600 |
| 2023-08-04 | 16.54 | $16.15 | 1000 |
| 2023-08-03 | 16.57 | $16.00 | 10500 |
| 2023-08-02 | 16.62 | $16.22 | 6600 |
| 2023-08-01 | 16.65 | $16.61 | 3800 |
| 2023-07-31 | 16.64 | $16.95 | 5200 |
| 2023-07-28 | 16.60 | $16.88 | 7400 |
| 2023-07-27 | 16.56 | $16.78 | 2100 |
| 2023-07-26 | 16.53 | $16.80 | 17800 |
| 2023-07-25 | 16.50 | $16.77 | 3600 |
| 2023-07-24 | 16.47 | $16.74 | 3200 |
| 2023-07-21 | 16.44 | $16.70 | 3300 |
| 2023-07-20 | 16.41 | $16.60 | 2100 |
| 2023-07-19 | 16.39 | $16.68 | 2800 |
| 2023-07-18 | 16.37 | $16.50 | 5800 |
| 2023-07-17 | 16.36 | $16.30 | 1900 |
| 2023-07-14 | 16.37 | $16.32 | 1300 |
| 2023-07-13 | 16.39 | $16.49 | 3900 |
| 2023-07-12 | 16.38 | $16.32 | 6900 |
| 2023-07-11 | 16.40 | $16.28 | 1500 |
| 2023-07-10 | 16.42 | $16.04 | 700 |
| 2023-07-07 | 16.47 | $16.15 | 3200 |
| 2023-07-06 | 16.52 | $16.09 | 4900 |
| 2023-07-05 | 16.57 | $16.55 | 5700 |
| 2023-07-03 | 16.58 | $16.71 | 4100 |
| 2023-06-30 | 16.58 | $16.75 | 27500 |
| 2023-06-29 | 16.57 | $16.27 | 3700 |
| 2023-06-28 | 16.62 | $16.42 | 4700 |
| 2023-06-27 | 16.64 | $16.54 | 7700 |
| 2023-06-26 | 16.65 | $16.50 | 3500 |
| 2023-06-23 | 16.66 | $16.31 | 4000 |
| 2023-06-22 | 16.68 | $16.36 | 11400 |
| 2023-06-21 | 16.69 | $16.38 | 7600 |
| 2023-06-20 | 16.70 | $16.72 | 1700 |
| 2023-06-16 | 16.66 | $16.89 | 1700 |
| 2023-06-15 | 16.60 | $16.88 | 1400 |
| 2023-06-14 | 16.54 | $16.36 | 4900 |
| 2023-06-13 | 16.52 | $16.62 | 6000 |
| 2023-06-12 | 16.47 | $16.67 | 3900 |
| 2023-06-09 | 16.41 | $17.18 | 4300 |
| 2023-06-08 | 16.30 | $16.95 | 3200 |
| 2023-06-07 | 16.21 | $17.07 | 1600 |
| 2023-06-06 | 16.10 | $17.02 | 11500 |
| 2023-06-05 | 16.00 | $17.07 | 12500 |
| 2023-06-02 | 15.89 | $17.00 | 11900 |
| 2023-06-01 | 15.78 | $16.57 | 2800 |
| 2023-05-31 | 15.72 | $16.52 | 31400 |
| 2023-05-30 | 15.67 | $15.84 | 5900 |
| 2023-05-26 | 15.69 | $15.74 | 13300 |
| 2023-05-25 | 15.72 | $15.54 | 8800 |
| 2023-05-24 | 15.79 | $15.46 | 11800 |
| 2023-05-23 | 15.87 | $15.28 | 3500 |
| 2023-05-22 | 15.97 | $15.10 | 9500 |
| 2023-05-19 | 16.11 | $15.18 | 2800 |
| 2023-05-18 | 16.24 | $15.36 | 1600 |
| 2023-05-17 | 16.37 | $15.45 | 9100 |
| 2023-05-16 | 16.50 | $15.31 | 2300 |
| 2023-05-15 | 16.65 | $15.65 | 8700 |
| 2023-05-12 | 16.78 | $16.00 | 5700 |
| 2023-05-11 | 16.88 | $16.13 | 6700 |
| 2023-05-10 | 16.98 | $16.77 | 4100 |
| 2023-05-09 | 17.01 | $16.48 | 5700 |
| 2023-05-08 | 17.08 | $16.56 | 4200 |
| 2023-05-05 | 17.14 | $16.52 | 2800 |
| 2023-05-04 | 17.21 | $16.01 | 10300 |
| 2023-05-03 | 17.32 | $17.28 | 4500 |
| 2023-05-02 | 17.31 | $17.49 | 23000 |
| 2023-05-01 | 17.27 | $17.58 | 39000 |
| 2023-04-28 | 17.22 | $17.56 | 22400 |
| 2023-04-27 | 17.16 | $17.11 | 11700 |
| 2023-04-26 | 17.13 | $17.01 | 6500 |
| 2023-04-25 | 17.10 | $17.16 | 6700 |
| 2023-04-24 | 17.05 | $17.35 | 4200 |
| 2023-04-21 | 16.97 | $17.34 | 1300 |
| 2023-04-20 | 16.88 | $17.41 | 4100 |
| 2023-04-19 | 16.77 | $17.47 | 5300 |
| 2023-04-18 | 16.65 | $17.44 | 10800 |
| 2023-04-17 | 16.52 | $17.46 | 18900 |
| 2023-04-14 | 16.38 | $17.13 | 43100 |
| 2023-04-13 | 16.26 | $17.34 | 9700 |
| 2023-04-12 | 16.11 | $17.25 | 7300 |
| 2023-04-11 | 15.97 | $17.11 | 2500 |
| 2023-04-10 | 15.82 | $16.81 | 10400 |
| 2023-04-06 | 15.71 | $16.81 | 8200 |
| 2023-04-05 | 15.59 | $16.50 | 20500 |
| 2023-04-04 | 15.50 | $16.06 | 10200 |
| 2023-04-03 | 15.46 | $15.91 | 9500 |
| 2023-03-31 | 15.44 | $15.97 | 26800 |
| 2023-03-30 | 15.42 | $15.59 | 6400 |
| 2023-03-29 | 15.44 | $15.35 | 9200 |
| 2023-03-28 | 15.49 | $15.00 | 7800 |
| 2023-03-27 | 15.59 | $15.10 | 5900 |
| 2023-03-24 | 15.69 | $15.00 | 4100 |
| 2023-03-23 | 15.80 | $14.95 | 6500 |
| 2023-03-22 | 15.93 | $15.48 | 17900 |
| 2023-03-21 | 16.02 | $15.37 | 2900 |
| 2023-03-20 | 16.12 | $15.12 | 8100 |
| 2023-03-17 | 16.26 | $15.38 | 4900 |
| 2023-03-16 | 16.39 | $15.98 | 12500 |
| 2023-03-15 | 16.46 | $15.45 | 6100 |
| 2023-03-14 | 16.59 | $15.43 | 9500 |
| 2023-03-13 | 16.74 | $14.87 | 40200 |
| 2023-03-10 | 16.95 | $16.22 | 5600 |
| 2023-03-09 | 17.04 | $16.59 | 4200 |
| 2023-03-08 | 17.10 | $16.94 | 4800 |
| 2023-03-07 | 17.13 | $16.95 | 1900 |
| 2023-03-06 | 17.16 | $17.13 | 2000 |
| 2023-03-03 | 17.18 | $17.04 | 11300 |
| 2023-03-02 | 17.21 | $16.91 | 5600 |
| 2023-03-01 | 17.26 | $17.05 | 6900 |
| 2023-02-28 | 17.30 | $17.22 | 16900 |
| 2023-02-27 | 17.32 | $17.10 | 4600 |
| 2023-02-24 | 17.36 | $17.09 | 6800 |
| 2023-02-23 | 17.40 | $17.19 | 6600 |
| 2023-02-22 | 17.43 | $16.94 | 9800 |
| 2023-02-21 | 17.49 | $16.80 | 5800 |
| 2023-02-17 | 17.57 | $17.25 | 12900 |
| 2023-02-16 | 17.61 | $17.40 | 800 |
| 2023-02-15 | 17.63 | $17.56 | 5900 |
| 2023-02-14 | 17.63 | $17.56 | 8700 |
| 2023-02-13 | 17.64 | $17.55 | 8100 |
| 2023-02-10 | 17.64 | $17.45 | 9200 |
| 2023-02-09 | 17.65 | $17.57 | 9600 |
| 2023-02-08 | 17.65 | $17.66 | 6300 |
| 2023-02-07 | 17.63 | $17.52 | 7800 |
| 2023-02-06 | 17.62 | $17.50 | 5800 |
| 2023-02-03 | 17.61 | $17.75 | 8800 |
| 2023-02-02 | 17.57 | $18.08 | 15600 |
| 2023-02-01 | 17.48 | $18.00 | 14400 |
| 2023-01-31 | 17.39 | $17.79 | 15500 |
| 2023-01-30 | 17.30 | $17.65 | 28000 |
| 2023-01-27 | 17.21 | $17.67 | 22500 |
| 2023-01-26 | 17.11 | $17.60 | 26700 |
| 2023-01-25 | 17.01 | $17.55 | 3200 |
| 2023-01-24 | 16.90 | $17.59 | 6000 |
| 2023-01-23 | 16.78 | $17.58 | 27000 |
| 2023-01-20 | 16.66 | $17.55 | 21200 |
| 2023-01-19 | 16.54 | $17.49 | 10100 |
| 2023-01-18 | 16.41 | $17.27 | 19900 |
| 2023-01-17 | 16.30 | $17.32 | 23900 |
| 2023-01-13 | 16.18 | $17.13 | 24800 |
| 2023-01-12 | 16.07 | $16.98 | 16800 |
| 2023-01-11 | 15.98 | $16.75 | 8000 |
| 2023-01-10 | 15.90 | $16.62 | 9300 |
| 2023-01-09 | 15.83 | $16.73 | 38200 |
| 2023-01-06 | 15.75 | $16.49 | 61000 |
| 2023-01-05 | 15.69 | $15.89 | 13400 |
| 2023-01-04 | 15.69 | $15.68 | 32100 |
| 2023-01-03 | 15.72 | $15.08 | 41100 |
| 2022-12-30 | 15.82 | $14.74 | 186300 |
| 2022-12-29 | 15.95 | $15.10 | 28000 |
| 2022-12-28 | 16.07 | $15.10 | 28200 |
| 2022-12-27 | 16.18 | $15.72 | 18300 |
| 2022-12-23 | 16.25 | $15.93 | 11800 |
| 2022-12-22 | 16.29 | $16.04 | 12600 |
| 2022-12-21 | 16.33 | $16.43 | 14400 |
| 2022-12-20 | 16.32 | $16.18 | 9600 |
| 2022-12-19 | 16.34 | $16.22 | 17400 |
| 2022-12-16 | 16.36 | $16.13 | 9000 |
| 2022-12-15 | 16.38 | $16.12 | 9900 |
| 2022-12-14 | 16.41 | $16.17 | 5400 |
| 2022-12-13 | 16.44 | $16.15 | 4500 |
| 2022-12-12 | 16.47 | $15.94 | 15200 |
| 2022-12-09 | 16.52 | $16.13 | 6200 |
| 2022-12-08 | 16.55 | $16.28 | 10800 |
| 2022-12-07 | 16.56 | $16.50 | 7100 |
| 2022-12-06 | 16.55 | $16.68 | 11000 |
| 2022-12-05 | 16.51 | $16.87 | 11100 |
| 2022-12-02 | 16.44 | $17.05 | 16300 |
| 2022-12-01 | 16.34 | $17.08 | 16200 |
| 2022-11-30 | 16.23 | $16.85 | 36100 |
| 2022-11-29 | 16.13 | $16.25 | 13000 |
| 2022-11-28 | 16.09 | $16.47 | 16900 |
| 2022-11-25 | 16.01 | $16.36 | 1300 |
| 2022-11-23 | 15.95 | $16.38 | 12900 |
| 2022-11-22 | 15.87 | $16.09 | 3300 |
| 2022-11-21 | 15.82 | $16.14 | 5600 |
| 2022-11-18 | 15.76 | $16.22 | 4000 |
| 2022-11-17 | 15.68 | $16.31 | 6800 |
| 2022-11-16 | 15.59 | $16.55 | 3700 |
| 2022-11-15 | 15.47 | $16.52 | 6700 |
| 2022-11-14 | 15.35 | $16.20 | 8400 |
| 2022-11-11 | 15.25 | $16.37 | 5300 |
| 2022-11-10 | 15.13 | $16.06 | 13700 |
| 2022-11-09 | 15.04 | $15.24 | 10500 |
| 2022-11-08 | 15.03 | $15.32 | 13200 |
| 2022-11-07 | 15.02 | $14.82 | 7900 |
| 2022-11-04 | 15.05 | $14.70 | 5700 |
| 2022-11-03 | 15.10 | $14.83 | 7600 |
| 2022-11-02 | 15.15 | $14.85 | 17400 |
| 2022-11-01 | 15.20 | $14.85 | 13600 |
| 2022-10-31 | 15.26 | $14.84 | 31900 |
| 2022-10-28 | 15.34 | $15.34 | 3400 |
| 2022-10-27 | 15.37 | $15.21 | 21600 |
| 2022-10-26 | 15.43 | $15.35 | 9400 |
| 2022-10-25 | 15.48 | $15.14 | 16300 |
| 2022-10-24 | 15.55 | $14.94 | 13400 |
| 2022-10-21 | 15.65 | $14.87 | 8900 |
| 2022-10-20 | 15.77 | $15.12 | 10500 |
| 2022-10-19 | 15.88 | $15.26 | 14800 |
| 2022-10-18 | 15.97 | $15.40 | 8900 |
| 2022-10-17 | 16.07 | $15.39 | 32900 |
| 2022-10-14 | 16.17 | $15.46 | 54700 |
| 2022-10-13 | 16.27 | $15.45 | 142300 |
| 2022-10-12 | 16.39 | $15.42 | 20300 |
| 2022-10-11 | 16.51 | $15.45 | 29900 |
| 2022-10-10 | 16.64 | $15.85 | 8400 |
| 2022-10-07 | 16.74 | $16.07 | 16800 |
| 2022-10-06 | 16.82 | $16.12 | 33100 |
| 2022-10-05 | 16.90 | $16.44 | 37200 |
| 2022-10-04 | 16.95 | $16.93 | 47600 |
| 2022-10-03 | 16.96 | $17.11 | 13000 |
| 2022-09-30 | 16.95 | $17.13 | 71700 |
| 2022-09-29 | 16.94 | $16.75 | 5600 |
| 2022-09-28 | 16.97 | $16.77 | 8900 |
| 2022-09-27 | 17.00 | $16.83 | 6000 |
| 2022-09-26 | 17.02 | $16.59 | 8500 |
| 2022-09-23 | 17.08 | $16.70 | 9100 |
| 2022-09-22 | 17.14 | $16.98 | 3400 |
| 2022-09-21 | 17.17 | $17.01 | 6500 |
| 2022-09-20 | 17.20 | $17.13 | 7700 |
| 2022-09-19 | 17.22 | $17.08 | 5000 |
| 2022-09-16 | 17.26 | $17.11 | 1200 |
| 2022-09-15 | 17.30 | $17.21 | 6300 |
| 2022-09-14 | 17.33 | $17.24 | 9100 |
| 2022-09-13 | 17.38 | $17.17 | 6200 |
| 2022-09-12 | 17.44 | $17.20 | 6000 |
| 2022-09-09 | 17.50 | $17.11 | 4800 |
| 2022-09-08 | 17.58 | $16.84 | 6500 |
| 2022-09-07 | 17.70 | $17.08 | 7400 |
| 2022-09-06 | 17.80 | $17.01 | 12100 |
| 2022-09-02 | 17.92 | $17.14 | 3500 |
| 2022-09-01 | 18.04 | $17.25 | 4600 |
| 2022-08-31 | 18.16 | $17.27 | 7300 |
| 2022-08-30 | 18.29 | $17.62 | 5600 |
| 2022-08-29 | 18.39 | $17.80 | 5900 |
| 2022-08-26 | 18.49 | $18.07 | 7500 |
| 2022-08-25 | 18.56 | $18.07 | 11200 |
| 2022-08-24 | 18.63 | $17.65 | 14700 |
| 2022-08-23 | 18.75 | $17.72 | 23200 |
| 2022-08-22 | 18.86 | $18.10 | 12600 |
| 2022-08-19 | 18.94 | $18.21 | 8000 |
| 2022-08-18 | 19.00 | $18.65 | 13200 |
| 2022-08-17 | 19.03 | $18.70 | 7100 |
| 2022-08-16 | 19.04 | $19.12 | 4500 |
| 2022-08-15 | 19.01 | $19.11 | 10000 |
| 2022-08-12 | 18.97 | $19.01 | 1600 |
| 2022-08-11 | 18.93 | $19.07 | 12600 |
| 2022-08-10 | 18.88 | $18.97 | 8700 |
| 2022-08-09 | 18.83 | $18.83 | 7600 |
| 2022-08-08 | 18.79 | $19.20 | 18500 |
| 2022-08-05 | 18.70 | $19.11 | 9900 |
| 2022-08-04 | 18.62 | $19.50 | 36800 |
| 2022-08-03 | 18.49 | $19.82 | 17200 |
| 2022-08-02 | 18.32 | $19.57 | 12700 |
| 2022-08-01 | 18.16 | $19.14 | 8000 |
| 2022-07-29 | 18.03 | $18.90 | 11500 |
| 2022-07-28 | 17.93 | $18.46 | 8400 |
| 2022-07-27 | 17.86 | $18.28 | 4000 |
| 2022-07-26 | 17.80 | $18.23 | 5300 |
| 2022-07-25 | 17.74 | $18.29 | 9000 |
| 2022-07-22 | 17.68 | $18.36 | 27100 |
| 2022-07-21 | 17.61 | $17.94 | 4600 |
| 2022-07-20 | 17.57 | $17.85 | 16700 |
| 2022-07-19 | 17.54 | $17.72 | 6000 |
| 2022-07-18 | 17.52 | $17.70 | 8900 |
| 2022-07-15 | 17.50 | $17.52 | 8200 |
| 2022-07-14 | 17.49 | $17.36 | 9800 |
| 2022-07-13 | 17.49 | $17.37 | 5000 |
| 2022-07-12 | 17.50 | $17.60 | 9500 |
| 2022-07-11 | 17.48 | $17.51 | 7500 |
| 2022-07-08 | 17.47 | $17.43 | 8900 |
| 2022-07-07 | 17.48 | $17.41 | 10300 |
| 2022-07-06 | 17.50 | $17.50 | 23300 |
| 2022-07-05 | 17.51 | $17.60 | 5400 |
| 2022-07-01 | 17.52 | $17.67 | 4100 |
| 2022-06-30 | 17.52 | $17.49 | 4200 |
| 2022-06-29 | 17.55 | $17.54 | 2400 |
| 2022-06-28 | 17.58 | $17.54 | 9100 |
| 2022-06-27 | 17.62 | $17.84 | 5800 |
| 2022-06-24 | 17.63 | $17.72 | 10500 |
| 2022-06-23 | 17.66 | $17.56 | 4400 |
| 2022-06-22 | 17.71 | $17.35 | 3900 |
| 2022-06-21 | 17.77 | $17.20 | 7900 |
| 2022-06-17 | 17.86 | $16.99 | 3200 |
| 2022-06-16 | 17.97 | $16.82 | 10300 |
| 2022-06-15 | 18.09 | $17.25 | 3700 |
| 2022-06-14 | 18.18 | $16.93 | 7500 |
| 2022-06-13 | 18.30 | $17.08 | 11800 |
| 2022-06-10 | 18.41 | $17.78 | 11700 |
| 2022-06-09 | 18.45 | $18.40 | 14200 |
| 2022-06-08 | 18.42 | $18.56 | 6600 |
| 2022-06-07 | 18.37 | $18.58 | 7900 |
| 2022-06-06 | 18.31 | $18.45 | 5000 |
| 2022-06-03 | 18.26 | $18.84 | 3800 |
| 2022-06-02 | 18.16 | $18.83 | 4400 |
| 2022-06-01 | 18.06 | $18.77 | 22600 |
| 2022-05-31 | 17.96 | $18.92 | 12500 |
| 2022-05-27 | 17.84 | $18.93 | 4900 |
| 2022-05-26 | 17.72 | $18.49 | 20100 |
| 2022-05-25 | 17.63 | $18.48 | 14600 |
| 2022-05-24 | 17.54 | $17.97 | 10500 |
| 2022-05-23 | 17.49 | $17.88 | 17500 |
| 2022-05-20 | 17.46 | $17.79 | 1600 |
| 2022-05-19 | 17.43 | $17.73 | 17500 |
| 2022-05-18 | 17.42 | $17.45 | 6600 |
| 2022-05-17 | 17.43 | $17.48 | 9100 |
| 2022-05-16 | 17.45 | $17.61 | 11200 |
| 2022-05-13 | 17.46 | $17.13 | 7100 |
| 2022-05-12 | 17.52 | $17.17 | 8400 |
| 2022-05-11 | 17.59 | $17.15 | 22800 |
| 2022-05-10 | 17.66 | $17.23 | 14200 |
| 2022-05-09 | 17.74 | $17.11 | 21000 |
| 2022-05-06 | 17.84 | $17.20 | 15700 |
| 2022-05-05 | 17.93 | $17.34 | 20300 |
| 2022-05-04 | 18.03 | $17.83 | 16700 |
| 2022-05-03 | 18.08 | $17.50 | 3400 |
| 2022-05-02 | 18.18 | $17.44 | 13900 |
| 2022-04-29 | 18.29 | $17.88 | 29400 |
| 2022-04-28 | 18.37 | $17.90 | 12200 |
| 2022-04-27 | 18.46 | $17.55 | 15900 |
| 2022-04-26 | 18.59 | $17.88 | 10700 |
| 2022-04-25 | 18.70 | $18.13 | 17100 |
| 2022-04-22 | 18.79 | $17.99 | 8100 |
| 2022-04-21 | 18.90 | $18.14 | 21900 |
| 2022-04-20 | 19.00 | $18.54 | 16100 |
| 2022-04-19 | 19.07 | $18.49 | 15600 |
| 2022-04-18 | 19.15 | $18.58 | 20600 |
| 2022-04-14 | 19.23 | $18.61 | 9900 |
| 2022-04-13 | 19.31 | $18.80 | 8300 |
| 2022-04-12 | 19.38 | $18.72 | 8200 |
| 2022-04-11 | 19.46 | $18.73 | 5900 |
| 2022-04-08 | 19.53 | $19.22 | 11700 |
| 2022-04-07 | 19.56 | $19.32 | 9400 |
| 2022-04-06 | 19.58 | $19.22 | 21300 |
| 2022-04-05 | 19.61 | $19.40 | 18600 |
| 2022-04-04 | 19.62 | $19.77 | 7800 |
| 2022-04-01 | 19.60 | $19.80 | 7800 |
| 2022-03-31 | 19.57 | $19.94 | 19400 |
| 2022-03-30 | 19.54 | $19.72 | 20900 |
| 2022-03-29 | 19.52 | $19.50 | 22800 |
| 2022-03-28 | 19.53 | $19.33 | 6900 |
| 2022-03-25 | 19.56 | $19.46 | 34200 |
| 2022-03-24 | 19.58 | $19.67 | 60500 |
| 2022-03-23 | 19.59 | $19.69 | 21800 |
| 2022-03-22 | 19.59 | $19.68 | 38600 |
| 2022-03-21 | 19.59 | $19.73 | 26700 |
| 2022-03-18 | 19.59 | $19.96 | 37900 |
| 2022-03-17 | 19.57 | $19.73 | 11800 |
| 2022-03-16 | 19.57 | $19.35 | 71400 |
| 2022-03-15 | 19.62 | $18.99 | 21300 |
| 2022-03-14 | 19.70 | $18.80 | 33600 |
| 2022-03-11 | 19.81 | $19.21 | 24500 |
| 2022-03-10 | 19.88 | $19.38 | 21200 |
| 2022-03-09 | 19.94 | $19.55 | 5300 |
| 2022-03-08 | 19.99 | $19.56 | 24300 |
| 2022-03-07 | 20.05 | $19.59 | 16600 |
| 2022-03-04 | 20.12 | $19.91 | 29400 |
| 2022-03-03 | 20.16 | $20.13 | 57800 |
| 2022-03-02 | 20.19 | $20.20 | 8400 |
| 2022-03-01 | 20.22 | $20.22 | 28100 |
| 2022-02-28 | 20.26 | $20.18 | 23200 |
| 2022-02-25 | 20.31 | $20.18 | 26700 |
| 2022-02-24 | 20.37 | $19.85 | 28700 |
| 2022-02-23 | 20.48 | $19.85 | 36500 |
| 2022-02-22 | 20.60 | $19.90 | 132100 |
| 2022-02-18 | 20.73 | $20.05 | 72700 |
| 2022-02-17 | 20.86 | $20.15 | 58500 |
| 2022-02-16 | 21.00 | $20.35 | 79400 |
| 2022-02-15 | 21.13 | $20.08 | 56600 |
| 2022-02-14 | 21.30 | $19.85 | 69900 |
| 2022-02-11 | 21.51 | $20.15 | 196200 |
| 2022-02-10 | 21.72 | $20.34 | 38000 |
| 2022-02-09 | 21.92 | $20.69 | 62000 |
| 2022-02-08 | 22.10 | $20.73 | 58900 |
| 2022-02-07 | 22.30 | $21.24 | 36300 |
| 2022-02-04 | 22.47 | $21.30 | 28700 |
| 2022-02-03 | 22.64 | $21.69 | 8700 |
| 2022-02-02 | 22.78 | $21.91 | 24400 |
| 2022-02-01 | 22.92 | $22.22 | 11300 |
| 2022-01-31 | 23.04 | $22.11 | 18900 |
| 2022-01-28 | 23.18 | $21.87 | 30800 |
| 2022-01-27 | 23.35 | $21.90 | 50700 |
| 2022-01-26 | 23.54 | $22.70 | 32400 |
| 2022-01-25 | 23.66 | $22.98 | 33700 |
| 2022-01-24 | 23.76 | $22.94 | 49200 |
| 2022-01-21 | 23.87 | $23.20 | 33600 |
| 2022-01-20 | 23.97 | $23.21 | 62100 |
| 2022-01-19 | 24.07 | $23.38 | 51700 |
| 2022-01-18 | 24.17 | $23.44 | 82500 |
| 2022-01-14 | 24.26 | $23.87 | 16800 |
| 2022-01-13 | 24.31 | $23.98 | 61300 |
| 2022-01-12 | 24.35 | $24.00 | 39600 |
| 2022-01-11 | 24.40 | $24.15 | 8200 |
| 2022-01-10 | 24.43 | $24.02 | 36900 |
| 2022-01-07 | 24.47 | $24.22 | 15500 |
| 2022-01-06 | 24.50 | $24.23 | 9600 |
| 2022-01-05 | 24.52 | $24.04 | 23200 |
| 2022-01-04 | 24.57 | $24.30 | 21300 |
| 2022-01-03 | 24.59 | $24.48 | 19700 |
| 2021-12-31 | 24.59 | $24.72 | 95400 |
| 2021-12-30 | 24.57 | $24.67 | 50400 |
| 2021-12-29 | 24.55 | $24.67 | 45500 |
| 2021-12-28 | 24.52 | $24.56 | 19200 |
| 2021-12-27 | 24.51 | $24.86 | 22500 |
| 2021-12-23 | 24.47 | $24.81 | 15900 |
| 2021-12-22 | 24.42 | $24.77 | 8200 |
| 2021-12-21 | 24.38 | $24.65 | 15600 |
| 2021-12-20 | 24.35 | $24.48 | 24200 |
| 2021-12-17 | 24.34 | $24.48 | 29100 |
| 2021-12-16 | 24.33 | $24.39 | 111600 |
| 2021-12-15 | 24.33 | $24.35 | 19600 |
| 2021-12-14 | 24.33 | $24.35 | 17200 |
| 2021-12-13 | 24.33 | $24.37 | 15500 |
| 2021-12-10 | 24.33 | $24.28 | 13700 |
| 2021-12-09 | 24.34 | $24.28 | 16000 |
| 2021-12-08 | 24.36 | $24.33 | 5300 |
| 2021-12-07 | 24.37 | $24.35 | 34900 |
| 2021-12-06 | 24.39 | $24.35 | 45100 |
| 2021-12-03 | 24.40 | $24.32 | 14900 |
| 2021-12-02 | 24.43 | $24.32 | 31000 |
| 2021-12-01 | 24.45 | $24.25 | 17400 |
| 2021-11-30 | 24.49 | $24.01 | 41300 |
| 2021-11-29 | 24.55 | $24.40 | 17200 |
| 2021-11-26 | 24.58 | $24.28 | 10400 |
| 2021-11-24 | 24.62 | $24.35 | 15800 |
| 2021-11-23 | 24.65 | $24.40 | 15500 |
| 2021-11-22 | 24.68 | $24.47 | 29300 |
| 2021-11-19 | 24.71 | $24.51 | 14900 |
| 2021-11-18 | 24.73 | $24.55 | 28900 |
| 2021-11-17 | 24.74 | $24.62 | 34100 |
| 2021-11-16 | 24.75 | $24.53 | 34000 |
| 2021-11-15 | 24.77 | $24.58 | 21000 |
| 2021-11-12 | 24.78 | $24.69 | 13900 |
| 2021-11-11 | 24.79 | $24.69 | 16500 |
| 2021-11-10 | 24.79 | $24.77 | 42000 |
| 2021-11-09 | 24.78 | $24.96 | 20700 |
| 2021-11-08 | 24.75 | $24.97 | 33100 |
| 2021-11-05 | 24.71 | $25.00 | 24700 |
| 2021-11-04 | 24.67 | $24.96 | 24200 |
| 2021-11-03 | 24.63 | $24.90 | 17300 |
| 2021-11-02 | 24.59 | $24.83 | 14600 |
| 2021-11-01 | 24.55 | $24.74 | 18900 |
| 2021-10-29 | 24.53 | $24.70 | 32100 |
| 2021-10-28 | 24.50 | $24.71 | 16200 |
| 2021-10-27 | 24.48 | $24.70 | 32000 |
| 2021-10-26 | 24.46 | $24.58 | 23900 |
| 2021-10-25 | 24.45 | $24.54 | 15300 |
| 2021-10-22 | 24.44 | $24.51 | 16400 |
| 2021-10-21 | 24.44 | $24.53 | 27500 |
| 2021-10-20 | 24.44 | $24.55 | 27800 |
| 2021-10-19 | 24.44 | $24.40 | 42200 |
| 2021-10-18 | 24.46 | $24.43 | 30000 |
| 2021-10-15 | 24.48 | $24.50 | 42700 |
| 2021-10-14 | 24.49 | $24.59 | 28900 |
| 2021-10-13 | 24.50 | $24.30 | 84800 |
| 2021-10-12 | 24.55 | $24.29 | 47100 |
| 2021-10-11 | 24.59 | $24.16 | 109100 |
| 2021-10-08 | 24.66 | $24.25 | 6700 |
| 2021-10-07 | 24.71 | $24.25 | 20600 |
| 2021-10-06 | 24.78 | $24.34 | 73300 |
| 2021-10-05 | 24.84 | $24.42 | 41100 |
| 2021-10-04 | 24.89 | $24.51 | 22000 |
| 2021-10-01 | 24.94 | $24.73 | 20700 |
| 2021-09-30 | 24.97 | $24.60 | 91700 |
| 2021-09-29 | 25.01 | $24.65 | 52900 |
| 2021-09-28 | 25.05 | $24.57 | 68500 |
| 2021-09-27 | 25.10 | $25.01 | 34600 |
| 2021-09-24 | 25.11 | $25.02 | 50900 |
| 2021-09-23 | 25.12 | $25.10 | 54600 |
| 2021-09-22 | 25.12 | $25.16 | 88000 |
| 2021-09-21 | 25.11 | $25.10 | 54800 |
| 2021-09-20 | 25.12 | $25.05 | 48500 |
| 2021-09-17 | 25.12 | $25.19 | 54600 |
| 2021-09-16 | 25.11 | $25.21 | 77200 |
| 2021-09-15 | 25.10 | $25.12 | 83900 |
| 2021-09-14 | 25.10 | $25.10 | 35200 |
| 2021-09-13 | 25.09 | $25.10 | 48600 |
| 2021-09-10 | 25.09 | $25.11 | 50300 |
| 2021-09-09 | 25.08 | $25.10 | 43100 |
| 2021-09-08 | 25.07 | $25.09 | 64000 |
| 2021-09-07 | 25.06 | $25.12 | 40800 |
| 2021-09-03 | 25.05 | $25.15 | 46600 |
| 2021-09-02 | 25.03 | $25.14 | 21700 |
| 2021-09-01 | 25.01 | $25.08 | 31900 |
| 2021-08-31 | 25.00 | $24.95 | 52000 |
| 2021-08-30 | 25.00 | $25.09 | 41100 |
| 2021-08-27 | 24.98 | $25.11 | 52300 |
| 2021-08-26 | 24.97 | $25.14 | 15100 |
| 2021-08-25 | 24.94 | $25.14 | 40300 |
| 2021-08-24 | 24.92 | $25.15 | 48000 |
| 2021-08-23 | 24.90 | $25.10 | 30500 |
| 2021-08-20 | 24.88 | $25.05 | 68400 |
| 2021-08-19 | 24.86 | $24.88 | 57300 |
| 2021-08-18 | 24.86 | $24.90 | 82300 |
| 2021-08-17 | 24.86 | $24.94 | 225300 |
| 2021-08-16 | 24.85 | $24.89 | 60800 |
| 2021-08-13 | 24.84 | $24.88 | 36500 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
15.00
2026-08-10
Close Price
$14.86
Vol: 8589
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.60
Average
17.28
Maximum
25.15
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 15.00 | $14.86 | 8589 |
| 2026-08-07 | 15.03 | $14.98 | 8100 |
| 2026-08-06 | 15.04 | $14.99 | 20400 |
| 2026-08-05 | 15.04 | $15.04 | 13000 |
| 2026-08-04 | 15.04 | $15.03 | 5200 |
| 2026-08-03 | 15.03 | $15.01 | 3000 |
| 2026-07-31 | 15.04 | $15.02 | 62600 |
| 2026-07-30 | 15.03 | $15.00 | 5000 |
| 2026-07-29 | 15.04 | $14.94 | 7900 |
| 2026-07-28 | 15.05 | $15.07 | 7627 |
| 2026-07-27 | 15.04 | $15.06 | 3503 |
| 2026-07-24 | 15.03 | $15.02 | 2729 |
| 2026-07-23 | 15.03 | $14.99 | 31000 |
| 2026-07-22 | 15.03 | $15.10 | 5828 |
| 2026-07-21 | 15.01 | $15.10 | 16300 |
| 2026-07-20 | 14.98 | $15.15 | 5848 |
| 2026-07-17 | 14.94 | $15.15 | 12400 |
| 2026-07-16 | 14.90 | $15.16 | 14700 |
| 2026-07-15 | 14.84 | $15.33 | 75500 |
| 2026-07-14 | 14.74 | $14.97 | 15800 |
| 2026-07-13 | 14.70 | $14.85 | 41313 |
| 2026-07-10 | 14.68 | $14.80 | 41200 |
| 2026-07-09 | 14.66 | $14.61 | 54900 |
| 2026-07-08 | 14.69 | $14.65 | 19800 |
| 2026-07-07 | 14.71 | $14.73 | 5032 |
| 2026-07-06 | 14.72 | $14.82 | 933 |
| 2026-07-02 | 14.71 | $14.75 | 32224 |
| 2026-07-01 | 14.71 | $14.58 | 5200 |
| 2026-06-30 | 14.75 | $14.46 | 48200 |
| 2026-06-29 | 14.83 | $14.61 | 21800 |
| 2026-06-26 | 14.88 | $14.74 | 18418 |
| 2026-06-25 | 14.92 | $14.79 | 10300 |
| 2026-06-24 | 14.95 | $14.85 | 16100 |
| 2026-06-23 | 14.98 | $14.90 | 10343 |
| 2026-06-22 | 15.00 | $14.91 | 4742 |
| 2026-06-18 | 15.02 | $15.02 | 48216 |
| 2026-06-17 | 15.02 | $15.05 | 7500 |
| 2026-06-16 | 15.02 | $15.11 | 14300 |
| 2026-06-15 | 15.00 | $15.00 | 13400 |
| 2026-06-12 | 15.01 | $15.00 | 1342 |
| 2026-06-11 | 15.01 | $14.99 | 5700 |
| 2026-06-10 | 15.02 | $14.93 | 19926 |
| 2026-06-09 | 15.04 | $14.91 | 35603 |
| 2026-06-08 | 15.07 | $14.89 | 12110 |
| 2026-06-05 | 15.10 | $15.00 | 6220 |
| 2026-06-04 | 15.12 | $15.14 | 13400 |
| 2026-06-03 | 15.12 | $15.21 | 28100 |
| 2026-06-02 | 15.09 | $15.17 | 58800 |
| 2026-06-01 | 15.07 | $15.14 | 19100 |
| 2026-05-29 | 15.06 | $15.07 | 87900 |
| 2026-05-28 | 15.06 | $15.02 | 6200 |
| 2026-05-27 | 15.06 | $15.05 | 2200 |
| 2026-05-26 | 15.06 | $15.04 | 1226 |
| 2026-05-22 | 15.07 | $14.99 | 8400 |
| 2026-05-21 | 15.08 | $14.93 | 11800 |
| 2026-05-20 | 15.12 | $15.06 | 7831 |
| 2026-05-19 | 15.12 | $15.00 | 4000 |
| 2026-05-18 | 15.15 | $15.11 | 1600 |
| 2026-05-15 | 15.15 | $15.10 | 18400 |
| 2026-05-14 | 15.15 | $15.24 | 4511 |
| 2026-05-13 | 15.13 | $15.16 | 18800 |
| 2026-05-12 | 15.11 | $15.17 | 10700 |
| 2026-05-11 | 15.10 | $15.19 | 3700 |
| 2026-05-08 | 15.07 | $15.15 | 16744 |
| 2026-05-07 | 15.05 | $15.08 | 4442 |
| 2026-05-06 | 15.04 | $15.14 | 9223 |
| 2026-05-05 | 15.02 | $15.02 | 10925 |
| 2026-05-04 | 15.02 | $15.09 | 2600 |
| 2026-05-01 | 15.00 | $15.16 | 2900 |
| 2026-04-30 | 14.97 | $15.06 | 2710 |
| 2026-04-29 | 14.95 | $14.96 | 2609 |
| 2026-04-28 | 14.95 | $15.03 | 2841 |
| 2026-04-27 | 14.93 | $15.08 | 3446 |
| 2026-04-24 | 14.90 | $15.09 | 6300 |
| 2026-04-23 | 14.87 | $14.96 | 7200 |
| 2026-04-22 | 14.86 | $14.99 | 1900 |
| 2026-04-21 | 14.84 | $14.92 | 14000 |
| 2026-04-20 | 14.83 | $14.97 | 6091 |
| 2026-04-17 | 14.81 | $15.06 | 6200 |
| 2026-04-16 | 14.77 | $14.94 | 6700 |
| 2026-04-15 | 14.75 | $15.09 | 7700 |
| 2026-04-14 | 14.69 | $15.04 | 10500 |
| 2026-04-13 | 14.64 | $14.86 | 15000 |
| 2026-04-10 | 14.61 | $14.78 | 3300 |
| 2026-04-09 | 14.61 | $14.80 | 8100 |
| 2026-04-08 | 14.60 | $14.74 | 11300 |
| 2026-04-07 | 14.60 | $14.52 | 11200 |
| 2026-04-06 | 14.64 | $14.63 | 36100 |
| 2026-04-02 | 14.68 | $14.74 | 13700 |
| 2026-04-01 | 14.70 | $14.67 | 28800 |
| 2026-03-31 | 14.74 | $14.62 | 10400 |
| 2026-03-30 | 14.79 | $14.56 | 11800 |
| 2026-03-27 | 14.87 | $14.55 | 9300 |
| 2026-03-26 | 14.97 | $14.92 | 11600 |
| 2026-03-25 | 15.00 | $15.06 | 2500 |
| 2026-03-24 | 15.01 | $14.94 | 8200 |
| 2026-03-23 | 15.05 | $14.90 | 4700 |
| 2026-03-20 | 15.11 | $14.87 | 18400 |
| 2026-03-19 | 15.18 | $15.05 | 7900 |
| 2026-03-18 | 15.23 | $15.09 | 8100 |
| 2026-03-17 | 15.28 | $15.21 | 9900 |
| 2026-03-16 | 15.31 | $15.10 | 13300 |
| 2026-03-13 | 15.37 | $15.15 | 11700 |
| 2026-03-12 | 15.43 | $15.22 | 7900 |
| 2026-03-11 | 15.48 | $15.26 | 18100 |
| 2026-03-10 | 15.54 | $15.31 | 6500 |
| 2026-03-09 | 15.59 | $15.27 | 13700 |
| 2026-03-06 | 15.66 | $15.41 | 14800 |
| 2026-03-05 | 15.71 | $15.66 | 3400 |
| 2026-03-04 | 15.72 | $15.70 | 4800 |
| 2026-03-03 | 15.72 | $15.63 | 10700 |
| 2026-03-02 | 15.74 | $15.69 | 25100 |
| 2026-02-27 | 15.75 | $15.65 | 59200 |
| 2026-02-26 | 15.76 | $15.80 | 8700 |
| 2026-02-25 | 15.75 | $15.81 | 5500 |
| 2026-02-24 | 15.73 | $15.81 | 36100 |
| 2026-02-23 | 15.70 | $15.70 | 38500 |
| 2026-02-20 | 15.70 | $15.66 | 20700 |
| 2026-02-19 | 15.71 | $15.77 | 6000 |
| 2026-02-18 | 15.69 | $15.82 | 7800 |
| 2026-02-17 | 15.66 | $15.86 | 20800 |
| 2026-02-13 | 15.61 | $15.72 | 10200 |
| 2026-02-12 | 15.59 | $15.67 | 9600 |
| 2026-02-11 | 15.58 | $15.59 | 5600 |
| 2026-02-10 | 15.57 | $15.63 | 9400 |
| 2026-02-09 | 15.57 | $15.56 | 6900 |
| 2026-02-06 | 15.57 | $15.52 | 14100 |
| 2026-02-05 | 15.58 | $15.49 | 23200 |
| 2026-02-04 | 15.60 | $15.55 | 4400 |
| 2026-02-03 | 15.62 | $15.54 | 20400 |
| 2026-02-02 | 15.63 | $15.58 | 13800 |
| 2026-01-30 | 15.64 | $15.52 | 15500 |
| 2026-01-29 | 15.67 | $15.59 | 6600 |
| 2026-01-28 | 15.68 | $15.69 | 4500 |
| 2026-01-27 | 15.68 | $15.72 | 6400 |
| 2026-01-26 | 15.67 | $15.73 | 12700 |
| 2026-01-23 | 15.65 | $15.69 | 3500 |
| 2026-01-22 | 15.64 | $15.74 | 5000 |
| 2026-01-21 | 15.62 | $15.70 | 18600 |
| 2026-01-20 | 15.60 | $15.62 | 13800 |
| 2026-01-16 | 15.60 | $15.74 | 8200 |
| 2026-01-15 | 15.57 | $15.80 | 9700 |
| 2026-01-14 | 15.52 | $15.72 | 27200 |
| 2026-01-13 | 15.49 | $15.55 | 14700 |
| 2026-01-12 | 15.48 | $15.52 | 6800 |
| 2026-01-09 | 15.48 | $15.54 | 10400 |
| 2026-01-08 | 15.47 | $15.44 | 6600 |
| 2026-01-07 | 15.49 | $15.47 | 5300 |
| 2026-01-06 | 15.50 | $15.52 | 2300 |
| 2026-01-05 | 15.51 | $15.58 | 12600 |
| 2026-01-02 | 15.50 | $15.52 | 6700 |
| 2025-12-31 | 15.51 | $15.37 | 5100 |
| 2025-12-30 | 15.54 | $15.34 | 7600 |
| 2025-12-29 | 15.59 | $15.35 | 6900 |
| 2025-12-26 | 15.65 | $15.63 | 3000 |
| 2025-12-24 | 15.66 | $15.62 | 6800 |
| 2025-12-23 | 15.67 | $15.62 | 16900 |
| 2025-12-22 | 15.68 | $15.77 | 5100 |
| 2025-12-19 | 15.67 | $15.83 | 4100 |
| 2025-12-18 | 15.64 | $15.74 | 7700 |
| 2025-12-17 | 15.62 | $15.72 | 8300 |
| 2025-12-16 | 15.61 | $15.85 | 18600 |
| 2025-12-15 | 15.56 | $15.75 | 30400 |
| 2025-12-12 | 15.53 | $15.70 | 7800 |
| 2025-12-11 | 15.51 | $15.78 | 18600 |
| 2025-12-10 | 15.46 | $15.58 | 17200 |
| 2025-12-09 | 15.46 | $15.48 | 23200 |
| 2025-12-08 | 15.47 | $15.34 | 15500 |
| 2025-12-05 | 15.51 | $15.39 | 24900 |
| 2025-12-04 | 15.56 | $15.51 | 13300 |
| 2025-12-03 | 15.58 | $15.67 | 4400 |
| 2025-12-02 | 15.58 | $15.57 | 12100 |
| 2025-12-01 | 15.60 | $15.60 | 10800 |
| 2025-11-28 | 15.61 | $15.72 | 5100 |
| 2025-11-26 | 15.60 | $15.69 | 15800 |
| 2025-11-25 | 15.60 | $15.67 | 6000 |
| 2025-11-24 | 15.61 | $15.65 | 8100 |
| 2025-11-21 | 15.62 | $15.60 | 19200 |
| 2025-11-20 | 15.64 | $15.49 | 13500 |
| 2025-11-19 | 15.69 | $15.60 | 14800 |
| 2025-11-18 | 15.73 | $15.58 | 15200 |
| 2025-11-17 | 15.77 | $15.58 | 16100 |
| 2025-11-14 | 15.83 | $15.74 | 8900 |
| 2025-11-13 | 15.86 | $15.65 | 100800 |
| 2025-11-12 | 15.92 | $15.96 | 12100 |
| 2025-11-11 | 15.92 | $15.95 | 7400 |
| 2025-11-10 | 15.92 | $15.91 | 3400 |
| 2025-11-07 | 15.93 | $15.89 | 7400 |
| 2025-11-06 | 15.95 | $15.89 | 3800 |
| 2025-11-05 | 15.97 | $15.86 | 7100 |
| 2025-11-04 | 16.01 | $15.84 | 9400 |
| 2025-11-03 | 16.05 | $16.00 | 6600 |
| 2025-10-31 | 16.06 | $16.04 | 4100 |
| 2025-10-30 | 16.07 | $16.04 | 10600 |
| 2025-10-29 | 16.09 | $16.15 | 2200 |
| 2025-10-28 | 16.08 | $16.21 | 6500 |
| 2025-10-27 | 16.05 | $16.16 | 2200 |
| 2025-10-24 | 16.04 | $16.12 | 2700 |
| 2025-10-23 | 16.03 | $16.09 | 4400 |
| 2025-10-22 | 16.03 | $16.16 | 7600 |
| 2025-10-21 | 16.01 | $16.19 | 3600 |
| 2025-10-20 | 15.98 | $16.18 | 5200 |
| 2025-10-17 | 15.95 | $16.03 | 3600 |
| 2025-10-16 | 15.95 | $15.95 | 6100 |
| 2025-10-15 | 15.97 | $15.98 | 11200 |
| 2025-10-14 | 15.98 | $15.84 | 4100 |
| 2025-10-13 | 16.03 | $15.88 | 4600 |
| 2025-10-10 | 16.07 | $15.78 | 14200 |
| 2025-10-09 | 16.15 | $15.85 | 10900 |
| 2025-10-08 | 16.22 | $15.97 | 7000 |
| 2025-10-07 | 16.28 | $16.02 | 8300 |
| 2025-10-06 | 16.34 | $16.03 | 4700 |
| 2025-10-03 | 16.41 | $16.12 | 5300 |
| 2025-10-02 | 16.46 | $16.15 | 11600 |
| 2025-10-01 | 16.52 | $16.29 | 9700 |
| 2025-09-30 | 16.56 | $16.08 | 32700 |
| 2025-09-29 | 16.65 | $16.26 | 5100 |
| 2025-09-26 | 16.72 | $16.59 | 6300 |
| 2025-09-25 | 16.73 | $16.54 | 3300 |
| 2025-09-24 | 16.74 | $16.51 | 6900 |
| 2025-09-23 | 16.77 | $16.55 | 4700 |
| 2025-09-22 | 16.78 | $16.68 | 2600 |
| 2025-09-19 | 16.78 | $16.65 | 1800 |
| 2025-09-18 | 16.77 | $16.66 | 4500 |
| 2025-09-17 | 16.76 | $16.84 | 5800 |
| 2025-09-16 | 16.71 | $16.78 | 3400 |
| 2025-09-15 | 16.66 | $16.69 | 3700 |
| 2025-09-12 | 16.62 | $16.65 | 2400 |
| 2025-09-11 | 16.59 | $16.70 | 7400 |
| 2025-09-10 | 16.53 | $16.55 | 2700 |
| 2025-09-09 | 16.50 | $16.50 | 10500 |
| 2025-09-08 | 16.47 | $16.70 | 8100 |
| 2025-09-05 | 16.39 | $16.58 | 7700 |
| 2025-09-04 | 16.32 | $16.40 | 4300 |
| 2025-09-03 | 16.27 | $16.26 | 3700 |
| 2025-09-02 | 16.25 | $16.13 | 3700 |
| 2025-08-29 | 16.25 | $16.23 | 3500 |
| 2025-08-28 | 16.23 | $16.29 | 3700 |
| 2025-08-27 | 16.19 | $16.18 | 5300 |
| 2025-08-26 | 16.17 | $16.30 | 5100 |
| 2025-08-25 | 16.12 | $16.17 | 4300 |
| 2025-08-22 | 16.08 | $16.33 | 4800 |
| 2025-08-21 | 16.01 | $16.15 | 5900 |
| 2025-08-20 | 15.96 | $16.19 | 4800 |
| 2025-08-19 | 15.89 | $16.03 | 11800 |
| 2025-08-18 | 15.84 | $15.98 | 15700 |
| 2025-08-15 | 15.80 | $15.87 | 13100 |
| 2025-08-14 | 15.77 | $15.92 | 6900 |
| 2025-08-13 | 15.72 | $15.88 | 5200 |
| 2025-08-12 | 15.68 | $15.68 | 3100 |
| 2025-08-11 | 15.67 | $15.62 | 3200 |
| 2025-08-08 | 15.67 | $15.63 | 54000 |
| 2025-08-07 | 15.67 | $15.54 | 21000 |
| 2025-08-06 | 15.69 | $15.64 | 16900 |
| 2025-08-05 | 15.68 | $15.71 | 7700 |
| 2025-08-04 | 15.67 | $15.68 | 14600 |
| 2025-08-01 | 15.65 | $15.56 | 10500 |
| 2025-07-31 | 15.66 | $15.52 | 69400 |
| 2025-07-30 | 15.67 | $15.65 | 3900 |
| 2025-07-29 | 15.66 | $15.68 | 5000 |
| 2025-07-28 | 15.64 | $15.57 | 11400 |
| 2025-07-25 | 15.65 | $15.65 | 6600 |
| 2025-07-24 | 15.63 | $15.54 | 5400 |
| 2025-07-23 | 15.63 | $15.59 | 25000 |
| 2025-07-22 | 15.62 | $15.59 | 10600 |
| 2025-07-21 | 15.61 | $15.65 | 8800 |
| 2025-07-18 | 15.59 | $15.67 | 5300 |
| 2025-07-17 | 15.56 | $15.65 | 8100 |
| 2025-07-16 | 15.52 | $15.50 | 7400 |
| 2025-07-15 | 15.51 | $15.43 | 5700 |
| 2025-07-14 | 15.51 | $15.64 | 12900 |
| 2025-07-11 | 15.47 | $15.67 | 5000 |
| 2025-07-10 | 15.41 | $15.72 | 6800 |
| 2025-07-09 | 15.34 | $15.49 | 3800 |
| 2025-07-08 | 15.29 | $15.35 | 2700 |
| 2025-07-07 | 15.27 | $15.36 | 8600 |
| 2025-07-03 | 15.25 | $15.43 | 1600 |
| 2025-07-02 | 15.21 | $15.34 | 2000 |
| 2025-07-01 | 15.17 | $15.24 | 4000 |
| 2025-06-30 | 15.16 | $15.10 | 14800 |
| 2025-06-27 | 15.17 | $15.10 | 7700 |
| 2025-06-26 | 15.18 | $15.43 | 12100 |
| 2025-06-25 | 15.13 | $15.30 | 12400 |
| 2025-06-24 | 15.09 | $15.33 | 10100 |
| 2025-06-23 | 15.04 | $15.16 | 2800 |
| 2025-06-20 | 15.02 | $15.16 | 9300 |
| 2025-06-18 | 15.00 | $15.11 | 17200 |
| 2025-06-17 | 14.98 | $15.07 | 12400 |
| 2025-06-16 | 14.97 | $14.99 | 11100 |
| 2025-06-13 | 14.98 | $15.04 | 10500 |
| 2025-06-12 | 14.97 | $15.09 | 10800 |
| 2025-06-11 | 14.96 | $15.05 | 13500 |
| 2025-06-10 | 14.95 | $15.04 | 16200 |
| 2025-06-09 | 14.95 | $15.03 | 12200 |
| 2025-06-06 | 14.94 | $14.98 | 19500 |
| 2025-06-05 | 14.95 | $15.00 | 9300 |
| 2025-06-04 | 14.95 | $15.01 | 9700 |
| 2025-06-03 | 14.96 | $14.89 | 3600 |
| 2025-06-02 | 14.98 | $14.85 | 16700 |
| 2025-05-30 | 15.03 | $14.77 | 60600 |
| 2025-05-29 | 15.10 | $15.03 | 4200 |
| 2025-05-28 | 15.12 | $15.04 | 39300 |
| 2025-05-27 | 15.15 | $15.14 | 2700 |
| 2025-05-23 | 15.16 | $15.01 | 1300 |
| 2025-05-22 | 15.20 | $15.05 | 5600 |
| 2025-05-21 | 15.24 | $15.08 | 13900 |
| 2025-05-20 | 15.28 | $15.37 | 10300 |
| 2025-05-19 | 15.27 | $15.39 | 2300 |
| 2025-05-16 | 15.25 | $15.37 | 8300 |
| 2025-05-15 | 15.23 | $15.31 | 12400 |
| 2025-05-14 | 15.22 | $15.27 | 11900 |
| 2025-05-13 | 15.22 | $15.36 | 10600 |
| 2025-05-12 | 15.20 | $15.28 | 5400 |
| 2025-05-09 | 15.20 | $15.28 | 41500 |
| 2025-05-08 | 15.19 | $15.30 | 5000 |
| 2025-05-07 | 15.18 | $15.38 | 8900 |
| 2025-05-06 | 15.15 | $15.30 | 5300 |
| 2025-05-05 | 15.14 | $15.26 | 16500 |
| 2025-05-02 | 15.13 | $15.29 | 27900 |
| 2025-05-01 | 15.11 | $15.17 | 12500 |
| 2025-04-30 | 15.12 | $15.29 | 9300 |
| 2025-04-29 | 15.11 | $15.43 | 11800 |
| 2025-04-28 | 15.06 | $15.41 | 9700 |
| 2025-04-25 | 15.01 | $15.39 | 6900 |
| 2025-04-24 | 14.96 | $15.35 | 9400 |
| 2025-04-23 | 14.92 | $15.16 | 11300 |
| 2025-04-22 | 14.91 | $15.02 | 2800 |
| 2025-04-21 | 14.93 | $14.82 | 2500 |
| 2025-04-17 | 14.99 | $14.99 | 10200 |
| 2025-04-16 | 15.03 | $14.90 | 14500 |
| 2025-04-15 | 15.10 | $14.87 | 27000 |
| 2025-04-14 | 15.19 | $14.78 | 28300 |
| 2025-04-11 | 15.32 | $14.77 | 22100 |
| 2025-04-10 | 15.47 | $15.19 | 5400 |
| 2025-04-09 | 15.55 | $15.59 | 14800 |
| 2025-04-08 | 15.57 | $15.32 | 15100 |
| 2025-04-07 | 15.64 | $15.31 | 14000 |
| 2025-04-04 | 15.74 | $15.54 | 39800 |
| 2025-04-03 | 15.79 | $15.60 | 15300 |
| 2025-04-02 | 15.85 | $15.77 | 21400 |
| 2025-04-01 | 15.88 | $15.66 | 7000 |
| 2025-03-31 | 15.94 | $15.73 | 17400 |
| 2025-03-28 | 16.00 | $15.74 | 5500 |
| 2025-03-27 | 16.06 | $16.05 | 3500 |
| 2025-03-26 | 16.07 | $16.10 | 87900 |
| 2025-03-25 | 16.07 | $16.13 | 8700 |
| 2025-03-24 | 16.06 | $16.14 | 39200 |
| 2025-03-21 | 16.05 | $16.13 | 6000 |
| 2025-03-20 | 16.04 | $16.14 | 46000 |
| 2025-03-19 | 16.03 | $16.13 | 13100 |
| 2025-03-18 | 16.02 | $16.10 | 13100 |
| 2025-03-17 | 16.01 | $16.16 | 7200 |
| 2025-03-14 | 15.99 | $16.08 | 3000 |
| 2025-03-13 | 15.98 | $15.95 | 11300 |
| 2025-03-12 | 16.00 | $15.95 | 8100 |
| 2025-03-11 | 16.03 | $15.85 | 8100 |
| 2025-03-10 | 16.08 | $15.81 | 11100 |
| 2025-03-07 | 16.14 | $15.95 | 2200 |
| 2025-03-06 | 16.19 | $16.00 | 10100 |
| 2025-03-05 | 16.24 | $16.08 | 18600 |
| 2025-03-04 | 16.27 | $16.06 | 12700 |
| 2025-03-03 | 16.32 | $16.19 | 22000 |
| 2025-02-28 | 16.35 | $16.22 | 120900 |
| 2025-02-27 | 16.37 | $16.38 | 2500 |
| 2025-02-26 | 16.37 | $16.51 | 8600 |
| 2025-02-25 | 16.34 | $16.49 | 14000 |
| 2025-02-24 | 16.30 | $16.31 | 7200 |
| 2025-02-21 | 16.30 | $16.18 | 8600 |
| 2025-02-20 | 16.33 | $16.17 | 10500 |
| 2025-02-19 | 16.36 | $16.28 | 8300 |
| 2025-02-18 | 16.37 | $16.35 | 17300 |
| 2025-02-14 | 16.37 | $16.43 | 1800 |
| 2025-02-13 | 16.35 | $16.52 | 4000 |
| 2025-02-12 | 16.32 | $16.28 | 6900 |
| 2025-02-11 | 16.32 | $16.43 | 2500 |
| 2025-02-10 | 16.30 | $16.48 | 900 |
| 2025-02-07 | 16.26 | $16.21 | 10500 |
| 2025-02-06 | 16.27 | $16.42 | 21900 |
| 2025-02-05 | 16.24 | $16.40 | 3800 |
| 2025-02-04 | 16.21 | $16.25 | 7500 |
| 2025-02-03 | 16.21 | $16.14 | 7900 |
| 2025-01-31 | 16.23 | $16.24 | 5700 |
| 2025-01-30 | 16.23 | $16.46 | 4300 |
| 2025-01-29 | 16.19 | $16.32 | 8500 |
| 2025-01-28 | 16.16 | $16.43 | 6700 |
| 2025-01-27 | 16.12 | $16.54 | 13100 |
| 2025-01-24 | 16.04 | $16.31 | 5000 |
| 2025-01-23 | 16.00 | $16.17 | 13000 |
| 2025-01-22 | 15.98 | $16.45 | 74200 |
| 2025-01-21 | 15.90 | $16.49 | 15000 |
| 2025-01-17 | 15.80 | $16.23 | 3900 |
| 2025-01-16 | 15.75 | $16.18 | 14100 |
| 2025-01-15 | 15.69 | $16.10 | 8900 |
| 2025-01-14 | 15.65 | $15.67 | 15200 |
| 2025-01-13 | 15.69 | $15.48 | 17900 |
| 2025-01-10 | 15.78 | $15.39 | 12500 |
| 2025-01-08 | 15.91 | $15.78 | 11400 |
| 2025-01-07 | 15.97 | $16.03 | 7700 |
| 2025-01-06 | 16.00 | $16.33 | 5600 |
| 2025-01-03 | 15.97 | $16.40 | 7700 |
| 2025-01-02 | 15.92 | $16.27 | 16800 |
| 2024-12-31 | 15.89 | $15.98 | 45400 |
| 2024-12-30 | 15.93 | $15.69 | 233600 |
| 2024-12-27 | 16.03 | $15.57 | 38100 |
| 2024-12-26 | 16.18 | $15.99 | 8300 |
| 2024-12-24 | 16.26 | $16.12 | 4600 |
| 2024-12-23 | 16.34 | $16.20 | 4500 |
| 2024-12-20 | 16.41 | $16.29 | 3500 |
| 2024-12-19 | 16.47 | $16.23 | 9100 |
| 2024-12-18 | 16.56 | $16.17 | 3400 |
| 2024-12-17 | 16.68 | $16.48 | 5000 |
| 2024-12-16 | 16.75 | $16.29 | 11300 |
| 2024-12-13 | 16.88 | $16.56 | 7700 |
| 2024-12-12 | 16.97 | $16.81 | 9300 |
| 2024-12-11 | 17.02 | $16.94 | 4600 |
| 2024-12-10 | 17.06 | $16.93 | 5300 |
| 2024-12-09 | 17.10 | $16.95 | 10200 |
| 2024-12-06 | 17.15 | $17.11 | 7400 |
| 2024-12-05 | 17.18 | $17.24 | 5000 |
| 2024-12-04 | 17.18 | $17.19 | 7300 |
| 2024-12-03 | 17.19 | $17.24 | 3700 |
| 2024-12-02 | 17.20 | $17.35 | 3800 |
| 2024-11-29 | 17.18 | $17.40 | 16400 |
| 2024-11-27 | 17.15 | $17.15 | 2200 |
| 2024-11-26 | 17.17 | $17.16 | 7500 |
| 2024-11-25 | 17.19 | $17.37 | 4000 |
| 2024-11-22 | 17.17 | $17.16 | 11000 |
| 2024-11-21 | 17.20 | $17.24 | 7300 |
| 2024-11-20 | 17.21 | $17.06 | 5000 |
| 2024-11-19 | 17.27 | $17.11 | 5700 |
| 2024-11-18 | 17.32 | $17.30 | 10700 |
| 2024-11-15 | 17.34 | $17.30 | 5400 |
| 2024-11-14 | 17.37 | $17.27 | 3900 |
| 2024-11-13 | 17.41 | $17.17 | 11400 |
| 2024-11-12 | 17.47 | $17.23 | 16300 |
| 2024-11-11 | 17.54 | $17.51 | 2100 |
| 2024-11-08 | 17.56 | $17.70 | 4700 |
| 2024-11-07 | 17.54 | $17.59 | 2400 |
| 2024-11-06 | 17.54 | $17.50 | 6600 |
| 2024-11-05 | 17.56 | $17.71 | 7200 |
| 2024-11-04 | 17.55 | $17.29 | 4700 |
| 2024-11-01 | 17.62 | $17.16 | 3900 |
| 2024-10-31 | 17.72 | $17.50 | 8300 |
| 2024-10-30 | 17.78 | $17.65 | 6900 |
| 2024-10-29 | 17.81 | $17.71 | 4800 |
| 2024-10-28 | 17.83 | $17.76 | 9300 |
| 2024-10-25 | 17.85 | $17.55 | 9000 |
| 2024-10-24 | 17.91 | $17.62 | 2200 |
| 2024-10-23 | 17.97 | $17.64 | 5500 |
| 2024-10-22 | 18.03 | $17.77 | 5100 |
| 2024-10-21 | 18.08 | $17.69 | 14400 |
| 2024-10-18 | 18.15 | $17.96 | 16600 |
| 2024-10-17 | 18.17 | $18.07 | 6700 |
| 2024-10-16 | 18.18 | $18.33 | 19600 |
| 2024-10-15 | 18.13 | $18.23 | 8000 |
| 2024-10-14 | 18.09 | $18.12 | 14400 |
| 2024-10-11 | 18.06 | $18.15 | 10700 |
| 2024-10-10 | 18.03 | $18.05 | 4300 |
| 2024-10-09 | 18.01 | $18.10 | 108700 |
| 2024-10-08 | 17.97 | $17.77 | 14100 |
| 2024-10-07 | 18.00 | $17.74 | 13500 |
| 2024-10-04 | 18.04 | $17.83 | 9700 |
| 2024-10-03 | 18.06 | $17.89 | 7600 |
| 2024-10-02 | 18.07 | $17.95 | 10200 |
| 2024-10-01 | 18.08 | $17.89 | 12500 |
| 2024-09-30 | 18.09 | $17.84 | 8700 |
| 2024-09-27 | 18.11 | $17.89 | 4300 |
| 2024-09-26 | 18.13 | $18.23 | 5300 |
| 2024-09-25 | 18.08 | $18.11 | 5100 |
| 2024-09-24 | 18.04 | $18.10 | 4700 |
| 2024-09-23 | 18.00 | $18.10 | 6200 |
| 2024-09-20 | 17.95 | $18.05 | 10300 |
| 2024-09-19 | 17.90 | $18.05 | 8000 |
| 2024-09-18 | 17.84 | $17.99 | 10900 |
| 2024-09-17 | 17.78 | $17.90 | 10500 |
| 2024-09-16 | 17.73 | $17.85 | 4900 |
| 2024-09-13 | 17.68 | $17.81 | 9000 |
| 2024-09-12 | 17.63 | $17.68 | 10100 |
| 2024-09-11 | 17.60 | $17.62 | 7900 |
| 2024-09-10 | 17.57 | $17.62 | 7000 |
| 2024-09-09 | 17.54 | $17.60 | 2900 |
| 2024-09-06 | 17.51 | $17.43 | 4300 |
| 2024-09-05 | 17.51 | $17.53 | 5200 |
| 2024-09-04 | 17.49 | $17.50 | 8800 |
| 2024-09-03 | 17.47 | $17.31 | 7800 |
| 2024-08-30 | 17.48 | $17.33 | 56100 |
| 2024-08-29 | 17.49 | $17.69 | 2700 |
| 2024-08-28 | 17.43 | $17.63 | 3900 |
| 2024-08-27 | 17.37 | $17.60 | 4100 |
| 2024-08-26 | 17.30 | $17.60 | 5500 |
| 2024-08-23 | 17.22 | $17.46 | 4700 |
| 2024-08-22 | 17.16 | $17.40 | 2900 |
| 2024-08-21 | 17.10 | $17.43 | 4100 |
| 2024-08-20 | 17.02 | $17.30 | 2000 |
| 2024-08-19 | 16.96 | $17.25 | 7700 |
| 2024-08-16 | 16.90 | $17.09 | 2700 |
| 2024-08-15 | 16.87 | $17.00 | 16500 |
| 2024-08-14 | 16.84 | $17.06 | 11500 |
| 2024-08-13 | 16.80 | $16.88 | 5700 |
| 2024-08-12 | 16.80 | $16.72 | 2500 |
| 2024-08-09 | 16.82 | $16.80 | 4500 |
| 2024-08-08 | 16.84 | $16.88 | 3400 |
| 2024-08-07 | 16.84 | $16.85 | 8500 |
| 2024-08-06 | 16.84 | $16.70 | 9800 |
| 2024-08-05 | 16.88 | $16.58 | 7600 |
| 2024-08-02 | 16.95 | $16.99 | 7500 |
| 2024-08-01 | 16.95 | $17.01 | 15800 |
| 2024-07-31 | 16.94 | $16.85 | 5000 |
| 2024-07-30 | 16.97 | $16.87 | 3100 |
| 2024-07-29 | 16.99 | $16.86 | 4200 |
| 2024-07-26 | 17.02 | $16.79 | 20800 |
| 2024-07-25 | 17.07 | $16.83 | 7900 |
| 2024-07-24 | 17.13 | $16.80 | 11400 |
| 2024-07-23 | 17.19 | $16.83 | 15300 |
| 2024-07-22 | 17.26 | $17.00 | 5900 |
| 2024-07-19 | 17.30 | $17.10 | 3100 |
| 2024-07-18 | 17.33 | $17.28 | 8200 |
| 2024-07-17 | 17.33 | $17.33 | 4800 |
| 2024-07-16 | 17.31 | $17.50 | 3800 |
| 2024-07-15 | 17.26 | $17.59 | 5900 |
| 2024-07-12 | 17.17 | $17.58 | 5000 |
| 2024-07-11 | 17.08 | $17.33 | 2600 |
| 2024-07-10 | 17.02 | $17.06 | 3200 |
| 2024-07-09 | 17.00 | $17.09 | 3700 |
| 2024-07-08 | 16.98 | $17.14 | 6700 |
| 2024-07-05 | 16.95 | $17.12 | 3600 |
| 2024-07-03 | 16.91 | $16.92 | 1800 |
| 2024-07-02 | 16.91 | $16.75 | 5000 |
| 2024-07-01 | 16.94 | $16.66 | 14600 |
| 2024-06-28 | 17.00 | $16.65 | 5600 |
| 2024-06-27 | 17.07 | $17.05 | 3700 |
| 2024-06-26 | 17.07 | $17.02 | 11000 |
| 2024-06-25 | 17.08 | $17.16 | 5400 |
| 2024-06-24 | 17.05 | $17.06 | 3100 |
| 2024-06-21 | 17.04 | $17.11 | 3100 |
| 2024-06-20 | 17.02 | $16.97 | 3000 |
| 2024-06-18 | 17.03 | $17.15 | 2000 |
| 2024-06-17 | 16.99 | $17.10 | 11400 |
| 2024-06-14 | 16.97 | $16.94 | 2400 |
| 2024-06-13 | 16.97 | $17.14 | 9000 |
| 2024-06-12 | 16.93 | $17.15 | 2800 |
| 2024-06-11 | 16.88 | $16.81 | 9300 |
| 2024-06-10 | 16.89 | $17.02 | 3800 |
| 2024-06-07 | 16.86 | $17.09 | 1000 |
| 2024-06-06 | 16.82 | $17.03 | 7000 |
| 2024-06-05 | 16.78 | $16.91 | 3000 |
| 2024-06-04 | 16.75 | $17.05 | 2300 |
| 2024-06-03 | 16.70 | $16.95 | 5600 |
| 2024-05-31 | 16.66 | $16.62 | 9100 |
| 2024-05-30 | 16.68 | $16.58 | 4600 |
| 2024-05-29 | 16.71 | $16.52 | 7600 |
| 2024-05-28 | 16.76 | $16.72 | 2200 |
| 2024-05-24 | 16.78 | $16.82 | 3200 |
| 2024-05-23 | 16.78 | $16.74 | 3600 |
| 2024-05-22 | 16.80 | $16.84 | 1700 |
| 2024-05-21 | 16.80 | $16.90 | 9700 |
| 2024-05-20 | 16.78 | $16.93 | 17100 |
| 2024-05-17 | 16.76 | $16.70 | 3400 |
| 2024-05-16 | 16.79 | $16.90 | 4100 |
| 2024-05-15 | 16.78 | $17.08 | 4900 |
| 2024-05-14 | 16.73 | $16.84 | 9600 |
| 2024-05-13 | 16.72 | $16.83 | 700 |
| 2024-05-10 | 16.72 | $16.65 | 1500 |
| 2024-05-09 | 16.75 | $16.72 | 8000 |
| 2024-05-08 | 16.77 | $16.88 | 4700 |
| 2024-05-07 | 16.77 | $17.03 | 4100 |
| 2024-05-06 | 16.73 | $16.99 | 1700 |
| 2024-05-03 | 16.70 | $16.85 | 1400 |
| 2024-05-02 | 16.69 | $16.70 | 3800 |
| 2024-05-01 | 16.72 | $16.69 | 13400 |
| 2024-04-30 | 16.75 | $16.56 | 3400 |
| 2024-04-29 | 16.81 | $16.75 | 5500 |
| 2024-04-26 | 16.85 | $16.98 | 2000 |
| 2024-04-25 | 16.85 | $16.79 | 1900 |
| 2024-04-24 | 16.88 | $17.00 | 3400 |
| 2024-04-23 | 16.88 | $17.08 | 6700 |
| 2024-04-22 | 16.87 | $16.70 | 4400 |
| 2024-04-19 | 16.93 | $16.68 | 5800 |
| 2024-04-18 | 17.01 | $16.53 | 4300 |
| 2024-04-17 | 17.13 | $16.78 | 2600 |
| 2024-04-16 | 17.22 | $16.66 | 3400 |
| 2024-04-15 | 17.35 | $16.55 | 5900 |
| 2024-04-12 | 17.53 | $17.24 | 2000 |
| 2024-04-11 | 17.59 | $17.08 | 7000 |
| 2024-04-10 | 17.69 | $17.43 | 6700 |
| 2024-04-09 | 17.73 | $17.78 | 1000 |
| 2024-04-08 | 17.71 | $17.72 | 2900 |
| 2024-04-05 | 17.70 | $17.70 | 5700 |
| 2024-04-04 | 17.68 | $17.67 | 5500 |
| 2024-04-03 | 17.67 | $17.68 | 8900 |
| 2024-04-02 | 17.66 | $17.66 | 10100 |
| 2024-04-01 | 17.65 | $17.65 | 13200 |
| 2024-03-28 | 17.63 | $17.59 | 13100 |
| 2024-03-27 | 17.63 | $17.51 | 9900 |
| 2024-03-26 | 17.64 | $17.68 | 60300 |
| 2024-03-25 | 17.62 | $17.49 | 45000 |
| 2024-03-22 | 17.64 | $17.68 | 6700 |
| 2024-03-21 | 17.61 | $17.65 | 10800 |
| 2024-03-20 | 17.59 | $17.50 | 20200 |
| 2024-03-19 | 17.59 | $17.41 | 13800 |
| 2024-03-18 | 17.62 | $17.31 | 3200 |
| 2024-03-15 | 17.66 | $17.21 | 19000 |
| 2024-03-14 | 17.74 | $17.22 | 21800 |
| 2024-03-13 | 17.82 | $17.87 | 9700 |
| 2024-03-12 | 17.78 | $17.78 | 6800 |
| 2024-03-11 | 17.75 | $17.91 | 4800 |
| 2024-03-08 | 17.68 | $17.89 | 4800 |
| 2024-03-07 | 17.61 | $17.78 | 5200 |
| 2024-03-06 | 17.55 | $17.77 | 4000 |
| 2024-03-05 | 17.48 | $17.50 | 3900 |
| 2024-03-04 | 17.45 | $17.49 | 7100 |
| 2024-03-01 | 17.42 | $17.46 | 8400 |
| 2024-02-29 | 17.39 | $17.53 | 48900 |
| 2024-02-28 | 17.34 | $17.22 | 1700 |
| 2024-02-27 | 17.34 | $17.22 | 2200 |
| 2024-02-26 | 17.35 | $17.19 | 4400 |
| 2024-02-23 | 17.36 | $17.26 | 12600 |
| 2024-02-22 | 17.35 | $17.27 | 6900 |
| 2024-02-21 | 17.35 | $17.38 | 4600 |
| 2024-02-20 | 17.31 | $17.32 | 4200 |
| 2024-02-16 | 17.28 | $17.20 | 2700 |
| 2024-02-15 | 17.28 | $17.24 | 8800 |
| 2024-02-14 | 17.26 | $17.07 | 7400 |
| 2024-02-13 | 17.27 | $16.86 | 16100 |
| 2024-02-12 | 17.33 | $17.37 | 14700 |
| 2024-02-09 | 17.29 | $17.50 | 3300 |
| 2024-02-08 | 17.21 | $17.45 | 3900 |
| 2024-02-07 | 17.13 | $17.36 | 7100 |
| 2024-02-06 | 17.05 | $17.08 | 8700 |
| 2024-02-05 | 17.02 | $17.08 | 13500 |
| 2024-02-02 | 16.98 | $17.14 | 4600 |
| 2024-02-01 | 16.92 | $17.31 | 17700 |
| 2024-01-31 | 16.82 | $17.05 | 9700 |
| 2024-01-30 | 16.75 | $17.10 | 23000 |
| 2024-01-29 | 16.66 | $16.93 | 4100 |
| 2024-01-26 | 16.59 | $16.80 | 11800 |
| 2024-01-25 | 16.54 | $16.81 | 15000 |
| 2024-01-24 | 16.47 | $16.48 | 7000 |
| 2024-01-23 | 16.47 | $16.42 | 5000 |
| 2024-01-22 | 16.47 | $16.48 | 8700 |
| 2024-01-19 | 16.47 | $16.38 | 15000 |
| 2024-01-18 | 16.48 | $16.09 | 7900 |
| 2024-01-17 | 16.56 | $16.35 | 4400 |
| 2024-01-16 | 16.60 | $16.43 | 7100 |
| 2024-01-12 | 16.62 | $16.62 | 3600 |
| 2024-01-11 | 16.61 | $16.51 | 2200 |
| 2024-01-10 | 16.62 | $16.60 | 3700 |
| 2024-01-09 | 16.61 | $16.56 | 7600 |
| 2024-01-08 | 16.60 | $16.51 | 8900 |
| 2024-01-05 | 16.61 | $16.40 | 17700 |
| 2024-01-04 | 16.63 | $16.54 | 4800 |
| 2024-01-03 | 16.63 | $16.40 | 11600 |
| 2024-01-02 | 16.66 | $16.57 | 5000 |
| 2023-12-29 | 16.66 | $16.64 | 21700 |
| 2023-12-28 | 16.64 | $16.56 | 34100 |
| 2023-12-27 | 16.64 | $16.68 | 13800 |
| 2023-12-26 | 16.60 | $16.52 | 9900 |
| 2023-12-22 | 16.60 | $16.56 | 15500 |
| 2023-12-21 | 16.58 | $16.69 | 12600 |
| 2023-12-20 | 16.53 | $16.73 | 11300 |
| 2023-12-19 | 16.46 | $16.66 | 15700 |
| 2023-12-18 | 16.40 | $16.49 | 12200 |
| 2023-12-15 | 16.36 | $16.62 | 24800 |
| 2023-12-14 | 16.29 | $16.72 | 16500 |
| 2023-12-13 | 16.18 | $16.41 | 21600 |
| 2023-12-12 | 16.13 | $16.18 | 23700 |
| 2023-12-11 | 16.11 | $16.09 | 19200 |
| 2023-12-08 | 16.10 | $16.14 | 7100 |
| 2023-12-07 | 16.09 | $16.18 | 10900 |
| 2023-12-06 | 16.06 | $16.22 | 42700 |
| 2023-12-05 | 16.02 | $15.95 | 43900 |
| 2023-12-04 | 16.03 | $15.86 | 41400 |
| 2023-12-01 | 16.06 | $15.90 | 90800 |
| 2023-11-30 | 16.08 | $15.69 | 75900 |
| 2023-11-29 | 16.15 | $15.90 | 6700 |
| 2023-11-28 | 16.19 | $15.89 | 7000 |
| 2023-11-27 | 16.24 | $15.72 | 3000 |
| 2023-11-24 | 16.33 | $16.02 | 3400 |
| 2023-11-22 | 16.37 | $15.73 | 2100 |
| 2023-11-21 | 16.48 | $16.11 | 12800 |
| 2023-11-20 | 16.52 | $16.32 | 3900 |
| 2023-11-17 | 16.52 | $16.47 | 3000 |
| 2023-11-16 | 16.49 | $16.51 | 900 |
| 2023-11-15 | 16.44 | $16.64 | 4300 |
| 2023-11-14 | 16.36 | $16.63 | 3700 |
| 2023-11-13 | 16.26 | $16.35 | 2300 |
| 2023-11-10 | 16.21 | $16.20 | 7500 |
| 2023-11-09 | 16.17 | $16.40 | 1100 |
| 2023-11-08 | 16.09 | $16.62 | 10000 |
| 2023-11-07 | 15.94 | $16.46 | 1600 |
| 2023-11-06 | 15.80 | $16.60 | 1500 |
| 2023-11-03 | 15.61 | $16.70 | 5600 |
| 2023-11-02 | 15.37 | $16.46 | 14400 |
| 2023-11-01 | 15.14 | $15.58 | 4100 |
| 2023-10-31 | 15.05 | $15.34 | 16200 |
| 2023-10-30 | 15.01 | $14.81 | 3800 |
| 2023-10-27 | 15.07 | $14.98 | 4500 |
| 2023-10-26 | 15.11 | $14.89 | 4400 |
| 2023-10-25 | 15.17 | $15.04 | 1500 |
| 2023-10-24 | 15.21 | $15.11 | 4100 |
| 2023-10-23 | 15.24 | $15.00 | 1800 |
| 2023-10-20 | 15.30 | $14.94 | 5200 |
| 2023-10-19 | 15.38 | $15.18 | 8500 |
| 2023-10-18 | 15.43 | $15.32 | 8500 |
| 2023-10-17 | 15.46 | $15.58 | 7600 |
| 2023-10-16 | 15.43 | $15.88 | 8100 |
| 2023-10-13 | 15.34 | $15.40 | 1000 |
| 2023-10-12 | 15.33 | $15.33 | 5200 |
| 2023-10-11 | 15.34 | $15.65 | 3500 |
| 2023-10-10 | 15.28 | $15.66 | 5300 |
| 2023-10-09 | 15.21 | $15.60 | 3300 |
| 2023-10-06 | 15.15 | $15.48 | 11600 |
| 2023-10-05 | 15.10 | $15.18 | 3200 |
| 2023-10-04 | 15.10 | $15.27 | 18900 |
| 2023-10-03 | 15.09 | $14.96 | 17800 |
| 2023-10-02 | 15.14 | $15.21 | 15900 |
| 2023-09-29 | 15.15 | $15.34 | 31400 |
| 2023-09-28 | 15.14 | $15.07 | 24500 |
| 2023-09-27 | 15.18 | $15.18 | 19500 |
| 2023-09-26 | 15.21 | $14.95 | 8700 |
| 2023-09-25 | 15.29 | $15.10 | 10200 |
| 2023-09-22 | 15.36 | $15.19 | 13100 |
| 2023-09-21 | 15.41 | $15.13 | 15100 |
| 2023-09-20 | 15.49 | $15.47 | 6600 |
| 2023-09-19 | 15.52 | $15.64 | 8500 |
| 2023-09-18 | 15.51 | $15.60 | 5700 |
| 2023-09-15 | 15.50 | $15.67 | 5200 |
| 2023-09-14 | 15.49 | $15.56 | 3200 |
| 2023-09-13 | 15.49 | $15.38 | 1600 |
| 2023-09-12 | 15.54 | $15.50 | 1200 |
| 2023-09-11 | 15.57 | $15.58 | 2600 |
| 2023-09-08 | 15.59 | $15.58 | 3300 |
| 2023-09-07 | 15.61 | $15.47 | 7400 |
| 2023-09-06 | 15.66 | $15.65 | 7500 |
| 2023-09-05 | 15.68 | $15.72 | 6600 |
| 2023-09-01 | 15.69 | $15.95 | 3900 |
| 2023-08-31 | 15.65 | $16.19 | 25200 |
| 2023-08-30 | 15.56 | $15.78 | 4300 |
| 2023-08-29 | 15.54 | $15.77 | 1900 |
| 2023-08-28 | 15.52 | $15.69 | 2000 |
| 2023-08-25 | 15.51 | $15.59 | — |
| 2023-08-24 | 15.53 | $15.59 | 2200 |
| 2023-08-23 | 15.55 | $15.77 | 4500 |
| 2023-08-22 | 15.54 | $15.43 | 4600 |
| 2023-08-21 | 15.61 | $15.25 | 4800 |
| 2023-08-18 | 15.72 | $15.35 | 3100 |
| 2023-08-17 | 15.83 | $15.44 | 5300 |
| 2023-08-16 | 15.94 | $15.44 | 4300 |
| 2023-08-15 | 16.07 | $15.68 | 6500 |
| 2023-08-14 | 16.18 | $15.96 | 3500 |
| 2023-08-11 | 16.24 | $16.02 | 800 |
| 2023-08-10 | 16.29 | $16.18 | 3700 |
| 2023-08-09 | 16.33 | $16.10 | 3900 |
| 2023-08-08 | 16.39 | $16.31 | 2600 |
| 2023-08-07 | 16.41 | $16.10 | 600 |
| 2023-08-04 | 16.48 | $16.15 | 1000 |
| 2023-08-03 | 16.55 | $16.00 | 10500 |
| 2023-08-02 | 16.66 | $16.22 | 6600 |
| 2023-08-01 | 16.75 | $16.61 | 3800 |
| 2023-07-31 | 16.77 | $16.95 | 5200 |
| 2023-07-28 | 16.71 | $16.88 | 7400 |
| 2023-07-27 | 16.67 | $16.78 | 2100 |
| 2023-07-26 | 16.63 | $16.80 | 17800 |
| 2023-07-25 | 16.59 | $16.77 | 3600 |
| 2023-07-24 | 16.54 | $16.74 | 3200 |
| 2023-07-21 | 16.49 | $16.70 | 3300 |
| 2023-07-20 | 16.45 | $16.60 | 2100 |
| 2023-07-19 | 16.41 | $16.68 | 2800 |
| 2023-07-18 | 16.36 | $16.50 | 5800 |
| 2023-07-17 | 16.33 | $16.30 | 1900 |
| 2023-07-14 | 16.35 | $16.32 | 1300 |
| 2023-07-13 | 16.36 | $16.49 | 3900 |
| 2023-07-12 | 16.34 | $16.32 | 6900 |
| 2023-07-11 | 16.35 | $16.28 | 1500 |
| 2023-07-10 | 16.37 | $16.04 | 700 |
| 2023-07-07 | 16.44 | $16.15 | 3200 |
| 2023-07-06 | 16.50 | $16.09 | 4900 |
| 2023-07-05 | 16.59 | $16.55 | 5700 |
| 2023-07-03 | 16.59 | $16.71 | 4100 |
| 2023-06-30 | 16.56 | $16.75 | 27500 |
| 2023-06-29 | 16.52 | $16.27 | 3700 |
| 2023-06-28 | 16.57 | $16.42 | 4700 |
| 2023-06-27 | 16.59 | $16.54 | 7700 |
| 2023-06-26 | 16.59 | $16.50 | 3500 |
| 2023-06-23 | 16.61 | $16.31 | 4000 |
| 2023-06-22 | 16.66 | $16.36 | 11400 |
| 2023-06-21 | 16.71 | $16.38 | 7600 |
| 2023-06-20 | 16.76 | $16.72 | 1700 |
| 2023-06-16 | 16.75 | $16.89 | 1700 |
| 2023-06-15 | 16.71 | $16.88 | 1400 |
| 2023-06-14 | 16.65 | $16.36 | 4900 |
| 2023-06-13 | 16.70 | $16.62 | 6000 |
| 2023-06-12 | 16.69 | $16.67 | 3900 |
| 2023-06-09 | 16.68 | $17.18 | 4300 |
| 2023-06-08 | 16.55 | $16.95 | 3200 |
| 2023-06-07 | 16.45 | $17.07 | 1600 |
| 2023-06-06 | 16.31 | $17.02 | 11500 |
| 2023-06-05 | 16.16 | $17.07 | 12500 |
| 2023-06-02 | 15.97 | $17.00 | 11900 |
| 2023-06-01 | 15.77 | $16.57 | 2800 |
| 2023-05-31 | 15.62 | $16.52 | 31400 |
| 2023-05-30 | 15.47 | $15.84 | 5900 |
| 2023-05-26 | 15.43 | $15.74 | 13300 |
| 2023-05-25 | 15.42 | $15.54 | 8800 |
| 2023-05-24 | 15.45 | $15.46 | 11800 |
| 2023-05-23 | 15.50 | $15.28 | 3500 |
| 2023-05-22 | 15.60 | $15.10 | 9500 |
| 2023-05-19 | 15.75 | $15.18 | 2800 |
| 2023-05-18 | 15.92 | $15.36 | 1600 |
| 2023-05-17 | 16.08 | $15.45 | 9100 |
| 2023-05-16 | 16.24 | $15.31 | 2300 |
| 2023-05-15 | 16.46 | $15.65 | 8700 |
| 2023-05-12 | 16.65 | $16.00 | 5700 |
| 2023-05-11 | 16.79 | $16.13 | 6700 |
| 2023-05-10 | 16.93 | $16.77 | 4100 |
| 2023-05-09 | 16.96 | $16.48 | 5700 |
| 2023-05-08 | 17.05 | $16.56 | 4200 |
| 2023-05-05 | 17.14 | $16.52 | 2800 |
| 2023-05-04 | 17.25 | $16.01 | 10300 |
| 2023-05-03 | 17.49 | $17.28 | 4500 |
| 2023-05-02 | 17.49 | $17.49 | 23000 |
| 2023-05-01 | 17.45 | $17.58 | 39000 |
| 2023-04-28 | 17.37 | $17.56 | 22400 |
| 2023-04-27 | 17.29 | $17.11 | 11700 |
| 2023-04-26 | 17.29 | $17.01 | 6500 |
| 2023-04-25 | 17.31 | $17.16 | 6700 |
| 2023-04-24 | 17.30 | $17.35 | 4200 |
| 2023-04-21 | 17.24 | $17.34 | 1300 |
| 2023-04-20 | 17.18 | $17.41 | 4100 |
| 2023-04-19 | 17.08 | $17.47 | 5300 |
| 2023-04-18 | 16.96 | $17.44 | 10800 |
| 2023-04-17 | 16.82 | $17.46 | 18900 |
| 2023-04-14 | 16.65 | $17.13 | 43100 |
| 2023-04-13 | 16.53 | $17.34 | 9700 |
| 2023-04-12 | 16.34 | $17.25 | 7300 |
| 2023-04-11 | 16.13 | $17.11 | 2500 |
| 2023-04-10 | 15.93 | $16.81 | 10400 |
| 2023-04-06 | 15.75 | $16.81 | 8200 |
| 2023-04-05 | 15.55 | $16.50 | 20500 |
| 2023-04-04 | 15.38 | $16.06 | 10200 |
| 2023-04-03 | 15.28 | $15.91 | 9500 |
| 2023-03-31 | 15.20 | $15.97 | 26800 |
| 2023-03-30 | 15.09 | $15.59 | 6400 |
| 2023-03-29 | 15.05 | $15.35 | 9200 |
| 2023-03-28 | 15.06 | $15.00 | 7800 |
| 2023-03-27 | 15.14 | $15.10 | 5900 |
| 2023-03-24 | 15.22 | $15.00 | 4100 |
| 2023-03-23 | 15.34 | $14.95 | 6500 |
| 2023-03-22 | 15.50 | $15.48 | 17900 |
| 2023-03-21 | 15.56 | $15.37 | 2900 |
| 2023-03-20 | 15.67 | $15.12 | 8100 |
| 2023-03-17 | 15.85 | $15.38 | 4900 |
| 2023-03-16 | 16.01 | $15.98 | 12500 |
| 2023-03-15 | 16.07 | $15.45 | 6100 |
| 2023-03-14 | 16.25 | $15.43 | 9500 |
| 2023-03-13 | 16.46 | $14.87 | 40200 |
| 2023-03-10 | 16.84 | $16.22 | 5600 |
| 2023-03-09 | 16.99 | $16.59 | 4200 |
| 2023-03-08 | 17.08 | $16.94 | 4800 |
| 2023-03-07 | 17.12 | $16.95 | 1900 |
| 2023-03-06 | 17.16 | $17.13 | 2000 |
| 2023-03-03 | 17.17 | $17.04 | 11300 |
| 2023-03-02 | 17.20 | $16.91 | 5600 |
| 2023-03-01 | 17.26 | $17.05 | 6900 |
| 2023-02-28 | 17.30 | $17.22 | 16900 |
| 2023-02-27 | 17.32 | $17.10 | 4600 |
| 2023-02-24 | 17.36 | $17.09 | 6800 |
| 2023-02-23 | 17.41 | $17.19 | 6600 |
| 2023-02-22 | 17.45 | $16.94 | 9800 |
| 2023-02-21 | 17.54 | $16.80 | 5800 |
| 2023-02-17 | 17.68 | $17.25 | 12900 |
| 2023-02-16 | 17.74 | $17.40 | 800 |
| 2023-02-15 | 17.79 | $17.56 | 5900 |
| 2023-02-14 | 17.80 | $17.56 | 8700 |
| 2023-02-13 | 17.81 | $17.55 | 8100 |
| 2023-02-10 | 17.83 | $17.45 | 9200 |
| 2023-02-09 | 17.87 | $17.57 | 9600 |
| 2023-02-08 | 17.88 | $17.66 | 6300 |
| 2023-02-07 | 17.88 | $17.52 | 7800 |
| 2023-02-06 | 17.90 | $17.50 | 5800 |
| 2023-02-03 | 17.93 | $17.75 | 8800 |
| 2023-02-02 | 17.90 | $18.08 | 15600 |
| 2023-02-01 | 17.80 | $18.00 | 14400 |
| 2023-01-31 | 17.70 | $17.79 | 15500 |
| 2023-01-30 | 17.62 | $17.65 | 28000 |
| 2023-01-27 | 17.56 | $17.67 | 22500 |
| 2023-01-26 | 17.48 | $17.60 | 26700 |
| 2023-01-25 | 17.40 | $17.55 | 3200 |
| 2023-01-24 | 17.31 | $17.59 | 6000 |
| 2023-01-23 | 17.20 | $17.58 | 27000 |
| 2023-01-20 | 17.07 | $17.55 | 21200 |
| 2023-01-19 | 16.92 | $17.49 | 10100 |
| 2023-01-18 | 16.77 | $17.27 | 19900 |
| 2023-01-17 | 16.62 | $17.32 | 23900 |
| 2023-01-13 | 16.45 | $17.13 | 24800 |
| 2023-01-12 | 16.28 | $16.98 | 16800 |
| 2023-01-11 | 16.13 | $16.75 | 8000 |
| 2023-01-10 | 15.99 | $16.62 | 9300 |
| 2023-01-09 | 15.86 | $16.73 | 38200 |
| 2023-01-06 | 15.68 | $16.49 | 61000 |
| 2023-01-05 | 15.53 | $15.89 | 13400 |
| 2023-01-04 | 15.48 | $15.68 | 32100 |
| 2023-01-03 | 15.47 | $15.08 | 41100 |
| 2022-12-30 | 15.58 | $14.74 | 186300 |
| 2022-12-29 | 15.79 | $15.10 | 28000 |
| 2022-12-28 | 15.95 | $15.10 | 28200 |
| 2022-12-27 | 16.14 | $15.72 | 18300 |
| 2022-12-23 | 16.23 | $15.93 | 11800 |
| 2022-12-22 | 16.29 | $16.04 | 12600 |
| 2022-12-21 | 16.34 | $16.43 | 14400 |
| 2022-12-20 | 16.31 | $16.18 | 9600 |
| 2022-12-19 | 16.33 | $16.22 | 17400 |
| 2022-12-16 | 16.35 | $16.13 | 9000 |
| 2022-12-15 | 16.38 | $16.12 | 9900 |
| 2022-12-14 | 16.43 | $16.17 | 5400 |
| 2022-12-13 | 16.46 | $16.15 | 4500 |
| 2022-12-12 | 16.51 | $15.94 | 15200 |
| 2022-12-09 | 16.61 | $16.13 | 6200 |
| 2022-12-08 | 16.68 | $16.28 | 10800 |
| 2022-12-07 | 16.74 | $16.50 | 7100 |
| 2022-12-06 | 16.75 | $16.68 | 11000 |
| 2022-12-05 | 16.72 | $16.87 | 11100 |
| 2022-12-02 | 16.65 | $17.05 | 16300 |
| 2022-12-01 | 16.53 | $17.08 | 16200 |
| 2022-11-30 | 16.37 | $16.85 | 36100 |
| 2022-11-29 | 16.25 | $16.25 | 13000 |
| 2022-11-28 | 16.22 | $16.47 | 16900 |
| 2022-11-25 | 16.14 | $16.36 | 1300 |
| 2022-11-23 | 16.08 | $16.38 | 12900 |
| 2022-11-22 | 16.00 | $16.09 | 3300 |
| 2022-11-21 | 15.96 | $16.14 | 5600 |
| 2022-11-18 | 15.91 | $16.22 | 4000 |
| 2022-11-17 | 15.83 | $16.31 | 6800 |
| 2022-11-16 | 15.72 | $16.55 | 3700 |
| 2022-11-15 | 15.55 | $16.52 | 6700 |
| 2022-11-14 | 15.35 | $16.20 | 8400 |
| 2022-11-11 | 15.18 | $16.37 | 5300 |
| 2022-11-10 | 14.96 | $16.06 | 13700 |
| 2022-11-09 | 14.77 | $15.24 | 10500 |
| 2022-11-08 | 14.72 | $15.32 | 13200 |
| 2022-11-07 | 14.65 | $14.82 | 7900 |
| 2022-11-04 | 14.68 | $14.70 | 5700 |
| 2022-11-03 | 14.74 | $14.83 | 7600 |
| 2022-11-02 | 14.78 | $14.85 | 17400 |
| 2022-11-01 | 14.84 | $14.85 | 13600 |
| 2022-10-31 | 14.90 | $14.84 | 31900 |
| 2022-10-28 | 14.98 | $15.34 | 3400 |
| 2022-10-27 | 14.97 | $15.21 | 21600 |
| 2022-10-26 | 14.99 | $15.35 | 9400 |
| 2022-10-25 | 14.99 | $15.14 | 16300 |
| 2022-10-24 | 15.04 | $14.94 | 13400 |
| 2022-10-21 | 15.14 | $14.87 | 8900 |
| 2022-10-20 | 15.27 | $15.12 | 10500 |
| 2022-10-19 | 15.38 | $15.26 | 14800 |
| 2022-10-18 | 15.48 | $15.40 | 8900 |
| 2022-10-17 | 15.56 | $15.39 | 32900 |
| 2022-10-14 | 15.67 | $15.46 | 54700 |
| 2022-10-13 | 15.79 | $15.45 | 142300 |
| 2022-10-12 | 15.92 | $15.42 | 20300 |
| 2022-10-11 | 16.09 | $15.45 | 29900 |
| 2022-10-10 | 16.28 | $15.85 | 8400 |
| 2022-10-07 | 16.43 | $16.07 | 16800 |
| 2022-10-06 | 16.55 | $16.12 | 33100 |
| 2022-10-05 | 16.68 | $16.44 | 37200 |
| 2022-10-04 | 16.76 | $16.93 | 47600 |
| 2022-10-03 | 16.76 | $17.11 | 13000 |
| 2022-09-30 | 16.72 | $17.13 | 71700 |
| 2022-09-29 | 16.68 | $16.75 | 5600 |
| 2022-09-28 | 16.71 | $16.77 | 8900 |
| 2022-09-27 | 16.74 | $16.83 | 6000 |
| 2022-09-26 | 16.77 | $16.59 | 8500 |
| 2022-09-23 | 16.85 | $16.70 | 9100 |
| 2022-09-22 | 16.93 | $16.98 | 3400 |
| 2022-09-21 | 16.96 | $17.01 | 6500 |
| 2022-09-20 | 17.00 | $17.13 | 7700 |
| 2022-09-19 | 17.01 | $17.08 | 5000 |
| 2022-09-16 | 17.04 | $17.11 | 1200 |
| 2022-09-15 | 17.07 | $17.21 | 6300 |
| 2022-09-14 | 17.09 | $17.24 | 9100 |
| 2022-09-13 | 17.11 | $17.17 | 6200 |
| 2022-09-12 | 17.15 | $17.20 | 6000 |
| 2022-09-09 | 17.19 | $17.11 | 4800 |
| 2022-09-08 | 17.26 | $16.84 | 6500 |
| 2022-09-07 | 17.40 | $17.08 | 7400 |
| 2022-09-06 | 17.51 | $17.01 | 12100 |
| 2022-09-02 | 17.66 | $17.14 | 3500 |
| 2022-09-01 | 17.80 | $17.25 | 4600 |
| 2022-08-31 | 17.95 | $17.27 | 7300 |
| 2022-08-30 | 18.12 | $17.62 | 5600 |
| 2022-08-29 | 18.24 | $17.80 | 5900 |
| 2022-08-26 | 18.34 | $18.07 | 7500 |
| 2022-08-25 | 18.41 | $18.07 | 11200 |
| 2022-08-24 | 18.48 | $17.65 | 14700 |
| 2022-08-23 | 18.66 | $17.72 | 23200 |
| 2022-08-22 | 18.85 | $18.10 | 12600 |
| 2022-08-19 | 18.99 | $18.21 | 8000 |
| 2022-08-18 | 19.13 | $18.65 | 13200 |
| 2022-08-17 | 19.19 | $18.70 | 7100 |
| 2022-08-16 | 19.25 | $19.12 | 4500 |
| 2022-08-15 | 19.23 | $19.11 | 10000 |
| 2022-08-12 | 19.21 | $19.01 | 1600 |
| 2022-08-11 | 19.20 | $19.07 | 12600 |
| 2022-08-10 | 19.18 | $18.97 | 8700 |
| 2022-08-09 | 19.17 | $18.83 | 7600 |
| 2022-08-08 | 19.19 | $19.20 | 18500 |
| 2022-08-05 | 19.12 | $19.11 | 9900 |
| 2022-08-04 | 19.07 | $19.50 | 36800 |
| 2022-08-03 | 18.92 | $19.82 | 17200 |
| 2022-08-02 | 18.67 | $19.57 | 12700 |
| 2022-08-01 | 18.44 | $19.14 | 8000 |
| 2022-07-29 | 18.26 | $18.90 | 11500 |
| 2022-07-28 | 18.10 | $18.46 | 8400 |
| 2022-07-27 | 18.00 | $18.28 | 4000 |
| 2022-07-26 | 17.92 | $18.23 | 5300 |
| 2022-07-25 | 17.85 | $18.29 | 9000 |
| 2022-07-22 | 17.74 | $18.36 | 27100 |
| 2022-07-21 | 17.61 | $17.94 | 4600 |
| 2022-07-20 | 17.54 | $17.85 | 16700 |
| 2022-07-19 | 17.49 | $17.72 | 6000 |
| 2022-07-18 | 17.45 | $17.70 | 8900 |
| 2022-07-15 | 17.40 | $17.52 | 8200 |
| 2022-07-14 | 17.39 | $17.36 | 9800 |
| 2022-07-13 | 17.42 | $17.37 | 5000 |
| 2022-07-12 | 17.44 | $17.60 | 9500 |
| 2022-07-11 | 17.43 | $17.51 | 7500 |
| 2022-07-08 | 17.42 | $17.43 | 8900 |
| 2022-07-07 | 17.44 | $17.41 | 10300 |
| 2022-07-06 | 17.47 | $17.50 | 23300 |
| 2022-07-05 | 17.48 | $17.60 | 5400 |
| 2022-07-01 | 17.47 | $17.67 | 4100 |
| 2022-06-30 | 17.45 | $17.49 | 4200 |
| 2022-06-29 | 17.46 | $17.54 | 2400 |
| 2022-06-28 | 17.46 | $17.54 | 9100 |
| 2022-06-27 | 17.47 | $17.84 | 5800 |
| 2022-06-24 | 17.41 | $17.72 | 10500 |
| 2022-06-23 | 17.38 | $17.56 | 4400 |
| 2022-06-22 | 17.37 | $17.35 | 3900 |
| 2022-06-21 | 17.41 | $17.20 | 7900 |
| 2022-06-17 | 17.49 | $16.99 | 3200 |
| 2022-06-16 | 17.62 | $16.82 | 10300 |
| 2022-06-15 | 17.82 | $17.25 | 3700 |
| 2022-06-14 | 17.95 | $16.93 | 7500 |
| 2022-06-13 | 18.18 | $17.08 | 11800 |
| 2022-06-10 | 18.41 | $17.78 | 11700 |
| 2022-06-09 | 18.53 | $18.40 | 14200 |
| 2022-06-08 | 18.53 | $18.56 | 6600 |
| 2022-06-07 | 18.50 | $18.58 | 7900 |
| 2022-06-06 | 18.47 | $18.45 | 5000 |
| 2022-06-03 | 18.45 | $18.84 | 3800 |
| 2022-06-02 | 18.35 | $18.83 | 4400 |
| 2022-06-01 | 18.23 | $18.77 | 22600 |
| 2022-05-31 | 18.10 | $18.92 | 12500 |
| 2022-05-27 | 17.93 | $18.93 | 4900 |
| 2022-05-26 | 17.72 | $18.49 | 20100 |
| 2022-05-25 | 17.57 | $18.48 | 14600 |
| 2022-05-24 | 17.40 | $17.97 | 10500 |
| 2022-05-23 | 17.32 | $17.88 | 17500 |
| 2022-05-20 | 17.24 | $17.79 | 1600 |
| 2022-05-19 | 17.17 | $17.73 | 17500 |
| 2022-05-18 | 17.11 | $17.45 | 6600 |
| 2022-05-17 | 17.09 | $17.48 | 9100 |
| 2022-05-16 | 17.08 | $17.61 | 11200 |
| 2022-05-13 | 17.03 | $17.13 | 7100 |
| 2022-05-12 | 17.08 | $17.17 | 8400 |
| 2022-05-11 | 17.14 | $17.15 | 22800 |
| 2022-05-10 | 17.21 | $17.23 | 14200 |
| 2022-05-09 | 17.28 | $17.11 | 21000 |
| 2022-05-06 | 17.39 | $17.20 | 15700 |
| 2022-05-05 | 17.50 | $17.34 | 20300 |
| 2022-05-04 | 17.61 | $17.83 | 16700 |
| 2022-05-03 | 17.63 | $17.50 | 3400 |
| 2022-05-02 | 17.73 | $17.44 | 13900 |
| 2022-04-29 | 17.86 | $17.88 | 29400 |
| 2022-04-28 | 17.92 | $17.90 | 12200 |
| 2022-04-27 | 17.99 | $17.55 | 15900 |
| 2022-04-26 | 18.15 | $17.88 | 10700 |
| 2022-04-25 | 18.27 | $18.13 | 17100 |
| 2022-04-22 | 18.36 | $17.99 | 8100 |
| 2022-04-21 | 18.50 | $18.14 | 21900 |
| 2022-04-20 | 18.63 | $18.54 | 16100 |
| 2022-04-19 | 18.69 | $18.49 | 15600 |
| 2022-04-18 | 18.78 | $18.58 | 20600 |
| 2022-04-14 | 18.87 | $18.61 | 9900 |
| 2022-04-13 | 18.97 | $18.80 | 8300 |
| 2022-04-12 | 19.05 | $18.72 | 8200 |
| 2022-04-11 | 19.16 | $18.73 | 5900 |
| 2022-04-08 | 19.29 | $19.22 | 11700 |
| 2022-04-07 | 19.33 | $19.32 | 9400 |
| 2022-04-06 | 19.37 | $19.22 | 21300 |
| 2022-04-05 | 19.43 | $19.40 | 18600 |
| 2022-04-04 | 19.46 | $19.77 | 7800 |
| 2022-04-01 | 19.43 | $19.80 | 7800 |
| 2022-03-31 | 19.38 | $19.94 | 19400 |
| 2022-03-30 | 19.30 | $19.72 | 20900 |
| 2022-03-29 | 19.25 | $19.50 | 22800 |
| 2022-03-28 | 19.24 | $19.33 | 6900 |
| 2022-03-25 | 19.28 | $19.46 | 34200 |
| 2022-03-24 | 19.29 | $19.67 | 60500 |
| 2022-03-23 | 19.26 | $19.69 | 21800 |
| 2022-03-22 | 19.23 | $19.68 | 38600 |
| 2022-03-21 | 19.19 | $19.73 | 26700 |
| 2022-03-18 | 19.14 | $19.96 | 37900 |
| 2022-03-17 | 19.04 | $19.73 | 11800 |
| 2022-03-16 | 18.98 | $19.35 | 71400 |
| 2022-03-15 | 18.99 | $18.99 | 21300 |
| 2022-03-14 | 19.09 | $18.80 | 33600 |
| 2022-03-11 | 19.24 | $19.21 | 24500 |
| 2022-03-10 | 19.34 | $19.38 | 21200 |
| 2022-03-09 | 19.42 | $19.55 | 5300 |
| 2022-03-08 | 19.48 | $19.56 | 24300 |
| 2022-03-07 | 19.55 | $19.59 | 16600 |
| 2022-03-04 | 19.64 | $19.91 | 29400 |
| 2022-03-03 | 19.67 | $20.13 | 57800 |
| 2022-03-02 | 19.67 | $20.20 | 8400 |
| 2022-03-01 | 19.66 | $20.22 | 28100 |
| 2022-02-28 | 19.65 | $20.18 | 23200 |
| 2022-02-25 | 19.65 | $20.18 | 26700 |
| 2022-02-24 | 19.66 | $19.85 | 28700 |
| 2022-02-23 | 19.74 | $19.85 | 36500 |
| 2022-02-22 | 19.85 | $19.90 | 132100 |
| 2022-02-18 | 19.96 | $20.05 | 72700 |
| 2022-02-17 | 20.07 | $20.15 | 58500 |
| 2022-02-16 | 20.19 | $20.35 | 79400 |
| 2022-02-15 | 20.28 | $20.08 | 56600 |
| 2022-02-14 | 20.46 | $19.85 | 69900 |
| 2022-02-11 | 20.71 | $20.15 | 196200 |
| 2022-02-10 | 20.96 | $20.34 | 38000 |
| 2022-02-09 | 21.20 | $20.69 | 62000 |
| 2022-02-08 | 21.42 | $20.73 | 58900 |
| 2022-02-07 | 21.67 | $21.24 | 36300 |
| 2022-02-04 | 21.86 | $21.30 | 28700 |
| 2022-02-03 | 22.07 | $21.69 | 8700 |
| 2022-02-02 | 22.23 | $21.91 | 24400 |
| 2022-02-01 | 22.39 | $22.22 | 11300 |
| 2022-01-31 | 22.50 | $22.11 | 18900 |
| 2022-01-28 | 22.66 | $21.87 | 30800 |
| 2022-01-27 | 22.89 | $21.90 | 50700 |
| 2022-01-26 | 23.17 | $22.70 | 32400 |
| 2022-01-25 | 23.32 | $22.98 | 33700 |
| 2022-01-24 | 23.44 | $22.94 | 49200 |
| 2022-01-21 | 23.58 | $23.20 | 33600 |
| 2022-01-20 | 23.70 | $23.21 | 62100 |
| 2022-01-19 | 23.84 | $23.38 | 51700 |
| 2022-01-18 | 23.97 | $23.44 | 82500 |
| 2022-01-14 | 24.10 | $23.87 | 16800 |
| 2022-01-13 | 24.17 | $23.98 | 61300 |
| 2022-01-12 | 24.22 | $24.00 | 39600 |
| 2022-01-11 | 24.28 | $24.15 | 8200 |
| 2022-01-10 | 24.32 | $24.02 | 36900 |
| 2022-01-07 | 24.39 | $24.22 | 15500 |
| 2022-01-06 | 24.43 | $24.23 | 9600 |
| 2022-01-05 | 24.48 | $24.04 | 23200 |
| 2022-01-04 | 24.57 | $24.30 | 21300 |
| 2022-01-03 | 24.62 | $24.48 | 19700 |
| 2021-12-31 | 24.65 | $24.72 | 95400 |
| 2021-12-30 | 24.62 | $24.67 | 50400 |
| 2021-12-29 | 24.61 | $24.67 | 45500 |
| 2021-12-28 | 24.59 | $24.56 | 19200 |
| 2021-12-27 | 24.59 | $24.86 | 22500 |
| 2021-12-23 | 24.52 | $24.81 | 15900 |
| 2021-12-22 | 24.46 | $24.77 | 8200 |
| 2021-12-21 | 24.39 | $24.65 | 15600 |
| 2021-12-20 | 24.34 | $24.48 | 24200 |
| 2021-12-17 | 24.32 | $24.48 | 29100 |
| 2021-12-16 | 24.29 | $24.39 | 111600 |
| 2021-12-15 | 24.28 | $24.35 | 19600 |
| 2021-12-14 | 24.28 | $24.35 | 17200 |
| 2021-12-13 | 24.28 | $24.37 | 15500 |
| 2021-12-10 | 24.27 | $24.28 | 13700 |
| 2021-12-09 | 24.28 | $24.28 | 16000 |
| 2021-12-08 | 24.29 | $24.33 | 5300 |
| 2021-12-07 | 24.30 | $24.35 | 34900 |
| 2021-12-06 | 24.30 | $24.35 | 45100 |
| 2021-12-03 | 24.30 | $24.32 | 14900 |
| 2021-12-02 | 24.32 | $24.32 | 31000 |
| 2021-12-01 | 24.33 | $24.25 | 17400 |
| 2021-11-30 | 24.36 | $24.01 | 41300 |
| 2021-11-29 | 24.45 | $24.40 | 17200 |
| 2021-11-26 | 24.48 | $24.28 | 10400 |
| 2021-11-24 | 24.53 | $24.35 | 15800 |
| 2021-11-23 | 24.57 | $24.40 | 15500 |
| 2021-11-22 | 24.61 | $24.47 | 29300 |
| 2021-11-19 | 24.65 | $24.51 | 14900 |
| 2021-11-18 | 24.68 | $24.55 | 28900 |
| 2021-11-17 | 24.71 | $24.62 | 34100 |
| 2021-11-16 | 24.72 | $24.53 | 34000 |
| 2021-11-15 | 24.76 | $24.58 | 21000 |
| 2021-11-12 | 24.80 | $24.69 | 13900 |
| 2021-11-11 | 24.82 | $24.69 | 16500 |
| 2021-11-10 | 24.84 | $24.77 | 42000 |
| 2021-11-09 | 24.84 | $24.96 | 20700 |
| 2021-11-08 | 24.81 | $24.97 | 33100 |
| 2021-11-05 | 24.77 | $25.00 | 24700 |
| 2021-11-04 | 24.71 | $24.96 | 24200 |
| 2021-11-03 | 24.66 | $24.90 | 17300 |
| 2021-11-02 | 24.60 | $24.83 | 14600 |
| 2021-11-01 | 24.56 | $24.74 | 18900 |
| 2021-10-29 | 24.52 | $24.70 | 32100 |
| 2021-10-28 | 24.49 | $24.71 | 16200 |
| 2021-10-27 | 24.46 | $24.70 | 32000 |
| 2021-10-26 | 24.42 | $24.58 | 23900 |
| 2021-10-25 | 24.40 | $24.54 | 15300 |
| 2021-10-22 | 24.38 | $24.51 | 16400 |
| 2021-10-21 | 24.37 | $24.53 | 27500 |
| 2021-10-20 | 24.36 | $24.55 | 27800 |
| 2021-10-19 | 24.34 | $24.40 | 42200 |
| 2021-10-18 | 24.35 | $24.43 | 30000 |
| 2021-10-15 | 24.35 | $24.50 | 42700 |
| 2021-10-14 | 24.34 | $24.59 | 28900 |
| 2021-10-13 | 24.32 | $24.30 | 84800 |
| 2021-10-12 | 24.35 | $24.29 | 47100 |
| 2021-10-11 | 24.39 | $24.16 | 109100 |
| 2021-10-08 | 24.47 | $24.25 | 6700 |
| 2021-10-07 | 24.54 | $24.25 | 20600 |
| 2021-10-06 | 24.62 | $24.34 | 73300 |
| 2021-10-05 | 24.70 | $24.42 | 41100 |
| 2021-10-04 | 24.77 | $24.51 | 22000 |
| 2021-10-01 | 24.84 | $24.73 | 20700 |
| 2021-09-30 | 24.87 | $24.60 | 91700 |
| 2021-09-29 | 24.94 | $24.65 | 52900 |
| 2021-09-28 | 25.01 | $24.57 | 68500 |
| 2021-09-27 | 25.10 | $25.01 | 34600 |
| 2021-09-24 | 25.12 | $25.02 | 50900 |
| 2021-09-23 | 25.14 | $25.10 | 54600 |
| 2021-09-22 | 25.14 | $25.16 | 88000 |
| 2021-09-21 | 25.13 | $25.10 | 54800 |
| 2021-09-20 | 25.14 | $25.05 | 48500 |
| 2021-09-17 | 25.15 | $25.19 | 54600 |
| 2021-09-16 | 25.13 | $25.21 | 77200 |
| 2021-09-15 | 25.11 | $25.12 | 83900 |
| 2021-09-14 | 25.11 | $25.10 | 35200 |
| 2021-09-13 | 25.10 | $25.10 | 48600 |
| 2021-09-10 | 25.10 | $25.11 | 50300 |
| 2021-09-09 | 25.10 | $25.10 | 43100 |
| 2021-09-08 | 25.09 | $25.09 | 64000 |
| 2021-09-07 | 25.09 | $25.12 | 40800 |
| 2021-09-03 | 25.07 | $25.15 | 46600 |
| 2021-09-02 | 25.06 | $25.14 | 21700 |
| 2021-09-01 | 25.03 | $25.08 | 31900 |
| 2021-08-31 | 25.02 | $24.95 | 52000 |
| 2021-08-30 | 25.04 | $25.09 | 41100 |
| 2021-08-27 | 25.02 | $25.11 | 52300 |
| 2021-08-26 | 25.00 | $25.14 | 15100 |
| 2021-08-25 | 24.97 | $25.14 | 40300 |
| 2021-08-24 | 24.94 | $25.15 | 48000 |
| 2021-08-23 | 24.90 | $25.10 | 30500 |
| 2021-08-20 | 24.86 | $25.05 | 68400 |
| 2021-08-19 | 24.82 | $24.88 | 57300 |
| 2021-08-18 | 24.82 | $24.90 | 82300 |
| 2021-08-17 | 24.81 | $24.94 | 225300 |
| 2021-08-16 | 24.80 | $24.89 | 60800 |
| 2021-08-13 | 24.79 | $24.88 | 36500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
15.00
2026-08-10
Close Price
$14.86
Vol: 8589
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
14.50
Average
17.28
Maximum
25.18
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 15.00 | $14.86 | 8589 |
| 2026-08-07 | 15.04 | $14.98 | 8100 |
| 2026-08-06 | 15.05 | $14.99 | 20400 |
| 2026-08-05 | 15.06 | $15.04 | 13000 |
| 2026-08-04 | 15.06 | $15.03 | 5200 |
| 2026-08-03 | 15.06 | $15.01 | 3000 |
| 2026-07-31 | 15.07 | $15.02 | 62600 |
| 2026-07-30 | 15.07 | $15.00 | 5000 |
| 2026-07-29 | 15.08 | $14.94 | 7900 |
| 2026-07-28 | 15.11 | $15.07 | 7627 |
| 2026-07-27 | 15.11 | $15.06 | 3503 |
| 2026-07-24 | 15.10 | $15.02 | 2729 |
| 2026-07-23 | 15.11 | $14.99 | 31000 |
| 2026-07-22 | 15.12 | $15.10 | 5828 |
| 2026-07-21 | 15.10 | $15.10 | 16300 |
| 2026-07-20 | 15.08 | $15.15 | 5848 |
| 2026-07-17 | 15.03 | $15.15 | 12400 |
| 2026-07-16 | 14.97 | $15.16 | 14700 |
| 2026-07-15 | 14.89 | $15.33 | 75500 |
| 2026-07-14 | 14.75 | $14.97 | 15800 |
| 2026-07-13 | 14.68 | $14.85 | 41313 |
| 2026-07-10 | 14.64 | $14.80 | 41200 |
| 2026-07-09 | 14.61 | $14.61 | 54900 |
| 2026-07-08 | 14.64 | $14.65 | 19800 |
| 2026-07-07 | 14.65 | $14.73 | 5032 |
| 2026-07-06 | 14.65 | $14.82 | 933 |
| 2026-07-02 | 14.63 | $14.75 | 32224 |
| 2026-07-01 | 14.62 | $14.58 | 5200 |
| 2026-06-30 | 14.67 | $14.46 | 48200 |
| 2026-06-29 | 14.76 | $14.61 | 21800 |
| 2026-06-26 | 14.83 | $14.74 | 18418 |
| 2026-06-25 | 14.88 | $14.79 | 10300 |
| 2026-06-24 | 14.92 | $14.85 | 16100 |
| 2026-06-23 | 14.96 | $14.90 | 10343 |
| 2026-06-22 | 14.99 | $14.91 | 4742 |
| 2026-06-18 | 15.02 | $15.02 | 48216 |
| 2026-06-17 | 15.02 | $15.05 | 7500 |
| 2026-06-16 | 15.01 | $15.11 | 14300 |
| 2026-06-15 | 14.98 | $15.00 | 13400 |
| 2026-06-12 | 14.98 | $15.00 | 1342 |
| 2026-06-11 | 14.98 | $14.99 | 5700 |
| 2026-06-10 | 14.99 | $14.93 | 19926 |
| 2026-06-09 | 15.02 | $14.91 | 35603 |
| 2026-06-08 | 15.06 | $14.89 | 12110 |
| 2026-06-05 | 15.11 | $15.00 | 6220 |
| 2026-06-04 | 15.14 | $15.14 | 13400 |
| 2026-06-03 | 15.13 | $15.21 | 28100 |
| 2026-06-02 | 15.10 | $15.17 | 58800 |
| 2026-06-01 | 15.08 | $15.14 | 19100 |
| 2026-05-29 | 15.06 | $15.07 | 87900 |
| 2026-05-28 | 15.05 | $15.02 | 6200 |
| 2026-05-27 | 15.06 | $15.05 | 2200 |
| 2026-05-26 | 15.07 | $15.04 | 1226 |
| 2026-05-22 | 15.07 | $14.99 | 8400 |
| 2026-05-21 | 15.10 | $14.93 | 11800 |
| 2026-05-20 | 15.15 | $15.06 | 7831 |
| 2026-05-19 | 15.16 | $15.00 | 4000 |
| 2026-05-18 | 15.20 | $15.11 | 1600 |
| 2026-05-15 | 15.22 | $15.10 | 18400 |
| 2026-05-14 | 15.23 | $15.24 | 4511 |
| 2026-05-13 | 15.20 | $15.16 | 18800 |
| 2026-05-12 | 15.20 | $15.17 | 10700 |
| 2026-05-11 | 15.18 | $15.19 | 3700 |
| 2026-05-08 | 15.16 | $15.15 | 16744 |
| 2026-05-07 | 15.14 | $15.08 | 4442 |
| 2026-05-06 | 15.13 | $15.14 | 9223 |
| 2026-05-05 | 15.11 | $15.02 | 10925 |
| 2026-05-04 | 15.12 | $15.09 | 2600 |
| 2026-05-01 | 15.10 | $15.16 | 2900 |
| 2026-04-30 | 15.06 | $15.06 | 2710 |
| 2026-04-29 | 15.04 | $14.96 | 2609 |
| 2026-04-28 | 15.05 | $15.03 | 2841 |
| 2026-04-27 | 15.04 | $15.08 | 3446 |
| 2026-04-24 | 15.01 | $15.09 | 6300 |
| 2026-04-23 | 14.96 | $14.96 | 7200 |
| 2026-04-22 | 14.95 | $14.99 | 1900 |
| 2026-04-21 | 14.93 | $14.92 | 14000 |
| 2026-04-20 | 14.92 | $14.97 | 6091 |
| 2026-04-17 | 14.90 | $15.06 | 6200 |
| 2026-04-16 | 14.84 | $14.94 | 6700 |
| 2026-04-15 | 14.81 | $15.09 | 7700 |
| 2026-04-14 | 14.72 | $15.04 | 10500 |
| 2026-04-13 | 14.64 | $14.86 | 15000 |
| 2026-04-10 | 14.59 | $14.78 | 3300 |
| 2026-04-09 | 14.56 | $14.80 | 8100 |
| 2026-04-08 | 14.52 | $14.74 | 11300 |
| 2026-04-07 | 14.50 | $14.52 | 11200 |
| 2026-04-06 | 14.55 | $14.63 | 36100 |
| 2026-04-02 | 14.58 | $14.74 | 13700 |
| 2026-04-01 | 14.58 | $14.67 | 28800 |
| 2026-03-31 | 14.60 | $14.62 | 10400 |
| 2026-03-30 | 14.66 | $14.56 | 11800 |
| 2026-03-27 | 14.75 | $14.55 | 9300 |
| 2026-03-26 | 14.87 | $14.92 | 11600 |
| 2026-03-25 | 14.89 | $15.06 | 2500 |
| 2026-03-24 | 14.89 | $14.94 | 8200 |
| 2026-03-23 | 14.92 | $14.90 | 4700 |
| 2026-03-20 | 14.98 | $14.87 | 18400 |
| 2026-03-19 | 15.07 | $15.05 | 7900 |
| 2026-03-18 | 15.12 | $15.09 | 8100 |
| 2026-03-17 | 15.17 | $15.21 | 9900 |
| 2026-03-16 | 15.19 | $15.10 | 13300 |
| 2026-03-13 | 15.26 | $15.15 | 11700 |
| 2026-03-12 | 15.33 | $15.22 | 7900 |
| 2026-03-11 | 15.40 | $15.26 | 18100 |
| 2026-03-10 | 15.47 | $15.31 | 6500 |
| 2026-03-09 | 15.54 | $15.27 | 13700 |
| 2026-03-06 | 15.64 | $15.41 | 14800 |
| 2026-03-05 | 15.71 | $15.66 | 3400 |
| 2026-03-04 | 15.73 | $15.70 | 4800 |
| 2026-03-03 | 15.73 | $15.63 | 10700 |
| 2026-03-02 | 15.76 | $15.69 | 25100 |
| 2026-02-27 | 15.77 | $15.65 | 59200 |
| 2026-02-26 | 15.80 | $15.80 | 8700 |
| 2026-02-25 | 15.79 | $15.81 | 5500 |
| 2026-02-24 | 15.76 | $15.81 | 36100 |
| 2026-02-23 | 15.74 | $15.70 | 38500 |
| 2026-02-20 | 15.74 | $15.66 | 20700 |
| 2026-02-19 | 15.75 | $15.77 | 6000 |
| 2026-02-18 | 15.73 | $15.82 | 7800 |
| 2026-02-17 | 15.69 | $15.86 | 20800 |
| 2026-02-13 | 15.63 | $15.72 | 10200 |
| 2026-02-12 | 15.60 | $15.67 | 9600 |
| 2026-02-11 | 15.57 | $15.59 | 5600 |
| 2026-02-10 | 15.57 | $15.63 | 9400 |
| 2026-02-09 | 15.55 | $15.56 | 6900 |
| 2026-02-06 | 15.56 | $15.52 | 14100 |
| 2026-02-05 | 15.58 | $15.49 | 23200 |
| 2026-02-04 | 15.61 | $15.55 | 4400 |
| 2026-02-03 | 15.62 | $15.54 | 20400 |
| 2026-02-02 | 15.65 | $15.58 | 13800 |
| 2026-01-30 | 15.67 | $15.52 | 15500 |
| 2026-01-29 | 15.71 | $15.59 | 6600 |
| 2026-01-28 | 15.74 | $15.69 | 4500 |
| 2026-01-27 | 15.74 | $15.72 | 6400 |
| 2026-01-26 | 15.73 | $15.73 | 12700 |
| 2026-01-23 | 15.71 | $15.69 | 3500 |
| 2026-01-22 | 15.70 | $15.74 | 5000 |
| 2026-01-21 | 15.67 | $15.70 | 18600 |
| 2026-01-20 | 15.65 | $15.62 | 13800 |
| 2026-01-16 | 15.65 | $15.74 | 8200 |
| 2026-01-15 | 15.62 | $15.80 | 9700 |
| 2026-01-14 | 15.55 | $15.72 | 27200 |
| 2026-01-13 | 15.50 | $15.55 | 14700 |
| 2026-01-12 | 15.48 | $15.52 | 6800 |
| 2026-01-09 | 15.48 | $15.54 | 10400 |
| 2026-01-08 | 15.47 | $15.44 | 6600 |
| 2026-01-07 | 15.49 | $15.47 | 5300 |
| 2026-01-06 | 15.50 | $15.52 | 2300 |
| 2026-01-05 | 15.50 | $15.58 | 12600 |
| 2026-01-02 | 15.49 | $15.52 | 6700 |
| 2025-12-31 | 15.49 | $15.37 | 5100 |
| 2025-12-30 | 15.54 | $15.34 | 7600 |
| 2025-12-29 | 15.62 | $15.35 | 6900 |
| 2025-12-26 | 15.70 | $15.63 | 3000 |
| 2025-12-24 | 15.72 | $15.62 | 6800 |
| 2025-12-23 | 15.74 | $15.62 | 16900 |
| 2025-12-22 | 15.76 | $15.77 | 5100 |
| 2025-12-19 | 15.75 | $15.83 | 4100 |
| 2025-12-18 | 15.71 | $15.74 | 7700 |
| 2025-12-17 | 15.69 | $15.72 | 8300 |
| 2025-12-16 | 15.67 | $15.85 | 18600 |
| 2025-12-15 | 15.61 | $15.75 | 30400 |
| 2025-12-12 | 15.56 | $15.70 | 7800 |
| 2025-12-11 | 15.52 | $15.78 | 18600 |
| 2025-12-10 | 15.45 | $15.58 | 17200 |
| 2025-12-09 | 15.43 | $15.48 | 23200 |
| 2025-12-08 | 15.44 | $15.34 | 15500 |
| 2025-12-05 | 15.49 | $15.39 | 24900 |
| 2025-12-04 | 15.55 | $15.51 | 13300 |
| 2025-12-03 | 15.57 | $15.67 | 4400 |
| 2025-12-02 | 15.56 | $15.57 | 12100 |
| 2025-12-01 | 15.58 | $15.60 | 10800 |
| 2025-11-28 | 15.59 | $15.72 | 5100 |
| 2025-11-26 | 15.57 | $15.69 | 15800 |
| 2025-11-25 | 15.56 | $15.67 | 6000 |
| 2025-11-24 | 15.55 | $15.65 | 8100 |
| 2025-11-21 | 15.55 | $15.60 | 19200 |
| 2025-11-20 | 15.56 | $15.49 | 13500 |
| 2025-11-19 | 15.62 | $15.60 | 14800 |
| 2025-11-18 | 15.66 | $15.58 | 15200 |
| 2025-11-17 | 15.72 | $15.58 | 16100 |
| 2025-11-14 | 15.79 | $15.74 | 8900 |
| 2025-11-13 | 15.82 | $15.65 | 100800 |
| 2025-11-12 | 15.90 | $15.96 | 12100 |
| 2025-11-11 | 15.89 | $15.95 | 7400 |
| 2025-11-10 | 15.89 | $15.91 | 3400 |
| 2025-11-07 | 15.90 | $15.89 | 7400 |
| 2025-11-06 | 15.91 | $15.89 | 3800 |
| 2025-11-05 | 15.94 | $15.86 | 7100 |
| 2025-11-04 | 15.98 | $15.84 | 9400 |
| 2025-11-03 | 16.04 | $16.00 | 6600 |
| 2025-10-31 | 16.06 | $16.04 | 4100 |
| 2025-10-30 | 16.07 | $16.04 | 10600 |
| 2025-10-29 | 16.09 | $16.15 | 2200 |
| 2025-10-28 | 16.07 | $16.21 | 6500 |
| 2025-10-27 | 16.03 | $16.16 | 2200 |
| 2025-10-24 | 16.00 | $16.12 | 2700 |
| 2025-10-23 | 15.98 | $16.09 | 4400 |
| 2025-10-22 | 15.97 | $16.16 | 7600 |
| 2025-10-21 | 15.93 | $16.19 | 3600 |
| 2025-10-20 | 15.88 | $16.18 | 5200 |
| 2025-10-17 | 15.81 | $16.03 | 3600 |
| 2025-10-16 | 15.79 | $15.95 | 6100 |
| 2025-10-15 | 15.79 | $15.98 | 11200 |
| 2025-10-14 | 15.78 | $15.84 | 4100 |
| 2025-10-13 | 15.82 | $15.88 | 4600 |
| 2025-10-10 | 15.86 | $15.78 | 14200 |
| 2025-10-09 | 15.95 | $15.85 | 10900 |
| 2025-10-08 | 16.03 | $15.97 | 7000 |
| 2025-10-07 | 16.10 | $16.02 | 8300 |
| 2025-10-06 | 16.16 | $16.03 | 4700 |
| 2025-10-03 | 16.24 | $16.12 | 5300 |
| 2025-10-02 | 16.32 | $16.15 | 11600 |
| 2025-10-01 | 16.39 | $16.29 | 9700 |
| 2025-09-30 | 16.44 | $16.08 | 32700 |
| 2025-09-29 | 16.57 | $16.26 | 5100 |
| 2025-09-26 | 16.67 | $16.59 | 6300 |
| 2025-09-25 | 16.69 | $16.54 | 3300 |
| 2025-09-24 | 16.72 | $16.51 | 6900 |
| 2025-09-23 | 16.76 | $16.55 | 4700 |
| 2025-09-22 | 16.80 | $16.68 | 2600 |
| 2025-09-19 | 16.81 | $16.65 | 1800 |
| 2025-09-18 | 16.82 | $16.66 | 4500 |
| 2025-09-17 | 16.82 | $16.84 | 5800 |
| 2025-09-16 | 16.77 | $16.78 | 3400 |
| 2025-09-15 | 16.72 | $16.69 | 3700 |
| 2025-09-12 | 16.69 | $16.65 | 2400 |
| 2025-09-11 | 16.66 | $16.70 | 7400 |
| 2025-09-10 | 16.60 | $16.55 | 2700 |
| 2025-09-09 | 16.57 | $16.50 | 10500 |
| 2025-09-08 | 16.54 | $16.70 | 8100 |
| 2025-09-05 | 16.45 | $16.58 | 7700 |
| 2025-09-04 | 16.36 | $16.40 | 4300 |
| 2025-09-03 | 16.32 | $16.26 | 3700 |
| 2025-09-02 | 16.30 | $16.13 | 3700 |
| 2025-08-29 | 16.32 | $16.23 | 3500 |
| 2025-08-28 | 16.31 | $16.29 | 3700 |
| 2025-08-27 | 16.27 | $16.18 | 5300 |
| 2025-08-26 | 16.26 | $16.30 | 5100 |
| 2025-08-25 | 16.20 | $16.17 | 4300 |
| 2025-08-22 | 16.17 | $16.33 | 4800 |
| 2025-08-21 | 16.08 | $16.15 | 5900 |
| 2025-08-20 | 16.02 | $16.19 | 4800 |
| 2025-08-19 | 15.93 | $16.03 | 11800 |
| 2025-08-18 | 15.87 | $15.98 | 15700 |
| 2025-08-15 | 15.82 | $15.87 | 13100 |
| 2025-08-14 | 15.78 | $15.92 | 6900 |
| 2025-08-13 | 15.72 | $15.88 | 5200 |
| 2025-08-12 | 15.66 | $15.68 | 3100 |
| 2025-08-11 | 15.65 | $15.62 | 3200 |
| 2025-08-08 | 15.66 | $15.63 | 54000 |
| 2025-08-07 | 15.66 | $15.54 | 21000 |
| 2025-08-06 | 15.69 | $15.64 | 16900 |
| 2025-08-05 | 15.69 | $15.71 | 7700 |
| 2025-08-04 | 15.67 | $15.68 | 14600 |
| 2025-08-01 | 15.65 | $15.56 | 10500 |
| 2025-07-31 | 15.67 | $15.52 | 69400 |
| 2025-07-30 | 15.70 | $15.65 | 3900 |
| 2025-07-29 | 15.69 | $15.68 | 5000 |
| 2025-07-28 | 15.68 | $15.57 | 11400 |
| 2025-07-25 | 15.69 | $15.65 | 6600 |
| 2025-07-24 | 15.68 | $15.54 | 5400 |
| 2025-07-23 | 15.69 | $15.59 | 25000 |
| 2025-07-22 | 15.70 | $15.59 | 10600 |
| 2025-07-21 | 15.70 | $15.65 | 8800 |
| 2025-07-18 | 15.68 | $15.67 | 5300 |
| 2025-07-17 | 15.65 | $15.65 | 8100 |
| 2025-07-16 | 15.61 | $15.50 | 7400 |
| 2025-07-15 | 15.61 | $15.43 | 5700 |
| 2025-07-14 | 15.63 | $15.64 | 12900 |
| 2025-07-11 | 15.59 | $15.67 | 5000 |
| 2025-07-10 | 15.52 | $15.72 | 6800 |
| 2025-07-09 | 15.42 | $15.49 | 3800 |
| 2025-07-08 | 15.38 | $15.35 | 2700 |
| 2025-07-07 | 15.36 | $15.36 | 8600 |
| 2025-07-03 | 15.34 | $15.43 | 1600 |
| 2025-07-02 | 15.28 | $15.34 | 2000 |
| 2025-07-01 | 15.24 | $15.24 | 4000 |
| 2025-06-30 | 15.23 | $15.10 | 14800 |
| 2025-06-27 | 15.25 | $15.10 | 7700 |
| 2025-06-26 | 15.28 | $15.43 | 12100 |
| 2025-06-25 | 15.21 | $15.30 | 12400 |
| 2025-06-24 | 15.16 | $15.33 | 10100 |
| 2025-06-23 | 15.10 | $15.16 | 2800 |
| 2025-06-20 | 15.07 | $15.16 | 9300 |
| 2025-06-18 | 15.04 | $15.11 | 17200 |
| 2025-06-17 | 15.01 | $15.07 | 12400 |
| 2025-06-16 | 15.00 | $14.99 | 11100 |
| 2025-06-13 | 15.01 | $15.04 | 10500 |
| 2025-06-12 | 15.00 | $15.09 | 10800 |
| 2025-06-11 | 14.97 | $15.05 | 13500 |
| 2025-06-10 | 14.96 | $15.04 | 16200 |
| 2025-06-09 | 14.94 | $15.03 | 12200 |
| 2025-06-06 | 14.93 | $14.98 | 19500 |
| 2025-06-05 | 14.93 | $15.00 | 9300 |
| 2025-06-04 | 14.93 | $15.01 | 9700 |
| 2025-06-03 | 14.92 | $14.89 | 3600 |
| 2025-06-02 | 14.96 | $14.85 | 16700 |
| 2025-05-30 | 15.01 | $14.77 | 60600 |
| 2025-05-29 | 15.11 | $15.03 | 4200 |
| 2025-05-28 | 15.14 | $15.04 | 39300 |
| 2025-05-27 | 15.18 | $15.14 | 2700 |
| 2025-05-23 | 15.19 | $15.01 | 1300 |
| 2025-05-22 | 15.25 | $15.05 | 5600 |
| 2025-05-21 | 15.32 | $15.08 | 13900 |
| 2025-05-20 | 15.38 | $15.37 | 10300 |
| 2025-05-19 | 15.37 | $15.39 | 2300 |
| 2025-05-16 | 15.35 | $15.37 | 8300 |
| 2025-05-15 | 15.32 | $15.31 | 12400 |
| 2025-05-14 | 15.32 | $15.27 | 11900 |
| 2025-05-13 | 15.32 | $15.36 | 10600 |
| 2025-05-12 | 15.30 | $15.28 | 5400 |
| 2025-05-09 | 15.29 | $15.28 | 41500 |
| 2025-05-08 | 15.29 | $15.30 | 5000 |
| 2025-05-07 | 15.27 | $15.38 | 8900 |
| 2025-05-06 | 15.24 | $15.30 | 5300 |
| 2025-05-05 | 15.21 | $15.26 | 16500 |
| 2025-05-02 | 15.20 | $15.29 | 27900 |
| 2025-05-01 | 15.17 | $15.17 | 12500 |
| 2025-04-30 | 15.18 | $15.29 | 9300 |
| 2025-04-29 | 15.16 | $15.43 | 11800 |
| 2025-04-28 | 15.08 | $15.41 | 9700 |
| 2025-04-25 | 15.00 | $15.39 | 6900 |
| 2025-04-24 | 14.91 | $15.35 | 9400 |
| 2025-04-23 | 14.82 | $15.16 | 11300 |
| 2025-04-22 | 14.77 | $15.02 | 2800 |
| 2025-04-21 | 14.77 | $14.82 | 2500 |
| 2025-04-17 | 14.83 | $14.99 | 10200 |
| 2025-04-16 | 14.85 | $14.90 | 14500 |
| 2025-04-15 | 14.92 | $14.87 | 27000 |
| 2025-04-14 | 15.01 | $14.78 | 28300 |
| 2025-04-11 | 15.16 | $14.77 | 22100 |
| 2025-04-10 | 15.35 | $15.19 | 5400 |
| 2025-04-09 | 15.45 | $15.59 | 14800 |
| 2025-04-08 | 15.45 | $15.32 | 15100 |
| 2025-04-07 | 15.54 | $15.31 | 14000 |
| 2025-04-04 | 15.66 | $15.54 | 39800 |
| 2025-04-03 | 15.73 | $15.60 | 15300 |
| 2025-04-02 | 15.80 | $15.77 | 21400 |
| 2025-04-01 | 15.84 | $15.66 | 7000 |
| 2025-03-31 | 15.91 | $15.73 | 17400 |
| 2025-03-28 | 15.99 | $15.74 | 5500 |
| 2025-03-27 | 16.08 | $16.05 | 3500 |
| 2025-03-26 | 16.09 | $16.10 | 87900 |
| 2025-03-25 | 16.09 | $16.13 | 8700 |
| 2025-03-24 | 16.07 | $16.14 | 39200 |
| 2025-03-21 | 16.06 | $16.13 | 6000 |
| 2025-03-20 | 16.04 | $16.14 | 46000 |
| 2025-03-19 | 16.02 | $16.13 | 13100 |
| 2025-03-18 | 15.99 | $16.10 | 13100 |
| 2025-03-17 | 15.97 | $16.16 | 7200 |
| 2025-03-14 | 15.93 | $16.08 | 3000 |
| 2025-03-13 | 15.91 | $15.95 | 11300 |
| 2025-03-12 | 15.92 | $15.95 | 8100 |
| 2025-03-11 | 15.95 | $15.85 | 8100 |
| 2025-03-10 | 16.01 | $15.81 | 11100 |
| 2025-03-07 | 16.09 | $15.95 | 2200 |
| 2025-03-06 | 16.16 | $16.00 | 10100 |
| 2025-03-05 | 16.22 | $16.08 | 18600 |
| 2025-03-04 | 16.27 | $16.06 | 12700 |
| 2025-03-03 | 16.34 | $16.19 | 22000 |
| 2025-02-28 | 16.38 | $16.22 | 120900 |
| 2025-02-27 | 16.43 | $16.38 | 2500 |
| 2025-02-26 | 16.43 | $16.51 | 8600 |
| 2025-02-25 | 16.39 | $16.49 | 14000 |
| 2025-02-24 | 16.34 | $16.31 | 7200 |
| 2025-02-21 | 16.34 | $16.18 | 8600 |
| 2025-02-20 | 16.38 | $16.17 | 10500 |
| 2025-02-19 | 16.44 | $16.28 | 8300 |
| 2025-02-18 | 16.47 | $16.35 | 17300 |
| 2025-02-14 | 16.48 | $16.43 | 1800 |
| 2025-02-13 | 16.47 | $16.52 | 4000 |
| 2025-02-12 | 16.43 | $16.28 | 6900 |
| 2025-02-11 | 16.45 | $16.43 | 2500 |
| 2025-02-10 | 16.43 | $16.48 | 900 |
| 2025-02-07 | 16.39 | $16.21 | 10500 |
| 2025-02-06 | 16.42 | $16.42 | 21900 |
| 2025-02-05 | 16.39 | $16.40 | 3800 |
| 2025-02-04 | 16.35 | $16.25 | 7500 |
| 2025-02-03 | 16.36 | $16.14 | 7900 |
| 2025-01-31 | 16.40 | $16.24 | 5700 |
| 2025-01-30 | 16.42 | $16.46 | 4300 |
| 2025-01-29 | 16.37 | $16.32 | 8500 |
| 2025-01-28 | 16.36 | $16.43 | 6700 |
| 2025-01-27 | 16.30 | $16.54 | 13100 |
| 2025-01-24 | 16.20 | $16.31 | 5000 |
| 2025-01-23 | 16.15 | $16.17 | 13000 |
| 2025-01-22 | 16.13 | $16.45 | 74200 |
| 2025-01-21 | 16.01 | $16.49 | 15000 |
| 2025-01-17 | 15.86 | $16.23 | 3900 |
| 2025-01-16 | 15.77 | $16.18 | 14100 |
| 2025-01-15 | 15.67 | $16.10 | 8900 |
| 2025-01-14 | 15.58 | $15.67 | 15200 |
| 2025-01-13 | 15.61 | $15.48 | 17900 |
| 2025-01-10 | 15.72 | $15.39 | 12500 |
| 2025-01-08 | 15.88 | $15.78 | 11400 |
| 2025-01-07 | 15.96 | $16.03 | 7700 |
| 2025-01-06 | 15.98 | $16.33 | 5600 |
| 2025-01-03 | 15.91 | $16.40 | 7700 |
| 2025-01-02 | 15.81 | $16.27 | 16800 |
| 2024-12-31 | 15.74 | $15.98 | 45400 |
| 2024-12-30 | 15.74 | $15.69 | 233600 |
| 2024-12-27 | 15.85 | $15.57 | 38100 |
| 2024-12-26 | 16.03 | $15.99 | 8300 |
| 2024-12-24 | 16.12 | $16.12 | 4600 |
| 2024-12-23 | 16.19 | $16.20 | 4500 |
| 2024-12-20 | 16.26 | $16.29 | 3500 |
| 2024-12-19 | 16.32 | $16.23 | 9100 |
| 2024-12-18 | 16.42 | $16.17 | 3400 |
| 2024-12-17 | 16.56 | $16.48 | 5000 |
| 2024-12-16 | 16.64 | $16.29 | 11300 |
| 2024-12-13 | 16.81 | $16.56 | 7700 |
| 2024-12-12 | 16.93 | $16.81 | 9300 |
| 2024-12-11 | 16.99 | $16.94 | 4600 |
| 2024-12-10 | 17.03 | $16.93 | 5300 |
| 2024-12-09 | 17.09 | $16.95 | 10200 |
| 2024-12-06 | 17.15 | $17.11 | 7400 |
| 2024-12-05 | 17.18 | $17.24 | 5000 |
| 2024-12-04 | 17.18 | $17.19 | 7300 |
| 2024-12-03 | 17.19 | $17.24 | 3700 |
| 2024-12-02 | 17.19 | $17.35 | 3800 |
| 2024-11-29 | 17.15 | $17.40 | 16400 |
| 2024-11-27 | 17.10 | $17.15 | 2200 |
| 2024-11-26 | 17.11 | $17.16 | 7500 |
| 2024-11-25 | 17.13 | $17.37 | 4000 |
| 2024-11-22 | 17.09 | $17.16 | 11000 |
| 2024-11-21 | 17.10 | $17.24 | 7300 |
| 2024-11-20 | 17.10 | $17.06 | 5000 |
| 2024-11-19 | 17.16 | $17.11 | 5700 |
| 2024-11-18 | 17.22 | $17.30 | 10700 |
| 2024-11-15 | 17.23 | $17.30 | 5400 |
| 2024-11-14 | 17.25 | $17.27 | 3900 |
| 2024-11-13 | 17.29 | $17.17 | 11400 |
| 2024-11-12 | 17.37 | $17.23 | 16300 |
| 2024-11-11 | 17.45 | $17.51 | 2100 |
| 2024-11-08 | 17.46 | $17.70 | 4700 |
| 2024-11-07 | 17.42 | $17.59 | 2400 |
| 2024-11-06 | 17.41 | $17.50 | 6600 |
| 2024-11-05 | 17.42 | $17.71 | 7200 |
| 2024-11-04 | 17.37 | $17.29 | 4700 |
| 2024-11-01 | 17.45 | $17.16 | 3900 |
| 2024-10-31 | 17.58 | $17.50 | 8300 |
| 2024-10-30 | 17.65 | $17.65 | 6900 |
| 2024-10-29 | 17.68 | $17.71 | 4800 |
| 2024-10-28 | 17.70 | $17.76 | 9300 |
| 2024-10-25 | 17.71 | $17.55 | 9000 |
| 2024-10-24 | 17.79 | $17.62 | 2200 |
| 2024-10-23 | 17.87 | $17.64 | 5500 |
| 2024-10-22 | 17.95 | $17.77 | 5100 |
| 2024-10-21 | 18.02 | $17.69 | 14400 |
| 2024-10-18 | 18.12 | $17.96 | 16600 |
| 2024-10-17 | 18.16 | $18.07 | 6700 |
| 2024-10-16 | 18.18 | $18.33 | 19600 |
| 2024-10-15 | 18.11 | $18.23 | 8000 |
| 2024-10-14 | 18.06 | $18.12 | 14400 |
| 2024-10-11 | 18.02 | $18.15 | 10700 |
| 2024-10-10 | 17.98 | $18.05 | 4300 |
| 2024-10-09 | 17.95 | $18.10 | 108700 |
| 2024-10-08 | 17.90 | $17.77 | 14100 |
| 2024-10-07 | 17.94 | $17.74 | 13500 |
| 2024-10-04 | 18.00 | $17.83 | 9700 |
| 2024-10-03 | 18.04 | $17.89 | 7600 |
| 2024-10-02 | 18.07 | $17.95 | 10200 |
| 2024-10-01 | 18.08 | $17.89 | 12500 |
| 2024-09-30 | 18.12 | $17.84 | 8700 |
| 2024-09-27 | 18.17 | $17.89 | 4300 |
| 2024-09-26 | 18.22 | $18.23 | 5300 |
| 2024-09-25 | 18.16 | $18.11 | 5100 |
| 2024-09-24 | 18.13 | $18.10 | 4700 |
| 2024-09-23 | 18.09 | $18.10 | 6200 |
| 2024-09-20 | 18.04 | $18.05 | 10300 |
| 2024-09-19 | 17.99 | $18.05 | 8000 |
| 2024-09-18 | 17.92 | $17.99 | 10900 |
| 2024-09-17 | 17.85 | $17.90 | 10500 |
| 2024-09-16 | 17.80 | $17.85 | 4900 |
| 2024-09-13 | 17.74 | $17.81 | 9000 |
| 2024-09-12 | 17.69 | $17.68 | 10100 |
| 2024-09-11 | 17.66 | $17.62 | 7900 |
| 2024-09-10 | 17.64 | $17.62 | 7000 |
| 2024-09-09 | 17.61 | $17.60 | 2900 |
| 2024-09-06 | 17.58 | $17.43 | 4300 |
| 2024-09-05 | 17.59 | $17.53 | 5200 |
| 2024-09-04 | 17.58 | $17.50 | 8800 |
| 2024-09-03 | 17.56 | $17.31 | 7800 |
| 2024-08-30 | 17.60 | $17.33 | 56100 |
| 2024-08-29 | 17.64 | $17.69 | 2700 |
| 2024-08-28 | 17.58 | $17.63 | 3900 |
| 2024-08-27 | 17.51 | $17.60 | 4100 |
| 2024-08-26 | 17.43 | $17.60 | 5500 |
| 2024-08-23 | 17.33 | $17.46 | 4700 |
| 2024-08-22 | 17.26 | $17.40 | 2900 |
| 2024-08-21 | 17.18 | $17.43 | 4100 |
| 2024-08-20 | 17.08 | $17.30 | 2000 |
| 2024-08-19 | 17.00 | $17.25 | 7700 |
| 2024-08-16 | 16.91 | $17.09 | 2700 |
| 2024-08-15 | 16.86 | $17.00 | 16500 |
| 2024-08-14 | 16.82 | $17.06 | 11500 |
| 2024-08-13 | 16.75 | $16.88 | 5700 |
| 2024-08-12 | 16.73 | $16.72 | 2500 |
| 2024-08-09 | 16.76 | $16.80 | 4500 |
| 2024-08-08 | 16.77 | $16.88 | 3400 |
| 2024-08-07 | 16.76 | $16.85 | 8500 |
| 2024-08-06 | 16.75 | $16.70 | 9800 |
| 2024-08-05 | 16.80 | $16.58 | 7600 |
| 2024-08-02 | 16.89 | $16.99 | 7500 |
| 2024-08-01 | 16.88 | $17.01 | 15800 |
| 2024-07-31 | 16.86 | $16.85 | 5000 |
| 2024-07-30 | 16.88 | $16.87 | 3100 |
| 2024-07-29 | 16.91 | $16.86 | 4200 |
| 2024-07-26 | 16.95 | $16.79 | 20800 |
| 2024-07-25 | 17.02 | $16.83 | 7900 |
| 2024-07-24 | 17.09 | $16.80 | 11400 |
| 2024-07-23 | 17.18 | $16.83 | 15300 |
| 2024-07-22 | 17.29 | $17.00 | 5900 |
| 2024-07-19 | 17.36 | $17.10 | 3100 |
| 2024-07-18 | 17.42 | $17.28 | 8200 |
| 2024-07-17 | 17.43 | $17.33 | 4800 |
| 2024-07-16 | 17.42 | $17.50 | 3800 |
| 2024-07-15 | 17.36 | $17.59 | 5900 |
| 2024-07-12 | 17.25 | $17.58 | 5000 |
| 2024-07-11 | 17.12 | $17.33 | 2600 |
| 2024-07-10 | 17.03 | $17.06 | 3200 |
| 2024-07-09 | 17.02 | $17.09 | 3700 |
| 2024-07-08 | 16.99 | $17.14 | 6700 |
| 2024-07-05 | 16.94 | $17.12 | 3600 |
| 2024-07-03 | 16.88 | $16.92 | 1800 |
| 2024-07-02 | 16.88 | $16.75 | 5000 |
| 2024-07-01 | 16.93 | $16.66 | 14600 |
| 2024-06-28 | 17.02 | $16.65 | 5600 |
| 2024-06-27 | 17.13 | $17.05 | 3700 |
| 2024-06-26 | 17.13 | $17.02 | 11000 |
| 2024-06-25 | 17.15 | $17.16 | 5400 |
| 2024-06-24 | 17.12 | $17.06 | 3100 |
| 2024-06-21 | 17.12 | $17.11 | 3100 |
| 2024-06-20 | 17.10 | $16.97 | 3000 |
| 2024-06-18 | 17.12 | $17.15 | 2000 |
| 2024-06-17 | 17.08 | $17.10 | 11400 |
| 2024-06-14 | 17.05 | $16.94 | 2400 |
| 2024-06-13 | 17.06 | $17.14 | 9000 |
| 2024-06-12 | 17.02 | $17.15 | 2800 |
| 2024-06-11 | 16.95 | $16.81 | 9300 |
| 2024-06-10 | 16.98 | $17.02 | 3800 |
| 2024-06-07 | 16.95 | $17.09 | 1000 |
| 2024-06-06 | 16.89 | $17.03 | 7000 |
| 2024-06-05 | 16.83 | $16.91 | 3000 |
| 2024-06-04 | 16.80 | $17.05 | 2300 |
| 2024-06-03 | 16.72 | $16.95 | 5600 |
| 2024-05-31 | 16.65 | $16.62 | 9100 |
| 2024-05-30 | 16.68 | $16.58 | 4600 |
| 2024-05-29 | 16.72 | $16.52 | 7600 |
| 2024-05-28 | 16.79 | $16.72 | 2200 |
| 2024-05-24 | 16.82 | $16.82 | 3200 |
| 2024-05-23 | 16.82 | $16.74 | 3600 |
| 2024-05-22 | 16.84 | $16.84 | 1700 |
| 2024-05-21 | 16.85 | $16.90 | 9700 |
| 2024-05-20 | 16.83 | $16.93 | 17100 |
| 2024-05-17 | 16.80 | $16.70 | 3400 |
| 2024-05-16 | 16.83 | $16.90 | 4100 |
| 2024-05-15 | 16.81 | $17.08 | 4900 |
| 2024-05-14 | 16.74 | $16.84 | 9600 |
| 2024-05-13 | 16.72 | $16.83 | 700 |
| 2024-05-10 | 16.70 | $16.65 | 1500 |
| 2024-05-09 | 16.74 | $16.72 | 8000 |
| 2024-05-08 | 16.76 | $16.88 | 4700 |
| 2024-05-07 | 16.75 | $17.03 | 4100 |
| 2024-05-06 | 16.68 | $16.99 | 1700 |
| 2024-05-03 | 16.62 | $16.85 | 1400 |
| 2024-05-02 | 16.58 | $16.70 | 3800 |
| 2024-05-01 | 16.60 | $16.69 | 13400 |
| 2024-04-30 | 16.62 | $16.56 | 3400 |
| 2024-04-29 | 16.69 | $16.75 | 5500 |
| 2024-04-26 | 16.72 | $16.98 | 2000 |
| 2024-04-25 | 16.69 | $16.79 | 1900 |
| 2024-04-24 | 16.71 | $17.00 | 3400 |
| 2024-04-23 | 16.68 | $17.08 | 6700 |
| 2024-04-22 | 16.62 | $16.70 | 4400 |
| 2024-04-19 | 16.68 | $16.68 | 5800 |
| 2024-04-18 | 16.76 | $16.53 | 4300 |
| 2024-04-17 | 16.90 | $16.78 | 2600 |
| 2024-04-16 | 17.01 | $16.66 | 3400 |
| 2024-04-15 | 17.18 | $16.55 | 5900 |
| 2024-04-12 | 17.42 | $17.24 | 2000 |
| 2024-04-11 | 17.50 | $17.08 | 7000 |
| 2024-04-10 | 17.64 | $17.43 | 6700 |
| 2024-04-09 | 17.71 | $17.78 | 1000 |
| 2024-04-08 | 17.68 | $17.72 | 2900 |
| 2024-04-05 | 17.66 | $17.70 | 5700 |
| 2024-04-04 | 17.64 | $17.67 | 5500 |
| 2024-04-03 | 17.63 | $17.68 | 8900 |
| 2024-04-02 | 17.61 | $17.66 | 10100 |
| 2024-04-01 | 17.59 | $17.65 | 13200 |
| 2024-03-28 | 17.57 | $17.59 | 13100 |
| 2024-03-27 | 17.57 | $17.51 | 9900 |
| 2024-03-26 | 17.59 | $17.68 | 60300 |
| 2024-03-25 | 17.56 | $17.49 | 45000 |
| 2024-03-22 | 17.58 | $17.68 | 6700 |
| 2024-03-21 | 17.54 | $17.65 | 10800 |
| 2024-03-20 | 17.51 | $17.50 | 20200 |
| 2024-03-19 | 17.51 | $17.41 | 13800 |
| 2024-03-18 | 17.55 | $17.31 | 3200 |
| 2024-03-15 | 17.62 | $17.21 | 19000 |
| 2024-03-14 | 17.74 | $17.22 | 21800 |
| 2024-03-13 | 17.88 | $17.87 | 9700 |
| 2024-03-12 | 17.83 | $17.78 | 6800 |
| 2024-03-11 | 17.81 | $17.91 | 4800 |
| 2024-03-08 | 17.73 | $17.89 | 4800 |
| 2024-03-07 | 17.64 | $17.78 | 5200 |
| 2024-03-06 | 17.57 | $17.77 | 4000 |
| 2024-03-05 | 17.47 | $17.50 | 3900 |
| 2024-03-04 | 17.44 | $17.49 | 7100 |
| 2024-03-01 | 17.41 | $17.46 | 8400 |
| 2024-02-29 | 17.37 | $17.53 | 48900 |
| 2024-02-28 | 17.31 | $17.22 | 1700 |
| 2024-02-27 | 17.32 | $17.22 | 2200 |
| 2024-02-26 | 17.33 | $17.19 | 4400 |
| 2024-02-23 | 17.36 | $17.26 | 12600 |
| 2024-02-22 | 17.37 | $17.27 | 6900 |
| 2024-02-21 | 17.37 | $17.38 | 4600 |
| 2024-02-20 | 17.33 | $17.32 | 4200 |
| 2024-02-16 | 17.31 | $17.20 | 2700 |
| 2024-02-15 | 17.31 | $17.24 | 8800 |
| 2024-02-14 | 17.30 | $17.07 | 7400 |
| 2024-02-13 | 17.34 | $16.86 | 16100 |
| 2024-02-12 | 17.45 | $17.37 | 14700 |
| 2024-02-09 | 17.41 | $17.50 | 3300 |
| 2024-02-08 | 17.32 | $17.45 | 3900 |
| 2024-02-07 | 17.23 | $17.36 | 7100 |
| 2024-02-06 | 17.14 | $17.08 | 8700 |
| 2024-02-05 | 17.11 | $17.08 | 13500 |
| 2024-02-02 | 17.08 | $17.14 | 4600 |
| 2024-02-01 | 17.01 | $17.31 | 17700 |
| 2024-01-31 | 16.88 | $17.05 | 9700 |
| 2024-01-30 | 16.79 | $17.10 | 23000 |
| 2024-01-29 | 16.67 | $16.93 | 4100 |
| 2024-01-26 | 16.57 | $16.80 | 11800 |
| 2024-01-25 | 16.50 | $16.81 | 15000 |
| 2024-01-24 | 16.40 | $16.48 | 7000 |
| 2024-01-23 | 16.39 | $16.42 | 5000 |
| 2024-01-22 | 16.39 | $16.48 | 8700 |
| 2024-01-19 | 16.37 | $16.38 | 15000 |
| 2024-01-18 | 16.39 | $16.09 | 7900 |
| 2024-01-17 | 16.50 | $16.35 | 4400 |
| 2024-01-16 | 16.55 | $16.43 | 7100 |
| 2024-01-12 | 16.59 | $16.62 | 3600 |
| 2024-01-11 | 16.57 | $16.51 | 2200 |
| 2024-01-10 | 16.58 | $16.60 | 3700 |
| 2024-01-09 | 16.57 | $16.56 | 7600 |
| 2024-01-08 | 16.57 | $16.51 | 8900 |
| 2024-01-05 | 16.58 | $16.40 | 17700 |
| 2024-01-04 | 16.62 | $16.54 | 4800 |
| 2024-01-03 | 16.63 | $16.40 | 11600 |
| 2024-01-02 | 16.69 | $16.57 | 5000 |
| 2023-12-29 | 16.70 | $16.64 | 21700 |
| 2023-12-28 | 16.68 | $16.56 | 34100 |
| 2023-12-27 | 16.69 | $16.68 | 13800 |
| 2023-12-26 | 16.66 | $16.52 | 9900 |
| 2023-12-22 | 16.66 | $16.56 | 15500 |
| 2023-12-21 | 16.66 | $16.69 | 12600 |
| 2023-12-20 | 16.61 | $16.73 | 11300 |
| 2023-12-19 | 16.53 | $16.66 | 15700 |
| 2023-12-18 | 16.45 | $16.49 | 12200 |
| 2023-12-15 | 16.41 | $16.62 | 24800 |
| 2023-12-14 | 16.31 | $16.72 | 16500 |
| 2023-12-13 | 16.16 | $16.41 | 21600 |
| 2023-12-12 | 16.08 | $16.18 | 23700 |
| 2023-12-11 | 16.05 | $16.09 | 19200 |
| 2023-12-08 | 16.04 | $16.14 | 7100 |
| 2023-12-07 | 16.01 | $16.18 | 10900 |
| 2023-12-06 | 15.97 | $16.22 | 42700 |
| 2023-12-05 | 15.90 | $15.95 | 43900 |
| 2023-12-04 | 15.91 | $15.86 | 41400 |
| 2023-12-01 | 15.94 | $15.90 | 90800 |
| 2023-11-30 | 15.97 | $15.69 | 75900 |
| 2023-11-29 | 16.07 | $15.90 | 6700 |
| 2023-11-28 | 16.13 | $15.89 | 7000 |
| 2023-11-27 | 16.20 | $15.72 | 3000 |
| 2023-11-24 | 16.34 | $16.02 | 3400 |
| 2023-11-22 | 16.42 | $15.73 | 2100 |
| 2023-11-21 | 16.60 | $16.11 | 12800 |
| 2023-11-20 | 16.69 | $16.32 | 3900 |
| 2023-11-17 | 16.73 | $16.47 | 3000 |
| 2023-11-16 | 16.72 | $16.51 | 900 |
| 2023-11-15 | 16.70 | $16.64 | 4300 |
| 2023-11-14 | 16.62 | $16.63 | 3700 |
| 2023-11-13 | 16.52 | $16.35 | 2300 |
| 2023-11-10 | 16.49 | $16.20 | 7500 |
| 2023-11-09 | 16.48 | $16.40 | 1100 |
| 2023-11-08 | 16.40 | $16.62 | 10000 |
| 2023-11-07 | 16.24 | $16.46 | 1600 |
| 2023-11-06 | 16.07 | $16.60 | 1500 |
| 2023-11-03 | 15.83 | $16.70 | 5600 |
| 2023-11-02 | 15.49 | $16.46 | 14400 |
| 2023-11-01 | 15.16 | $15.58 | 4100 |
| 2023-10-31 | 15.03 | $15.34 | 16200 |
| 2023-10-30 | 14.96 | $14.81 | 3800 |
| 2023-10-27 | 15.03 | $14.98 | 4500 |
| 2023-10-26 | 15.07 | $14.89 | 4400 |
| 2023-10-25 | 15.16 | $15.04 | 1500 |
| 2023-10-24 | 15.21 | $15.11 | 4100 |
| 2023-10-23 | 15.25 | $15.00 | 1800 |
| 2023-10-20 | 15.34 | $14.94 | 5200 |
| 2023-10-19 | 15.46 | $15.18 | 8500 |
| 2023-10-18 | 15.54 | $15.32 | 8500 |
| 2023-10-17 | 15.59 | $15.58 | 7600 |
| 2023-10-16 | 15.56 | $15.88 | 8100 |
| 2023-10-13 | 15.44 | $15.40 | 1000 |
| 2023-10-12 | 15.43 | $15.33 | 5200 |
| 2023-10-11 | 15.45 | $15.65 | 3500 |
| 2023-10-10 | 15.37 | $15.66 | 5300 |
| 2023-10-09 | 15.28 | $15.60 | 3300 |
| 2023-10-06 | 15.18 | $15.48 | 11600 |
| 2023-10-05 | 15.09 | $15.18 | 3200 |
| 2023-10-04 | 15.09 | $15.27 | 18900 |
| 2023-10-03 | 15.06 | $14.96 | 17800 |
| 2023-10-02 | 15.12 | $15.21 | 15900 |
| 2023-09-29 | 15.13 | $15.34 | 31400 |
| 2023-09-28 | 15.09 | $15.07 | 24500 |
| 2023-09-27 | 15.13 | $15.18 | 19500 |
| 2023-09-26 | 15.16 | $14.95 | 8700 |
| 2023-09-25 | 15.26 | $15.10 | 10200 |
| 2023-09-22 | 15.34 | $15.19 | 13100 |
| 2023-09-21 | 15.41 | $15.13 | 15100 |
| 2023-09-20 | 15.52 | $15.47 | 6600 |
| 2023-09-19 | 15.55 | $15.64 | 8500 |
| 2023-09-18 | 15.53 | $15.60 | 5700 |
| 2023-09-15 | 15.52 | $15.67 | 5200 |
| 2023-09-14 | 15.49 | $15.56 | 3200 |
| 2023-09-13 | 15.49 | $15.38 | 1600 |
| 2023-09-12 | 15.55 | $15.50 | 1200 |
| 2023-09-11 | 15.58 | $15.58 | 2600 |
| 2023-09-08 | 15.60 | $15.58 | 3300 |
| 2023-09-07 | 15.62 | $15.47 | 7400 |
| 2023-09-06 | 15.69 | $15.65 | 7500 |
| 2023-09-05 | 15.71 | $15.72 | 6600 |
| 2023-09-01 | 15.72 | $15.95 | 3900 |
| 2023-08-31 | 15.66 | $16.19 | 25200 |
| 2023-08-30 | 15.51 | $15.78 | 4300 |
| 2023-08-29 | 15.46 | $15.77 | 1900 |
| 2023-08-28 | 15.41 | $15.69 | 2000 |
| 2023-08-25 | 15.38 | $15.59 | — |
| 2023-08-24 | 15.38 | $15.59 | 2200 |
| 2023-08-23 | 15.38 | $15.77 | 4500 |
| 2023-08-22 | 15.33 | $15.43 | 4600 |
| 2023-08-21 | 15.38 | $15.25 | 4800 |
| 2023-08-18 | 15.50 | $15.35 | 3100 |
| 2023-08-17 | 15.63 | $15.44 | 5300 |
| 2023-08-16 | 15.76 | $15.44 | 4300 |
| 2023-08-15 | 15.93 | $15.68 | 6500 |
| 2023-08-14 | 16.06 | $15.96 | 3500 |
| 2023-08-11 | 16.13 | $16.02 | 800 |
| 2023-08-10 | 16.20 | $16.18 | 3700 |
| 2023-08-09 | 16.23 | $16.10 | 3900 |
| 2023-08-08 | 16.30 | $16.31 | 2600 |
| 2023-08-07 | 16.32 | $16.10 | 600 |
| 2023-08-04 | 16.42 | $16.15 | 1000 |
| 2023-08-03 | 16.52 | $16.00 | 10500 |
| 2023-08-02 | 16.68 | $16.22 | 6600 |
| 2023-08-01 | 16.82 | $16.61 | 3800 |
| 2023-07-31 | 16.86 | $16.95 | 5200 |
| 2023-07-28 | 16.79 | $16.88 | 7400 |
| 2023-07-27 | 16.74 | $16.78 | 2100 |
| 2023-07-26 | 16.70 | $16.80 | 17800 |
| 2023-07-25 | 16.64 | $16.77 | 3600 |
| 2023-07-24 | 16.59 | $16.74 | 3200 |
| 2023-07-21 | 16.52 | $16.70 | 3300 |
| 2023-07-20 | 16.46 | $16.60 | 2100 |
| 2023-07-19 | 16.41 | $16.68 | 2800 |
| 2023-07-18 | 16.33 | $16.50 | 5800 |
| 2023-07-17 | 16.28 | $16.30 | 1900 |
| 2023-07-14 | 16.29 | $16.32 | 1300 |
| 2023-07-13 | 16.30 | $16.49 | 3900 |
| 2023-07-12 | 16.26 | $16.32 | 6900 |
| 2023-07-11 | 16.26 | $16.28 | 1500 |
| 2023-07-10 | 16.28 | $16.04 | 700 |
| 2023-07-07 | 16.38 | $16.15 | 3200 |
| 2023-07-06 | 16.47 | $16.09 | 4900 |
| 2023-07-05 | 16.60 | $16.55 | 5700 |
| 2023-07-03 | 16.60 | $16.71 | 4100 |
| 2023-06-30 | 16.56 | $16.75 | 27500 |
| 2023-06-29 | 16.49 | $16.27 | 3700 |
| 2023-06-28 | 16.57 | $16.42 | 4700 |
| 2023-06-27 | 16.61 | $16.54 | 7700 |
| 2023-06-26 | 16.62 | $16.50 | 3500 |
| 2023-06-23 | 16.64 | $16.31 | 4000 |
| 2023-06-22 | 16.73 | $16.36 | 11400 |
| 2023-06-21 | 16.82 | $16.38 | 7600 |
| 2023-06-20 | 16.92 | $16.72 | 1700 |
| 2023-06-16 | 16.93 | $16.89 | 1700 |
| 2023-06-15 | 16.89 | $16.88 | 1400 |
| 2023-06-14 | 16.83 | $16.36 | 4900 |
| 2023-06-13 | 16.93 | $16.62 | 6000 |
| 2023-06-12 | 16.96 | $16.67 | 3900 |
| 2023-06-09 | 16.97 | $17.18 | 4300 |
| 2023-06-08 | 16.82 | $16.95 | 3200 |
| 2023-06-07 | 16.71 | $17.07 | 1600 |
| 2023-06-06 | 16.53 | $17.02 | 11500 |
| 2023-06-05 | 16.33 | $17.07 | 12500 |
| 2023-06-02 | 16.06 | $17.00 | 11900 |
| 2023-06-01 | 15.76 | $16.57 | 2800 |
| 2023-05-31 | 15.53 | $16.52 | 31400 |
| 2023-05-30 | 15.28 | $15.84 | 5900 |
| 2023-05-26 | 15.18 | $15.74 | 13300 |
| 2023-05-25 | 15.11 | $15.54 | 8800 |
| 2023-05-24 | 15.09 | $15.46 | 11800 |
| 2023-05-23 | 15.10 | $15.28 | 3500 |
| 2023-05-22 | 15.18 | $15.10 | 9500 |
| 2023-05-19 | 15.35 | $15.18 | 2800 |
| 2023-05-18 | 15.53 | $15.36 | 1600 |
| 2023-05-17 | 15.71 | $15.45 | 9100 |
| 2023-05-16 | 15.90 | $15.31 | 2300 |
| 2023-05-15 | 16.18 | $15.65 | 8700 |
| 2023-05-12 | 16.43 | $16.00 | 5700 |
| 2023-05-11 | 16.62 | $16.13 | 6700 |
| 2023-05-10 | 16.81 | $16.77 | 4100 |
| 2023-05-09 | 16.84 | $16.48 | 5700 |
| 2023-05-08 | 16.97 | $16.56 | 4200 |
| 2023-05-05 | 17.10 | $16.52 | 2800 |
| 2023-05-04 | 17.27 | $16.01 | 10300 |
| 2023-05-03 | 17.64 | $17.28 | 4500 |
| 2023-05-02 | 17.68 | $17.49 | 23000 |
| 2023-05-01 | 17.66 | $17.58 | 39000 |
| 2023-04-28 | 17.59 | $17.56 | 22400 |
| 2023-04-27 | 17.52 | $17.11 | 11700 |
| 2023-04-26 | 17.56 | $17.01 | 6500 |
| 2023-04-25 | 17.64 | $17.16 | 6700 |
| 2023-04-24 | 17.67 | $17.35 | 4200 |
| 2023-04-21 | 17.65 | $17.34 | 1300 |
| 2023-04-20 | 17.62 | $17.41 | 4100 |
| 2023-04-19 | 17.54 | $17.47 | 5300 |
| 2023-04-18 | 17.43 | $17.44 | 10800 |
| 2023-04-17 | 17.29 | $17.46 | 18900 |
| 2023-04-14 | 17.10 | $17.13 | 43100 |
| 2023-04-13 | 16.98 | $17.34 | 9700 |
| 2023-04-12 | 16.75 | $17.25 | 7300 |
| 2023-04-11 | 16.49 | $17.11 | 2500 |
| 2023-04-10 | 16.22 | $16.81 | 10400 |
| 2023-04-06 | 15.98 | $16.81 | 8200 |
| 2023-04-05 | 15.69 | $16.50 | 20500 |
| 2023-04-04 | 15.44 | $16.06 | 10200 |
| 2023-04-03 | 15.27 | $15.91 | 9500 |
| 2023-03-31 | 15.12 | $15.97 | 26800 |
| 2023-03-30 | 14.92 | $15.59 | 6400 |
| 2023-03-29 | 14.81 | $15.35 | 9200 |
| 2023-03-28 | 14.76 | $15.00 | 7800 |
| 2023-03-27 | 14.82 | $15.10 | 5900 |
| 2023-03-24 | 14.87 | $15.00 | 4100 |
| 2023-03-23 | 14.98 | $14.95 | 6500 |
| 2023-03-22 | 15.14 | $15.48 | 17900 |
| 2023-03-21 | 15.17 | $15.37 | 2900 |
| 2023-03-20 | 15.25 | $15.12 | 8100 |
| 2023-03-17 | 15.45 | $15.38 | 4900 |
| 2023-03-16 | 15.61 | $15.98 | 12500 |
| 2023-03-15 | 15.63 | $15.45 | 6100 |
| 2023-03-14 | 15.83 | $15.43 | 9500 |
| 2023-03-13 | 16.09 | $14.87 | 40200 |
| 2023-03-10 | 16.59 | $16.22 | 5600 |
| 2023-03-09 | 16.78 | $16.59 | 4200 |
| 2023-03-08 | 16.90 | $16.94 | 4800 |
| 2023-03-07 | 16.93 | $16.95 | 1900 |
| 2023-03-06 | 16.97 | $17.13 | 2000 |
| 2023-03-03 | 16.96 | $17.04 | 11300 |
| 2023-03-02 | 16.98 | $16.91 | 5600 |
| 2023-03-01 | 17.05 | $17.05 | 6900 |
| 2023-02-28 | 17.09 | $17.22 | 16900 |
| 2023-02-27 | 17.09 | $17.10 | 4600 |
| 2023-02-24 | 17.14 | $17.09 | 6800 |
| 2023-02-23 | 17.19 | $17.19 | 6600 |
| 2023-02-22 | 17.23 | $16.94 | 9800 |
| 2023-02-21 | 17.35 | $16.80 | 5800 |
| 2023-02-17 | 17.55 | $17.25 | 12900 |
| 2023-02-16 | 17.64 | $17.40 | 800 |
| 2023-02-15 | 17.71 | $17.56 | 5900 |
| 2023-02-14 | 17.74 | $17.56 | 8700 |
| 2023-02-13 | 17.77 | $17.55 | 8100 |
| 2023-02-10 | 17.81 | $17.45 | 9200 |
| 2023-02-09 | 17.89 | $17.57 | 9600 |
| 2023-02-08 | 17.94 | $17.66 | 6300 |
| 2023-02-07 | 17.96 | $17.52 | 7800 |
| 2023-02-06 | 18.03 | $17.50 | 5800 |
| 2023-02-03 | 18.11 | $17.75 | 8800 |
| 2023-02-02 | 18.13 | $18.08 | 15600 |
| 2023-02-01 | 18.03 | $18.00 | 14400 |
| 2023-01-31 | 17.94 | $17.79 | 15500 |
| 2023-01-30 | 17.87 | $17.65 | 28000 |
| 2023-01-27 | 17.83 | $17.67 | 22500 |
| 2023-01-26 | 17.77 | $17.60 | 26700 |
| 2023-01-25 | 17.71 | $17.55 | 3200 |
| 2023-01-24 | 17.64 | $17.59 | 6000 |
| 2023-01-23 | 17.53 | $17.58 | 27000 |
| 2023-01-20 | 17.40 | $17.55 | 21200 |
| 2023-01-19 | 17.23 | $17.49 | 10100 |
| 2023-01-18 | 17.05 | $17.27 | 19900 |
| 2023-01-17 | 16.88 | $17.32 | 23900 |
| 2023-01-13 | 16.66 | $17.13 | 24800 |
| 2023-01-12 | 16.45 | $16.98 | 16800 |
| 2023-01-11 | 16.23 | $16.75 | 8000 |
| 2023-01-10 | 16.04 | $16.62 | 9300 |
| 2023-01-09 | 15.85 | $16.73 | 38200 |
| 2023-01-06 | 15.58 | $16.49 | 61000 |
| 2023-01-05 | 15.33 | $15.89 | 13400 |
| 2023-01-04 | 15.22 | $15.68 | 32100 |
| 2023-01-03 | 15.16 | $15.08 | 41100 |
| 2022-12-30 | 15.29 | $14.74 | 186300 |
| 2022-12-29 | 15.55 | $15.10 | 28000 |
| 2022-12-28 | 15.76 | $15.10 | 28200 |
| 2022-12-27 | 16.02 | $15.72 | 18300 |
| 2022-12-23 | 16.14 | $15.93 | 11800 |
| 2022-12-22 | 16.23 | $16.04 | 12600 |
| 2022-12-21 | 16.29 | $16.43 | 14400 |
| 2022-12-20 | 16.25 | $16.18 | 9600 |
| 2022-12-19 | 16.28 | $16.22 | 17400 |
| 2022-12-16 | 16.30 | $16.13 | 9000 |
| 2022-12-15 | 16.35 | $16.12 | 9900 |
| 2022-12-14 | 16.42 | $16.17 | 5400 |
| 2022-12-13 | 16.48 | $16.15 | 4500 |
| 2022-12-12 | 16.57 | $15.94 | 15200 |
| 2022-12-09 | 16.73 | $16.13 | 6200 |
| 2022-12-08 | 16.87 | $16.28 | 10800 |
| 2022-12-07 | 16.98 | $16.50 | 7100 |
| 2022-12-06 | 17.05 | $16.68 | 11000 |
| 2022-12-05 | 17.06 | $16.87 | 11100 |
| 2022-12-02 | 17.01 | $17.05 | 16300 |
| 2022-12-01 | 16.88 | $17.08 | 16200 |
| 2022-11-30 | 16.71 | $16.85 | 36100 |
| 2022-11-29 | 16.56 | $16.25 | 13000 |
| 2022-11-28 | 16.57 | $16.47 | 16900 |
| 2022-11-25 | 16.50 | $16.36 | 1300 |
| 2022-11-23 | 16.45 | $16.38 | 12900 |
| 2022-11-22 | 16.38 | $16.09 | 3300 |
| 2022-11-21 | 16.37 | $16.14 | 5600 |
| 2022-11-18 | 16.35 | $16.22 | 4000 |
| 2022-11-17 | 16.28 | $16.31 | 6800 |
| 2022-11-16 | 16.17 | $16.55 | 3700 |
| 2022-11-15 | 15.95 | $16.52 | 6700 |
| 2022-11-14 | 15.70 | $16.20 | 8400 |
| 2022-11-11 | 15.48 | $16.37 | 5300 |
| 2022-11-10 | 15.16 | $16.06 | 13700 |
| 2022-11-09 | 14.87 | $15.24 | 10500 |
| 2022-11-08 | 14.79 | $15.32 | 13200 |
| 2022-11-07 | 14.66 | $14.82 | 7900 |
| 2022-11-04 | 14.67 | $14.70 | 5700 |
| 2022-11-03 | 14.73 | $14.83 | 7600 |
| 2022-11-02 | 14.77 | $14.85 | 17400 |
| 2022-11-01 | 14.81 | $14.85 | 13600 |
| 2022-10-31 | 14.87 | $14.84 | 31900 |
| 2022-10-28 | 14.96 | $15.34 | 3400 |
| 2022-10-27 | 14.91 | $15.21 | 21600 |
| 2022-10-26 | 14.90 | $15.35 | 9400 |
| 2022-10-25 | 14.85 | $15.14 | 16300 |
| 2022-10-24 | 14.86 | $14.94 | 13400 |
| 2022-10-21 | 14.95 | $14.87 | 8900 |
| 2022-10-20 | 15.09 | $15.12 | 10500 |
| 2022-10-19 | 15.20 | $15.26 | 14800 |
| 2022-10-18 | 15.29 | $15.40 | 8900 |
| 2022-10-17 | 15.37 | $15.39 | 32900 |
| 2022-10-14 | 15.47 | $15.46 | 54700 |
| 2022-10-13 | 15.59 | $15.45 | 142300 |
| 2022-10-12 | 15.74 | $15.42 | 20300 |
| 2022-10-11 | 15.94 | $15.45 | 29900 |
| 2022-10-10 | 16.18 | $15.85 | 8400 |
| 2022-10-07 | 16.36 | $16.07 | 16800 |
| 2022-10-06 | 16.51 | $16.12 | 33100 |
| 2022-10-05 | 16.68 | $16.44 | 37200 |
| 2022-10-04 | 16.79 | $16.93 | 47600 |
| 2022-10-03 | 16.78 | $17.11 | 13000 |
| 2022-09-30 | 16.71 | $17.13 | 71700 |
| 2022-09-29 | 16.62 | $16.75 | 5600 |
| 2022-09-28 | 16.63 | $16.77 | 8900 |
| 2022-09-27 | 16.65 | $16.83 | 6000 |
| 2022-09-26 | 16.66 | $16.59 | 8500 |
| 2022-09-23 | 16.75 | $16.70 | 9100 |
| 2022-09-22 | 16.83 | $16.98 | 3400 |
| 2022-09-21 | 16.85 | $17.01 | 6500 |
| 2022-09-20 | 16.87 | $17.13 | 7700 |
| 2022-09-19 | 16.85 | $17.08 | 5000 |
| 2022-09-16 | 16.86 | $17.11 | 1200 |
| 2022-09-15 | 16.87 | $17.21 | 6300 |
| 2022-09-14 | 16.85 | $17.24 | 9100 |
| 2022-09-13 | 16.83 | $17.17 | 6200 |
| 2022-09-12 | 16.83 | $17.20 | 6000 |
| 2022-09-09 | 16.83 | $17.11 | 4800 |
| 2022-09-08 | 16.87 | $16.84 | 6500 |
| 2022-09-07 | 17.01 | $17.08 | 7400 |
| 2022-09-06 | 17.11 | $17.01 | 12100 |
| 2022-09-02 | 17.27 | $17.14 | 3500 |
| 2022-09-01 | 17.43 | $17.25 | 4600 |
| 2022-08-31 | 17.60 | $17.27 | 7300 |
| 2022-08-30 | 17.80 | $17.62 | 5600 |
| 2022-08-29 | 17.94 | $17.80 | 5900 |
| 2022-08-26 | 18.06 | $18.07 | 7500 |
| 2022-08-25 | 18.13 | $18.07 | 11200 |
| 2022-08-24 | 18.21 | $17.65 | 14700 |
| 2022-08-23 | 18.44 | $17.72 | 23200 |
| 2022-08-22 | 18.71 | $18.10 | 12600 |
| 2022-08-19 | 18.91 | $18.21 | 8000 |
| 2022-08-18 | 19.12 | $18.65 | 13200 |
| 2022-08-17 | 19.24 | $18.70 | 7100 |
| 2022-08-16 | 19.36 | $19.12 | 4500 |
| 2022-08-15 | 19.36 | $19.11 | 10000 |
| 2022-08-12 | 19.37 | $19.01 | 1600 |
| 2022-08-11 | 19.40 | $19.07 | 12600 |
| 2022-08-10 | 19.41 | $18.97 | 8700 |
| 2022-08-09 | 19.44 | $18.83 | 7600 |
| 2022-08-08 | 19.53 | $19.20 | 18500 |
| 2022-08-05 | 19.50 | $19.11 | 9900 |
| 2022-08-04 | 19.48 | $19.50 | 36800 |
| 2022-08-03 | 19.33 | $19.82 | 17200 |
| 2022-08-02 | 19.03 | $19.57 | 12700 |
| 2022-08-01 | 18.74 | $19.14 | 8000 |
| 2022-07-29 | 18.52 | $18.90 | 11500 |
| 2022-07-28 | 18.32 | $18.46 | 8400 |
| 2022-07-27 | 18.21 | $18.28 | 4000 |
| 2022-07-26 | 18.12 | $18.23 | 5300 |
| 2022-07-25 | 18.03 | $18.29 | 9000 |
| 2022-07-22 | 17.91 | $18.36 | 27100 |
| 2022-07-21 | 17.72 | $17.94 | 4600 |
| 2022-07-20 | 17.63 | $17.85 | 16700 |
| 2022-07-19 | 17.55 | $17.72 | 6000 |
| 2022-07-18 | 17.50 | $17.70 | 8900 |
| 2022-07-15 | 17.43 | $17.52 | 8200 |
| 2022-07-14 | 17.41 | $17.36 | 9800 |
| 2022-07-13 | 17.44 | $17.37 | 5000 |
| 2022-07-12 | 17.48 | $17.60 | 9500 |
| 2022-07-11 | 17.44 | $17.51 | 7500 |
| 2022-07-08 | 17.44 | $17.43 | 8900 |
| 2022-07-07 | 17.45 | $17.41 | 10300 |
| 2022-07-06 | 17.48 | $17.50 | 23300 |
| 2022-07-05 | 17.49 | $17.60 | 5400 |
| 2022-07-01 | 17.47 | $17.67 | 4100 |
| 2022-06-30 | 17.43 | $17.49 | 4200 |
| 2022-06-29 | 17.43 | $17.54 | 2400 |
| 2022-06-28 | 17.43 | $17.54 | 9100 |
| 2022-06-27 | 17.42 | $17.84 | 5800 |
| 2022-06-24 | 17.32 | $17.72 | 10500 |
| 2022-06-23 | 17.25 | $17.56 | 4400 |
| 2022-06-22 | 17.21 | $17.35 | 3900 |
| 2022-06-21 | 17.23 | $17.20 | 7900 |
| 2022-06-17 | 17.31 | $16.99 | 3200 |
| 2022-06-16 | 17.48 | $16.82 | 10300 |
| 2022-06-15 | 17.74 | $17.25 | 3700 |
| 2022-06-14 | 17.93 | $16.93 | 7500 |
| 2022-06-13 | 18.26 | $17.08 | 11800 |
| 2022-06-10 | 18.61 | $17.78 | 11700 |
| 2022-06-09 | 18.82 | $18.40 | 14200 |
| 2022-06-08 | 18.87 | $18.56 | 6600 |
| 2022-06-07 | 18.88 | $18.58 | 7900 |
| 2022-06-06 | 18.87 | $18.45 | 5000 |
| 2022-06-03 | 18.90 | $18.84 | 3800 |
| 2022-06-02 | 18.80 | $18.83 | 4400 |
| 2022-06-01 | 18.68 | $18.77 | 22600 |
| 2022-05-31 | 18.54 | $18.92 | 12500 |
| 2022-05-27 | 18.33 | $18.93 | 4900 |
| 2022-05-26 | 18.06 | $18.49 | 20100 |
| 2022-05-25 | 17.86 | $18.48 | 14600 |
| 2022-05-24 | 17.63 | $17.97 | 10500 |
| 2022-05-23 | 17.51 | $17.88 | 17500 |
| 2022-05-20 | 17.40 | $17.79 | 1600 |
| 2022-05-19 | 17.28 | $17.73 | 17500 |
| 2022-05-18 | 17.17 | $17.45 | 6600 |
| 2022-05-17 | 17.13 | $17.48 | 9100 |
| 2022-05-16 | 17.07 | $17.61 | 11200 |
| 2022-05-13 | 16.97 | $17.13 | 7100 |
| 2022-05-12 | 17.01 | $17.17 | 8400 |
| 2022-05-11 | 17.04 | $17.15 | 22800 |
| 2022-05-10 | 17.10 | $17.23 | 14200 |
| 2022-05-09 | 17.16 | $17.11 | 21000 |
| 2022-05-06 | 17.28 | $17.20 | 15700 |
| 2022-05-05 | 17.40 | $17.34 | 20300 |
| 2022-05-04 | 17.51 | $17.83 | 16700 |
| 2022-05-03 | 17.50 | $17.50 | 3400 |
| 2022-05-02 | 17.60 | $17.44 | 13900 |
| 2022-04-29 | 17.74 | $17.88 | 29400 |
| 2022-04-28 | 17.79 | $17.90 | 12200 |
| 2022-04-27 | 17.85 | $17.55 | 15900 |
| 2022-04-26 | 18.04 | $17.88 | 10700 |
| 2022-04-25 | 18.18 | $18.13 | 17100 |
| 2022-04-22 | 18.28 | $17.99 | 8100 |
| 2022-04-21 | 18.44 | $18.14 | 21900 |
| 2022-04-20 | 18.60 | $18.54 | 16100 |
| 2022-04-19 | 18.68 | $18.49 | 15600 |
| 2022-04-18 | 18.79 | $18.58 | 20600 |
| 2022-04-14 | 18.90 | $18.61 | 9900 |
| 2022-04-13 | 19.03 | $18.80 | 8300 |
| 2022-04-12 | 19.13 | $18.72 | 8200 |
| 2022-04-11 | 19.29 | $18.73 | 5900 |
| 2022-04-08 | 19.47 | $19.22 | 11700 |
| 2022-04-07 | 19.54 | $19.32 | 9400 |
| 2022-04-06 | 19.60 | $19.22 | 21300 |
| 2022-04-05 | 19.70 | $19.40 | 18600 |
| 2022-04-04 | 19.77 | $19.77 | 7800 |
| 2022-04-01 | 19.73 | $19.80 | 7800 |
| 2022-03-31 | 19.68 | $19.94 | 19400 |
| 2022-03-30 | 19.57 | $19.72 | 20900 |
| 2022-03-29 | 19.50 | $19.50 | 22800 |
| 2022-03-28 | 19.50 | $19.33 | 6900 |
| 2022-03-25 | 19.55 | $19.46 | 34200 |
| 2022-03-24 | 19.57 | $19.67 | 60500 |
| 2022-03-23 | 19.53 | $19.69 | 21800 |
| 2022-03-22 | 19.48 | $19.68 | 38600 |
| 2022-03-21 | 19.42 | $19.73 | 26700 |
| 2022-03-18 | 19.34 | $19.96 | 37900 |
| 2022-03-17 | 19.18 | $19.73 | 11800 |
| 2022-03-16 | 19.06 | $19.35 | 71400 |
| 2022-03-15 | 19.04 | $18.99 | 21300 |
| 2022-03-14 | 19.14 | $18.80 | 33600 |
| 2022-03-11 | 19.32 | $19.21 | 24500 |
| 2022-03-10 | 19.43 | $19.38 | 21200 |
| 2022-03-09 | 19.52 | $19.55 | 5300 |
| 2022-03-08 | 19.58 | $19.56 | 24300 |
| 2022-03-07 | 19.65 | $19.59 | 16600 |
| 2022-03-04 | 19.74 | $19.91 | 29400 |
| 2022-03-03 | 19.76 | $20.13 | 57800 |
| 2022-03-02 | 19.72 | $20.20 | 8400 |
| 2022-03-01 | 19.66 | $20.22 | 28100 |
| 2022-02-28 | 19.59 | $20.18 | 23200 |
| 2022-02-25 | 19.53 | $20.18 | 26700 |
| 2022-02-24 | 19.47 | $19.85 | 28700 |
| 2022-02-23 | 19.51 | $19.85 | 36500 |
| 2022-02-22 | 19.58 | $19.90 | 132100 |
| 2022-02-18 | 19.66 | $20.05 | 72700 |
| 2022-02-17 | 19.73 | $20.15 | 58500 |
| 2022-02-16 | 19.80 | $20.35 | 79400 |
| 2022-02-15 | 19.84 | $20.08 | 56600 |
| 2022-02-14 | 19.99 | $19.85 | 69900 |
| 2022-02-11 | 20.26 | $20.15 | 196200 |
| 2022-02-10 | 20.51 | $20.34 | 38000 |
| 2022-02-09 | 20.78 | $20.69 | 62000 |
| 2022-02-08 | 21.00 | $20.73 | 58900 |
| 2022-02-07 | 21.28 | $21.24 | 36300 |
| 2022-02-04 | 21.48 | $21.30 | 28700 |
| 2022-02-03 | 21.70 | $21.69 | 8700 |
| 2022-02-02 | 21.87 | $21.91 | 24400 |
| 2022-02-01 | 22.02 | $22.22 | 11300 |
| 2022-01-31 | 22.11 | $22.11 | 18900 |
| 2022-01-28 | 22.27 | $21.87 | 30800 |
| 2022-01-27 | 22.55 | $21.90 | 50700 |
| 2022-01-26 | 22.89 | $22.70 | 32400 |
| 2022-01-25 | 23.06 | $22.98 | 33700 |
| 2022-01-24 | 23.19 | $22.94 | 49200 |
| 2022-01-21 | 23.36 | $23.20 | 33600 |
| 2022-01-20 | 23.50 | $23.21 | 62100 |
| 2022-01-19 | 23.66 | $23.38 | 51700 |
| 2022-01-18 | 23.82 | $23.44 | 82500 |
| 2022-01-14 | 23.99 | $23.87 | 16800 |
| 2022-01-13 | 24.07 | $23.98 | 61300 |
| 2022-01-12 | 24.14 | $24.00 | 39600 |
| 2022-01-11 | 24.21 | $24.15 | 8200 |
| 2022-01-10 | 24.25 | $24.02 | 36900 |
| 2022-01-07 | 24.35 | $24.22 | 15500 |
| 2022-01-06 | 24.40 | $24.23 | 9600 |
| 2022-01-05 | 24.47 | $24.04 | 23200 |
| 2022-01-04 | 24.61 | $24.30 | 21300 |
| 2022-01-03 | 24.69 | $24.48 | 19700 |
| 2021-12-31 | 24.74 | $24.72 | 95400 |
| 2021-12-30 | 24.72 | $24.67 | 50400 |
| 2021-12-29 | 24.70 | $24.67 | 45500 |
| 2021-12-28 | 24.69 | $24.56 | 19200 |
| 2021-12-27 | 24.70 | $24.86 | 22500 |
| 2021-12-23 | 24.62 | $24.81 | 15900 |
| 2021-12-22 | 24.54 | $24.77 | 8200 |
| 2021-12-21 | 24.45 | $24.65 | 15600 |
| 2021-12-20 | 24.37 | $24.48 | 24200 |
| 2021-12-17 | 24.34 | $24.48 | 29100 |
| 2021-12-16 | 24.30 | $24.39 | 111600 |
| 2021-12-15 | 24.28 | $24.35 | 19600 |
| 2021-12-14 | 24.27 | $24.35 | 17200 |
| 2021-12-13 | 24.25 | $24.37 | 15500 |
| 2021-12-10 | 24.23 | $24.28 | 13700 |
| 2021-12-09 | 24.24 | $24.28 | 16000 |
| 2021-12-08 | 24.25 | $24.33 | 5300 |
| 2021-12-07 | 24.25 | $24.35 | 34900 |
| 2021-12-06 | 24.24 | $24.35 | 45100 |
| 2021-12-03 | 24.23 | $24.32 | 14900 |
| 2021-12-02 | 24.24 | $24.32 | 31000 |
| 2021-12-01 | 24.24 | $24.25 | 17400 |
| 2021-11-30 | 24.27 | $24.01 | 41300 |
| 2021-11-29 | 24.39 | $24.40 | 17200 |
| 2021-11-26 | 24.41 | $24.28 | 10400 |
| 2021-11-24 | 24.48 | $24.35 | 15800 |
| 2021-11-23 | 24.53 | $24.40 | 15500 |
| 2021-11-22 | 24.59 | $24.47 | 29300 |
| 2021-11-19 | 24.64 | $24.51 | 14900 |
| 2021-11-18 | 24.68 | $24.55 | 28900 |
| 2021-11-17 | 24.72 | $24.62 | 34100 |
| 2021-11-16 | 24.75 | $24.53 | 34000 |
| 2021-11-15 | 24.81 | $24.58 | 21000 |
| 2021-11-12 | 24.87 | $24.69 | 13900 |
| 2021-11-11 | 24.91 | $24.69 | 16500 |
| 2021-11-10 | 24.95 | $24.77 | 42000 |
| 2021-11-09 | 24.98 | $24.96 | 20700 |
| 2021-11-08 | 24.95 | $24.97 | 33100 |
| 2021-11-05 | 24.90 | $25.00 | 24700 |
| 2021-11-04 | 24.84 | $24.96 | 24200 |
| 2021-11-03 | 24.77 | $24.90 | 17300 |
| 2021-11-02 | 24.70 | $24.83 | 14600 |
| 2021-11-01 | 24.64 | $24.74 | 18900 |
| 2021-10-29 | 24.60 | $24.70 | 32100 |
| 2021-10-28 | 24.56 | $24.71 | 16200 |
| 2021-10-27 | 24.51 | $24.70 | 32000 |
| 2021-10-26 | 24.45 | $24.58 | 23900 |
| 2021-10-25 | 24.41 | $24.54 | 15300 |
| 2021-10-22 | 24.38 | $24.51 | 16400 |
| 2021-10-21 | 24.36 | $24.53 | 27500 |
| 2021-10-20 | 24.33 | $24.55 | 27800 |
| 2021-10-19 | 24.28 | $24.40 | 42200 |
| 2021-10-18 | 24.28 | $24.43 | 30000 |
| 2021-10-15 | 24.27 | $24.50 | 42700 |
| 2021-10-14 | 24.24 | $24.59 | 28900 |
| 2021-10-13 | 24.18 | $24.30 | 84800 |
| 2021-10-12 | 24.19 | $24.29 | 47100 |
| 2021-10-11 | 24.22 | $24.16 | 109100 |
| 2021-10-08 | 24.31 | $24.25 | 6700 |
| 2021-10-07 | 24.38 | $24.25 | 20600 |
| 2021-10-06 | 24.48 | $24.34 | 73300 |
| 2021-10-05 | 24.57 | $24.42 | 41100 |
| 2021-10-04 | 24.66 | $24.51 | 22000 |
| 2021-10-01 | 24.75 | $24.73 | 20700 |
| 2021-09-30 | 24.78 | $24.60 | 91700 |
| 2021-09-29 | 24.87 | $24.65 | 52900 |
| 2021-09-28 | 24.96 | $24.57 | 68500 |
| 2021-09-27 | 25.10 | $25.01 | 34600 |
| 2021-09-24 | 25.12 | $25.02 | 50900 |
| 2021-09-23 | 25.15 | $25.10 | 54600 |
| 2021-09-22 | 25.16 | $25.16 | 88000 |
| 2021-09-21 | 25.15 | $25.10 | 54800 |
| 2021-09-20 | 25.16 | $25.05 | 48500 |
| 2021-09-17 | 25.18 | $25.19 | 54600 |
| 2021-09-16 | 25.17 | $25.21 | 77200 |
| 2021-09-15 | 25.14 | $25.12 | 83900 |
| 2021-09-14 | 25.14 | $25.10 | 35200 |
| 2021-09-13 | 25.14 | $25.10 | 48600 |
| 2021-09-10 | 25.14 | $25.11 | 50300 |
| 2021-09-09 | 25.14 | $25.10 | 43100 |
| 2021-09-08 | 25.14 | $25.09 | 64000 |
| 2021-09-07 | 25.14 | $25.12 | 40800 |
| 2021-09-03 | 25.13 | $25.15 | 46600 |
| 2021-09-02 | 25.11 | $25.14 | 21700 |
| 2021-09-01 | 25.09 | $25.08 | 31900 |
| 2021-08-31 | 25.08 | $24.95 | 52000 |
| 2021-08-30 | 25.10 | $25.09 | 41100 |
| 2021-08-27 | 25.09 | $25.11 | 52300 |
| 2021-08-26 | 25.07 | $25.14 | 15100 |
| 2021-08-25 | 25.03 | $25.14 | 40300 |
| 2021-08-24 | 24.99 | $25.15 | 48000 |
| 2021-08-23 | 24.93 | $25.10 | 30500 |
| 2021-08-20 | 24.87 | $25.05 | 68400 |
| 2021-08-19 | 24.82 | $24.88 | 57300 |
| 2021-08-18 | 24.81 | $24.90 | 82300 |
| 2021-08-17 | 24.79 | $24.94 | 225300 |
| 2021-08-16 | 24.76 | $24.89 | 60800 |
| 2021-08-13 | 24.74 | $24.88 | 36500 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.36
2026-08-10
Close Price
$14.86
Vol: 8589
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
0.00
Average
47.07
Maximum
73.81
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 45.36 | $14.86 | 8589 |
| 2026-08-07 | 49.93 | $14.98 | 8100 |
| 2026-08-06 | 50.34 | $14.99 | 20400 |
| 2026-08-05 | 52.34 | $15.04 | 13000 |
| 2026-08-04 | 51.98 | $15.03 | 5200 |
| 2026-08-03 | 51.27 | $15.01 | 3000 |
| 2026-07-31 | 51.63 | $15.02 | 62600 |
| 2026-07-30 | 50.98 | $15.00 | 5000 |
| 2026-07-29 | 49.01 | $14.94 | 7900 |
| 2026-07-28 | 53.42 | $15.07 | 7627 |
| 2026-07-27 | 53.11 | $15.06 | 3503 |
| 2026-07-24 | 51.90 | $15.02 | 2729 |
| 2026-07-23 | 51.00 | $14.99 | 31000 |
| 2026-07-22 | 54.56 | $15.10 | 5828 |
| 2026-07-21 | 54.56 | $15.10 | 16300 |
| 2026-07-20 | 56.16 | $15.15 | 5848 |
| 2026-07-17 | 56.16 | $15.15 | 12400 |
| 2026-07-16 | 56.46 | $15.16 | 14700 |
| 2026-07-15 | 61.80 | $15.33 | 75500 |
| 2026-07-14 | 52.84 | $14.97 | 15800 |
| 2026-07-13 | 49.05 | $14.85 | 41313 |
| 2026-07-10 | 47.38 | $14.80 | 41200 |
| 2026-07-09 | 40.31 | $14.61 | 54900 |
| 2026-07-08 | 41.42 | $14.65 | 19800 |
| 2026-07-07 | 43.72 | $14.73 | 5032 |
| 2026-07-06 | 46.47 | $14.82 | 933 |
| 2026-07-02 | 43.86 | $14.75 | 32224 |
| 2026-07-01 | 36.74 | $14.58 | 5200 |
| 2026-06-30 | 30.87 | $14.46 | 48200 |
| 2026-06-29 | 34.70 | $14.61 | 21800 |
| 2026-06-26 | 38.64 | $14.74 | 18418 |
| 2026-06-25 | 40.31 | $14.79 | 10300 |
| 2026-06-24 | 42.41 | $14.85 | 16100 |
| 2026-06-23 | 44.23 | $14.90 | 10343 |
| 2026-06-22 | 44.59 | $14.91 | 4742 |
| 2026-06-18 | 48.78 | $15.02 | 48216 |
| 2026-06-17 | 49.99 | $15.05 | 7500 |
| 2026-06-16 | 52.48 | $15.11 | 14300 |
| 2026-06-15 | 47.97 | $15.00 | 13400 |
| 2026-06-12 | 47.97 | $15.00 | 1342 |
| 2026-06-11 | 47.56 | $14.99 | 5700 |
| 2026-06-10 | 45.11 | $14.93 | 19926 |
| 2026-06-09 | 44.28 | $14.91 | 35603 |
| 2026-06-08 | 43.48 | $14.89 | 12110 |
| 2026-06-05 | 47.04 | $15.00 | 6220 |
| 2026-06-04 | 52.21 | $15.14 | 13400 |
| 2026-06-03 | 55.09 | $15.21 | 28100 |
| 2026-06-02 | 53.70 | $15.17 | 58800 |
| 2026-06-01 | 52.66 | $15.14 | 19100 |
| 2026-05-29 | 50.18 | $15.07 | 87900 |
| 2026-05-28 | 48.35 | $15.02 | 6200 |
| 2026-05-27 | 49.38 | $15.05 | 2200 |
| 2026-05-26 | 49.04 | $15.04 | 1226 |
| 2026-05-22 | 47.32 | $14.99 | 8400 |
| 2026-05-21 | 45.23 | $14.93 | 11800 |
| 2026-05-20 | 49.27 | $15.06 | 7831 |
| 2026-05-19 | 47.02 | $15.00 | 4000 |
| 2026-05-18 | 50.80 | $15.11 | 1600 |
| 2026-05-15 | 50.47 | $15.10 | 18400 |
| 2026-05-14 | 55.40 | $15.24 | 4511 |
| 2026-05-13 | 52.91 | $15.16 | 18800 |
| 2026-05-12 | 53.26 | $15.17 | 10700 |
| 2026-05-11 | 53.95 | $15.19 | 3700 |
| 2026-05-08 | 52.79 | $15.15 | 16744 |
| 2026-05-07 | 50.73 | $15.08 | 4442 |
| 2026-05-06 | 52.60 | $15.14 | 9223 |
| 2026-05-05 | 49.04 | $15.02 | 10925 |
| 2026-05-04 | 51.17 | $15.09 | 2600 |
| 2026-05-01 | 53.37 | $15.16 | 2900 |
| 2026-04-30 | 50.48 | $15.06 | 2710 |
| 2026-04-29 | 47.38 | $14.96 | 2609 |
| 2026-04-28 | 49.44 | $15.03 | 2841 |
| 2026-04-27 | 50.94 | $15.08 | 3446 |
| 2026-04-24 | 51.23 | $15.09 | 6300 |
| 2026-04-23 | 47.47 | $14.96 | 7200 |
| 2026-04-22 | 48.29 | $14.99 | 1900 |
| 2026-04-21 | 46.23 | $14.92 | 14000 |
| 2026-04-20 | 47.51 | $14.97 | 6091 |
| 2026-04-17 | 49.87 | $15.06 | 6200 |
| 2026-04-16 | 46.51 | $14.94 | 6700 |
| 2026-04-15 | 50.54 | $15.09 | 7700 |
| 2026-04-14 | 49.14 | $15.04 | 10500 |
| 2026-04-13 | 43.71 | $14.86 | 15000 |
| 2026-04-10 | 41.05 | $14.78 | 3300 |
| 2026-04-09 | 41.52 | $14.80 | 8100 |
| 2026-04-08 | 39.57 | $14.74 | 11300 |
| 2026-04-07 | 31.61 | $14.52 | 11200 |
| 2026-04-06 | 33.72 | $14.63 | 36100 |
| 2026-04-02 | 36.00 | $14.74 | 13700 |
| 2026-04-01 | 33.27 | $14.67 | 28800 |
| 2026-03-31 | 31.28 | $14.62 | 10400 |
| 2026-03-30 | 28.87 | $14.56 | 11800 |
| 2026-03-27 | 28.47 | $14.55 | 9300 |
| 2026-03-26 | 35.45 | $14.92 | 11600 |
| 2026-03-25 | 38.87 | $15.06 | 2500 |
| 2026-03-24 | 33.65 | $14.94 | 8200 |
| 2026-03-23 | 31.81 | $14.90 | 4700 |
| 2026-03-20 | 30.43 | $14.87 | 18400 |
| 2026-03-19 | 34.39 | $15.05 | 7900 |
| 2026-03-18 | 35.36 | $15.09 | 8100 |
| 2026-03-17 | 38.45 | $15.21 | 9900 |
| 2026-03-16 | 33.38 | $15.10 | 13300 |
| 2026-03-13 | 34.61 | $15.15 | 11700 |
| 2026-03-12 | 36.40 | $15.22 | 7900 |
| 2026-03-11 | 37.45 | $15.26 | 18100 |
| 2026-03-10 | 38.78 | $15.31 | 6500 |
| 2026-03-09 | 37.08 | $15.27 | 13700 |
| 2026-03-06 | 40.85 | $15.41 | 14800 |
| 2026-03-05 | 49.34 | $15.66 | 3400 |
| 2026-03-04 | 50.95 | $15.70 | 4800 |
| 2026-03-03 | 48.14 | $15.63 | 10700 |
| 2026-03-02 | 50.50 | $15.69 | 25100 |
| 2026-02-27 | 48.91 | $15.65 | 59200 |
| 2026-02-26 | 55.21 | $15.80 | 8700 |
| 2026-02-25 | 55.67 | $15.81 | 5500 |
| 2026-02-24 | 55.67 | $15.81 | 36100 |
| 2026-02-23 | 51.73 | $15.70 | 38500 |
| 2026-02-20 | 50.19 | $15.66 | 20700 |
| 2026-02-19 | 54.73 | $15.77 | 6000 |
| 2026-02-18 | 56.95 | $15.82 | 7800 |
| 2026-02-17 | 58.76 | $15.86 | 20800 |
| 2026-02-13 | 53.88 | $15.72 | 10200 |
| 2026-02-12 | 51.95 | $15.67 | 9600 |
| 2026-02-11 | 48.69 | $15.59 | 5600 |
| 2026-02-10 | 50.31 | $15.63 | 9400 |
| 2026-02-09 | 47.40 | $15.56 | 6900 |
| 2026-02-06 | 45.67 | $15.52 | 14100 |
| 2026-02-05 | 44.36 | $15.49 | 23200 |
| 2026-02-04 | 46.48 | $15.55 | 4400 |
| 2026-02-03 | 46.07 | $15.54 | 20400 |
| 2026-02-02 | 47.45 | $15.58 | 13800 |
| 2026-01-30 | 45.12 | $15.52 | 15500 |
| 2026-01-29 | 47.45 | $15.59 | 6600 |
| 2026-01-28 | 51.04 | $15.69 | 4500 |
| 2026-01-27 | 52.16 | $15.72 | 6400 |
| 2026-01-26 | 52.52 | $15.73 | 12700 |
| 2026-01-23 | 51.22 | $15.69 | 3500 |
| 2026-01-22 | 52.95 | $15.74 | 5000 |
| 2026-01-21 | 51.71 | $15.70 | 18600 |
| 2026-01-20 | 49.18 | $15.62 | 13800 |
| 2026-01-16 | 53.15 | $15.74 | 8200 |
| 2026-01-15 | 55.27 | $15.80 | 9700 |
| 2026-01-14 | 52.89 | $15.72 | 27200 |
| 2026-01-13 | 47.22 | $15.55 | 14700 |
| 2026-01-12 | 46.14 | $15.52 | 6800 |
| 2026-01-09 | 46.74 | $15.54 | 10400 |
| 2026-01-08 | 43.18 | $15.44 | 6600 |
| 2026-01-07 | 44.02 | $15.47 | 5300 |
| 2026-01-06 | 45.42 | $15.52 | 2300 |
| 2026-01-05 | 47.13 | $15.58 | 12600 |
| 2026-01-02 | 45.17 | $15.52 | 6700 |
| 2025-12-31 | 39.88 | $15.37 | 5100 |
| 2025-12-30 | 38.76 | $15.34 | 7600 |
| 2025-12-29 | 38.99 | $15.35 | 6900 |
| 2025-12-26 | 46.31 | $15.63 | 3000 |
| 2025-12-24 | 45.97 | $15.62 | 6800 |
| 2025-12-23 | 45.97 | $15.62 | 16900 |
| 2025-12-22 | 50.34 | $15.77 | 5100 |
| 2025-12-19 | 52.23 | $15.83 | 4100 |
| 2025-12-18 | 49.53 | $15.74 | 7700 |
| 2025-12-17 | 48.92 | $15.72 | 8300 |
| 2025-12-16 | 52.86 | $15.85 | 18600 |
| 2025-12-15 | 49.91 | $15.75 | 30400 |
| 2025-12-12 | 48.38 | $15.70 | 7800 |
| 2025-12-11 | 50.74 | $15.78 | 18600 |
| 2025-12-10 | 44.29 | $15.58 | 17200 |
| 2025-12-09 | 40.59 | $15.48 | 23200 |
| 2025-12-08 | 34.84 | $15.34 | 15500 |
| 2025-12-05 | 36.02 | $15.39 | 24900 |
| 2025-12-04 | 39.05 | $15.51 | 13300 |
| 2025-12-03 | 43.69 | $15.67 | 4400 |
| 2025-12-02 | 39.41 | $15.57 | 12100 |
| 2025-12-01 | 40.29 | $15.60 | 10800 |
| 2025-11-28 | 43.98 | $15.72 | 5100 |
| 2025-11-26 | 42.74 | $15.69 | 15800 |
| 2025-11-25 | 41.92 | $15.67 | 6000 |
| 2025-11-24 | 41.11 | $15.65 | 8100 |
| 2025-11-21 | 39.12 | $15.60 | 19200 |
| 2025-11-20 | 34.48 | $15.49 | 13500 |
| 2025-11-19 | 37.17 | $15.60 | 14800 |
| 2025-11-18 | 36.31 | $15.58 | 15200 |
| 2025-11-17 | 36.31 | $15.58 | 16100 |
| 2025-11-14 | 40.29 | $15.74 | 8900 |
| 2025-11-13 | 36.58 | $15.65 | 100800 |
| 2025-11-12 | 45.91 | $15.96 | 12100 |
| 2025-11-11 | 45.48 | $15.95 | 7400 |
| 2025-11-10 | 43.80 | $15.91 | 3400 |
| 2025-11-07 | 42.96 | $15.89 | 7400 |
| 2025-11-06 | 42.96 | $15.89 | 3800 |
| 2025-11-05 | 41.79 | $15.86 | 7100 |
| 2025-11-04 | 41.02 | $15.84 | 9400 |
| 2025-11-03 | 45.59 | $16.00 | 6600 |
| 2025-10-31 | 46.83 | $16.04 | 4100 |
| 2025-10-30 | 46.83 | $16.04 | 10600 |
| 2025-10-29 | 50.22 | $16.15 | 2200 |
| 2025-10-28 | 52.17 | $16.21 | 6500 |
| 2025-10-27 | 50.65 | $16.16 | 2200 |
| 2025-10-24 | 49.43 | $16.12 | 2700 |
| 2025-10-23 | 48.52 | $16.09 | 4400 |
| 2025-10-22 | 50.53 | $16.16 | 7600 |
| 2025-10-21 | 51.40 | $16.19 | 3600 |
| 2025-10-20 | 51.13 | $16.18 | 5200 |
| 2025-10-17 | 47.01 | $16.03 | 3600 |
| 2025-10-16 | 44.64 | $15.95 | 6100 |
| 2025-10-15 | 45.36 | $15.98 | 11200 |
| 2025-10-14 | 41.13 | $15.84 | 4100 |
| 2025-10-13 | 42.01 | $15.88 | 4600 |
| 2025-10-10 | 38.90 | $15.78 | 14200 |
| 2025-10-09 | 40.34 | $15.85 | 10900 |
| 2025-10-08 | 42.93 | $15.97 | 7000 |
| 2025-10-07 | 44.05 | $16.02 | 8300 |
| 2025-10-06 | 44.27 | $16.03 | 4700 |
| 2025-10-03 | 46.23 | $16.12 | 5300 |
| 2025-10-02 | 46.89 | $16.15 | 11600 |
| 2025-10-01 | 50.06 | $16.29 | 9700 |
| 2025-09-30 | 44.74 | $16.08 | 32700 |
| 2025-09-29 | 48.99 | $16.26 | 5100 |
| 2025-09-26 | 58.68 | $16.59 | 6300 |
| 2025-09-25 | 57.47 | $16.54 | 3300 |
| 2025-09-24 | 56.75 | $16.51 | 6900 |
| 2025-09-23 | 57.99 | $16.55 | 4700 |
| 2025-09-22 | 62.22 | $16.68 | 2600 |
| 2025-09-19 | 61.61 | $16.65 | 1800 |
| 2025-09-18 | 61.93 | $16.66 | 4500 |
| 2025-09-17 | 67.93 | $16.84 | 5800 |
| 2025-09-16 | 66.92 | $16.78 | 3400 |
| 2025-09-15 | 65.35 | $16.69 | 3700 |
| 2025-09-12 | 64.65 | $16.65 | 2400 |
| 2025-09-11 | 66.25 | $16.70 | 7400 |
| 2025-09-10 | 63.68 | $16.55 | 2700 |
| 2025-09-09 | 62.79 | $16.50 | 10500 |
| 2025-09-08 | 69.28 | $16.70 | 8100 |
| 2025-09-05 | 67.36 | $16.58 | 7700 |
| 2025-09-04 | 64.16 | $16.40 | 4300 |
| 2025-09-03 | 61.36 | $16.26 | 3700 |
| 2025-09-02 | 58.50 | $16.13 | 3700 |
| 2025-08-29 | 61.84 | $16.23 | 3500 |
| 2025-08-28 | 63.93 | $16.29 | 3700 |
| 2025-08-27 | 61.68 | $16.18 | 5300 |
| 2025-08-26 | 65.94 | $16.30 | 5100 |
| 2025-08-25 | 63.33 | $16.17 | 4300 |
| 2025-08-22 | 69.55 | $16.33 | 4800 |
| 2025-08-21 | 65.98 | $16.15 | 5900 |
| 2025-08-20 | 67.65 | $16.19 | 4800 |
| 2025-08-19 | 64.20 | $16.03 | 11800 |
| 2025-08-18 | 63.03 | $15.98 | 15700 |
| 2025-08-15 | 60.32 | $15.87 | 13100 |
| 2025-08-14 | 62.29 | $15.92 | 6900 |
| 2025-08-13 | 61.33 | $15.88 | 5200 |
| 2025-08-12 | 56.00 | $15.68 | 3100 |
| 2025-08-11 | 54.20 | $15.62 | 3200 |
| 2025-08-08 | 54.55 | $15.63 | 54000 |
| 2025-08-07 | 51.87 | $15.54 | 21000 |
| 2025-08-06 | 55.31 | $15.64 | 16900 |
| 2025-08-05 | 57.87 | $15.71 | 7700 |
| 2025-08-04 | 57.06 | $15.68 | 14600 |
| 2025-08-01 | 53.69 | $15.56 | 10500 |
| 2025-07-31 | 52.51 | $15.52 | 69400 |
| 2025-07-30 | 57.00 | $15.65 | 3900 |
| 2025-07-29 | 58.09 | $15.68 | 5000 |
| 2025-07-28 | 55.10 | $15.57 | 11400 |
| 2025-07-25 | 57.95 | $15.65 | 6600 |
| 2025-07-24 | 54.90 | $15.54 | 5400 |
| 2025-07-23 | 56.68 | $15.59 | 25000 |
| 2025-07-22 | 56.68 | $15.59 | 10600 |
| 2025-07-21 | 58.74 | $15.65 | 8800 |
| 2025-07-18 | 59.42 | $15.67 | 5300 |
| 2025-07-17 | 58.97 | $15.65 | 8100 |
| 2025-07-16 | 55.42 | $15.50 | 7400 |
| 2025-07-15 | 53.63 | $15.43 | 5700 |
| 2025-07-14 | 60.52 | $15.64 | 12900 |
| 2025-07-11 | 61.60 | $15.67 | 5000 |
| 2025-07-10 | 63.37 | $15.72 | 6800 |
| 2025-07-09 | 58.08 | $15.49 | 3800 |
| 2025-07-08 | 54.26 | $15.35 | 2700 |
| 2025-07-07 | 54.60 | $15.36 | 8600 |
| 2025-07-03 | 56.96 | $15.43 | 1600 |
| 2025-07-02 | 54.56 | $15.34 | 2000 |
| 2025-07-01 | 51.72 | $15.24 | 4000 |
| 2025-06-30 | 47.35 | $15.10 | 14800 |
| 2025-06-27 | 47.35 | $15.10 | 7700 |
| 2025-06-26 | 58.65 | $15.43 | 12100 |
| 2025-06-25 | 54.59 | $15.30 | 12400 |
| 2025-06-24 | 55.79 | $15.33 | 10100 |
| 2025-06-23 | 49.86 | $15.16 | 2800 |
| 2025-06-20 | 49.86 | $15.16 | 9300 |
| 2025-06-18 | 48.01 | $15.11 | 17200 |
| 2025-06-17 | 46.51 | $15.07 | 12400 |
| 2025-06-16 | 43.40 | $14.99 | 11100 |
| 2025-06-13 | 44.95 | $15.04 | 10500 |
| 2025-06-12 | 46.53 | $15.09 | 10800 |
| 2025-06-11 | 45.06 | $15.05 | 13500 |
| 2025-06-10 | 44.70 | $15.04 | 16200 |
| 2025-06-09 | 44.36 | $15.03 | 12200 |
| 2025-06-06 | 42.65 | $14.98 | 19500 |
| 2025-06-05 | 43.15 | $15.00 | 9300 |
| 2025-06-04 | 43.40 | $15.01 | 9700 |
| 2025-06-03 | 39.51 | $14.89 | 3600 |
| 2025-06-02 | 38.17 | $14.85 | 16700 |
| 2025-05-30 | 35.44 | $14.77 | 60600 |
| 2025-05-29 | 41.02 | $15.03 | 4200 |
| 2025-05-28 | 41.26 | $15.04 | 39300 |
| 2025-05-27 | 43.66 | $15.14 | 2700 |
| 2025-05-23 | 39.30 | $15.01 | 1300 |
| 2025-05-22 | 40.21 | $15.05 | 5600 |
| 2025-05-21 | 40.89 | $15.08 | 13900 |
| 2025-05-20 | 48.33 | $15.37 | 10300 |
| 2025-05-19 | 48.91 | $15.39 | 2300 |
| 2025-05-16 | 48.32 | $15.37 | 8300 |
| 2025-05-15 | 46.55 | $15.31 | 12400 |
| 2025-05-14 | 45.37 | $15.27 | 11900 |
| 2025-05-13 | 47.62 | $15.36 | 10600 |
| 2025-05-12 | 45.33 | $15.28 | 5400 |
| 2025-05-09 | 45.33 | $15.28 | 41500 |
| 2025-05-08 | 45.78 | $15.30 | 5000 |
| 2025-05-07 | 47.59 | $15.38 | 8900 |
| 2025-05-06 | 45.55 | $15.30 | 5300 |
| 2025-05-05 | 44.52 | $15.26 | 16500 |
| 2025-05-02 | 45.13 | $15.29 | 27900 |
| 2025-05-01 | 42.14 | $15.17 | 12500 |
| 2025-04-30 | 44.44 | $15.29 | 9300 |
| 2025-04-29 | 47.30 | $15.43 | 11800 |
| 2025-04-28 | 46.84 | $15.41 | 9700 |
| 2025-04-25 | 46.39 | $15.39 | 6900 |
| 2025-04-24 | 45.51 | $15.35 | 9400 |
| 2025-04-23 | 41.19 | $15.16 | 11300 |
| 2025-04-22 | 37.72 | $15.02 | 2800 |
| 2025-04-21 | 32.31 | $14.82 | 2500 |
| 2025-04-17 | 34.75 | $14.99 | 10200 |
| 2025-04-16 | 32.18 | $14.90 | 14500 |
| 2025-04-15 | 31.32 | $14.87 | 27000 |
| 2025-04-14 | 28.75 | $14.78 | 28300 |
| 2025-04-11 | 28.47 | $14.77 | 22100 |
| 2025-04-10 | 33.82 | $15.19 | 5400 |
| 2025-04-09 | 40.73 | $15.59 | 14800 |
| 2025-04-08 | 31.79 | $15.32 | 15100 |
| 2025-04-07 | 31.42 | $15.31 | 14000 |
| 2025-04-04 | 35.57 | $15.54 | 39800 |
| 2025-04-03 | 36.78 | $15.60 | 15300 |
| 2025-04-02 | 40.46 | $15.77 | 21400 |
| 2025-04-01 | 36.55 | $15.66 | 7000 |
| 2025-03-31 | 38.07 | $15.73 | 17400 |
| 2025-03-28 | 38.28 | $15.74 | 5500 |
| 2025-03-27 | 45.91 | $16.05 | 3500 |
| 2025-03-26 | 47.36 | $16.10 | 87900 |
| 2025-03-25 | 48.22 | $16.13 | 8700 |
| 2025-03-24 | 48.50 | $16.14 | 39200 |
| 2025-03-21 | 48.22 | $16.13 | 6000 |
| 2025-03-20 | 48.47 | $16.14 | 46000 |
| 2025-03-19 | 48.21 | $16.13 | 13100 |
| 2025-03-18 | 47.45 | $16.10 | 13100 |
| 2025-03-17 | 48.81 | $16.16 | 7200 |
| 2025-03-14 | 46.88 | $16.08 | 3000 |
| 2025-03-13 | 43.60 | $15.95 | 11300 |
| 2025-03-12 | 43.60 | $15.95 | 8100 |
| 2025-03-11 | 41.07 | $15.85 | 8100 |
| 2025-03-10 | 40.05 | $15.81 | 11100 |
| 2025-03-07 | 42.50 | $15.95 | 2200 |
| 2025-03-06 | 43.40 | $16.00 | 10100 |
| 2025-03-05 | 44.84 | $16.08 | 18600 |
| 2025-03-04 | 44.40 | $16.06 | 12700 |
| 2025-03-03 | 46.70 | $16.19 | 22000 |
| 2025-02-28 | 47.24 | $16.22 | 120900 |
| 2025-02-27 | 50.15 | $16.38 | 2500 |
| 2025-02-26 | 52.65 | $16.51 | 8600 |
| 2025-02-25 | 52.31 | $16.49 | 14000 |
| 2025-02-24 | 49.10 | $16.31 | 7200 |
| 2025-02-21 | 46.65 | $16.18 | 8600 |
| 2025-02-20 | 46.46 | $16.17 | 10500 |
| 2025-02-19 | 48.24 | $16.28 | 8300 |
| 2025-02-18 | 49.39 | $16.35 | 17300 |
| 2025-02-14 | 50.70 | $16.43 | 1800 |
| 2025-02-13 | 52.18 | $16.52 | 4000 |
| 2025-02-12 | 48.36 | $16.28 | 6900 |
| 2025-02-11 | 50.77 | $16.43 | 2500 |
| 2025-02-10 | 51.58 | $16.48 | 900 |
| 2025-02-07 | 47.25 | $16.21 | 10500 |
| 2025-02-06 | 50.59 | $16.42 | 21900 |
| 2025-02-05 | 50.27 | $16.40 | 3800 |
| 2025-02-04 | 47.88 | $16.25 | 7500 |
| 2025-02-03 | 46.08 | $16.14 | 7900 |
| 2025-01-31 | 47.50 | $16.24 | 5700 |
| 2025-01-30 | 50.77 | $16.46 | 4300 |
| 2025-01-29 | 48.63 | $16.32 | 8500 |
| 2025-01-28 | 50.26 | $16.43 | 6700 |
| 2025-01-27 | 51.92 | $16.54 | 13100 |
| 2025-01-24 | 48.56 | $16.31 | 5000 |
| 2025-01-23 | 46.39 | $16.17 | 13000 |
| 2025-01-22 | 50.42 | $16.45 | 74200 |
| 2025-01-21 | 51.03 | $16.49 | 15000 |
| 2025-01-17 | 47.13 | $16.23 | 3900 |
| 2025-01-16 | 46.34 | $16.18 | 14100 |
| 2025-01-15 | 45.11 | $16.10 | 8900 |
| 2025-01-14 | 37.82 | $15.67 | 15200 |
| 2025-01-13 | 34.15 | $15.48 | 17900 |
| 2025-01-10 | 32.35 | $15.39 | 12500 |
| 2025-01-08 | 36.44 | $15.78 | 11400 |
| 2025-01-07 | 39.49 | $16.03 | 7700 |
| 2025-01-06 | 43.65 | $16.33 | 5600 |
| 2025-01-03 | 44.69 | $16.40 | 7700 |
| 2025-01-02 | 42.26 | $16.27 | 16800 |
| 2024-12-31 | 36.32 | $15.98 | 45400 |
| 2024-12-30 | 29.42 | $15.69 | 233600 |
| 2024-12-27 | 26.28 | $15.57 | 38100 |
| 2024-12-26 | 30.84 | $15.99 | 8300 |
| 2024-12-24 | 32.50 | $16.12 | 4600 |
| 2024-12-23 | 33.55 | $16.20 | 4500 |
| 2024-12-20 | 34.76 | $16.29 | 3500 |
| 2024-12-19 | 33.24 | $16.23 | 9100 |
| 2024-12-18 | 31.73 | $16.17 | 3400 |
| 2024-12-17 | 35.69 | $16.48 | 5000 |
| 2024-12-16 | 30.64 | $16.29 | 11300 |
| 2024-12-13 | 34.28 | $16.56 | 7700 |
| 2024-12-12 | 38.26 | $16.81 | 9300 |
| 2024-12-11 | 40.60 | $16.94 | 4600 |
| 2024-12-10 | 40.33 | $16.93 | 5300 |
| 2024-12-09 | 40.68 | $16.95 | 10200 |
| 2024-12-06 | 43.51 | $17.11 | 7400 |
| 2024-12-05 | 45.99 | $17.24 | 5000 |
| 2024-12-04 | 44.84 | $17.19 | 7300 |
| 2024-12-03 | 45.76 | $17.24 | 3700 |
| 2024-12-02 | 47.82 | $17.35 | 3800 |
| 2024-11-29 | 48.77 | $17.40 | 16400 |
| 2024-11-27 | 43.45 | $17.15 | 2200 |
| 2024-11-26 | 43.62 | $17.16 | 7500 |
| 2024-11-25 | 47.36 | $17.37 | 4000 |
| 2024-11-22 | 42.70 | $17.16 | 11000 |
| 2024-11-21 | 44.11 | $17.24 | 7300 |
| 2024-11-20 | 39.85 | $17.06 | 5000 |
| 2024-11-19 | 40.67 | $17.11 | 5700 |
| 2024-11-18 | 43.92 | $17.30 | 10700 |
| 2024-11-15 | 43.92 | $17.30 | 5400 |
| 2024-11-14 | 43.28 | $17.27 | 3900 |
| 2024-11-13 | 41.12 | $17.17 | 11400 |
| 2024-11-12 | 42.03 | $17.23 | 16300 |
| 2024-11-11 | 46.60 | $17.51 | 2100 |
| 2024-11-08 | 50.11 | $17.70 | 4700 |
| 2024-11-07 | 47.96 | $17.59 | 2400 |
| 2024-11-06 | 46.15 | $17.50 | 6600 |
| 2024-11-05 | 50.00 | $17.71 | 7200 |
| 2024-11-04 | 40.57 | $17.29 | 4700 |
| 2024-11-01 | 37.08 | $17.16 | 3900 |
| 2024-10-31 | 43.41 | $17.50 | 8300 |
| 2024-10-30 | 46.76 | $17.65 | 6900 |
| 2024-10-29 | 48.17 | $17.71 | 4800 |
| 2024-10-28 | 49.35 | $17.76 | 9300 |
| 2024-10-25 | 43.87 | $17.55 | 9000 |
| 2024-10-24 | 45.43 | $17.62 | 2200 |
| 2024-10-23 | 45.87 | $17.64 | 5500 |
| 2024-10-22 | 48.80 | $17.77 | 5100 |
| 2024-10-21 | 46.81 | $17.69 | 14400 |
| 2024-10-18 | 53.47 | $17.96 | 16600 |
| 2024-10-17 | 56.59 | $18.07 | 6700 |
| 2024-10-16 | 65.10 | $18.33 | 19600 |
| 2024-10-15 | 63.07 | $18.23 | 8000 |
| 2024-10-14 | 60.68 | $18.12 | 14400 |
| 2024-10-11 | 61.71 | $18.15 | 10700 |
| 2024-10-10 | 59.53 | $18.05 | 4300 |
| 2024-10-09 | 61.19 | $18.10 | 108700 |
| 2024-10-08 | 52.97 | $17.77 | 14100 |
| 2024-10-07 | 52.09 | $17.74 | 13500 |
| 2024-10-04 | 55.01 | $17.83 | 9700 |
| 2024-10-03 | 57.04 | $17.89 | 7600 |
| 2024-10-02 | 59.10 | $17.95 | 10200 |
| 2024-10-01 | 57.65 | $17.89 | 12500 |
| 2024-09-30 | 56.41 | $17.84 | 8700 |
| 2024-09-27 | 58.02 | $17.89 | 4300 |
| 2024-09-26 | 71.04 | $18.23 | 5300 |
| 2024-09-25 | 68.68 | $18.11 | 5100 |
| 2024-09-24 | 68.48 | $18.10 | 4700 |
| 2024-09-23 | 68.48 | $18.10 | 6200 |
| 2024-09-20 | 67.53 | $18.05 | 10300 |
| 2024-09-19 | 67.53 | $18.05 | 8000 |
| 2024-09-18 | 66.43 | $17.99 | 10900 |
| 2024-09-17 | 64.74 | $17.90 | 10500 |
| 2024-09-16 | 63.77 | $17.85 | 4900 |
| 2024-09-13 | 63.00 | $17.81 | 9000 |
| 2024-09-12 | 60.40 | $17.68 | 10100 |
| 2024-09-11 | 59.14 | $17.62 | 7900 |
| 2024-09-10 | 59.14 | $17.62 | 7000 |
| 2024-09-09 | 58.75 | $17.60 | 2900 |
| 2024-09-06 | 55.26 | $17.43 | 4300 |
| 2024-09-05 | 58.00 | $17.53 | 5200 |
| 2024-09-04 | 57.40 | $17.50 | 8800 |
| 2024-09-03 | 53.37 | $17.31 | 7800 |
| 2024-08-30 | 53.88 | $17.33 | 56100 |
| 2024-08-29 | 64.38 | $17.69 | 2700 |
| 2024-08-28 | 63.24 | $17.63 | 3900 |
| 2024-08-27 | 62.68 | $17.60 | 4100 |
| 2024-08-26 | 62.68 | $17.60 | 5500 |
| 2024-08-23 | 60.10 | $17.46 | 4700 |
| 2024-08-22 | 58.95 | $17.40 | 2900 |
| 2024-08-21 | 59.77 | $17.43 | 4100 |
| 2024-08-20 | 57.32 | $17.30 | 2000 |
| 2024-08-19 | 56.35 | $17.25 | 7700 |
| 2024-08-16 | 53.10 | $17.09 | 2700 |
| 2024-08-15 | 51.16 | $17.00 | 16500 |
| 2024-08-14 | 52.54 | $17.06 | 11500 |
| 2024-08-13 | 48.60 | $16.88 | 5700 |
| 2024-08-12 | 44.72 | $16.72 | 2500 |
| 2024-08-09 | 46.38 | $16.80 | 4500 |
| 2024-08-08 | 48.08 | $16.88 | 3400 |
| 2024-08-07 | 47.40 | $16.85 | 8500 |
| 2024-08-06 | 43.88 | $16.70 | 9800 |
| 2024-08-05 | 40.87 | $16.58 | 7600 |
| 2024-08-02 | 49.47 | $16.99 | 7500 |
| 2024-08-01 | 49.96 | $17.01 | 15800 |
| 2024-07-31 | 45.91 | $16.85 | 5000 |
| 2024-07-30 | 46.36 | $16.87 | 3100 |
| 2024-07-29 | 46.11 | $16.86 | 4200 |
| 2024-07-26 | 44.40 | $16.79 | 20800 |
| 2024-07-25 | 45.17 | $16.83 | 7900 |
| 2024-07-24 | 44.48 | $16.80 | 11400 |
| 2024-07-23 | 45.02 | $16.83 | 15300 |
| 2024-07-22 | 48.18 | $17.00 | 5900 |
| 2024-07-19 | 50.14 | $17.10 | 3100 |
| 2024-07-18 | 53.90 | $17.28 | 8200 |
| 2024-07-17 | 54.99 | $17.33 | 4800 |
| 2024-07-16 | 58.83 | $17.50 | 3800 |
| 2024-07-15 | 60.96 | $17.59 | 5900 |
| 2024-07-12 | 60.81 | $17.58 | 5000 |
| 2024-07-11 | 56.87 | $17.33 | 2600 |
| 2024-07-10 | 51.90 | $17.06 | 3200 |
| 2024-07-09 | 52.54 | $17.09 | 3700 |
| 2024-07-08 | 53.58 | $17.14 | 6700 |
| 2024-07-05 | 53.23 | $17.12 | 3600 |
| 2024-07-03 | 49.58 | $16.92 | 1800 |
| 2024-07-02 | 46.20 | $16.75 | 5000 |
| 2024-07-01 | 44.32 | $16.66 | 14600 |
| 2024-06-28 | 44.11 | $16.65 | 5600 |
| 2024-06-27 | 51.34 | $17.05 | 3700 |
| 2024-06-26 | 50.76 | $17.02 | 11000 |
| 2024-06-25 | 53.57 | $17.16 | 5400 |
| 2024-06-24 | 51.76 | $17.06 | 3100 |
| 2024-06-21 | 52.73 | $17.11 | 3100 |
| 2024-06-20 | 50.24 | $16.97 | 3000 |
| 2024-06-18 | 53.70 | $17.15 | 2000 |
| 2024-06-17 | 52.84 | $17.10 | 11400 |
| 2024-06-14 | 50.03 | $16.94 | 2400 |
| 2024-06-13 | 53.84 | $17.14 | 9000 |
| 2024-06-12 | 54.04 | $17.15 | 2800 |
| 2024-06-11 | 47.92 | $16.81 | 9300 |
| 2024-06-10 | 51.98 | $17.02 | 3800 |
| 2024-06-07 | 53.41 | $17.09 | 1000 |
| 2024-06-06 | 52.35 | $17.03 | 7000 |
| 2024-06-05 | 50.17 | $16.91 | 3000 |
| 2024-06-04 | 52.84 | $17.05 | 2300 |
| 2024-06-03 | 51.08 | $16.95 | 5600 |
| 2024-05-31 | 44.56 | $16.62 | 9100 |
| 2024-05-30 | 43.70 | $16.58 | 4600 |
| 2024-05-29 | 42.42 | $16.52 | 7600 |
| 2024-05-28 | 45.71 | $16.72 | 2200 |
| 2024-05-24 | 47.45 | $16.82 | 3200 |
| 2024-05-23 | 45.88 | $16.74 | 3600 |
| 2024-05-22 | 47.57 | $16.84 | 1700 |
| 2024-05-21 | 48.59 | $16.90 | 9700 |
| 2024-05-20 | 49.09 | $16.93 | 17100 |
| 2024-05-17 | 44.97 | $16.70 | 3400 |
| 2024-05-16 | 48.19 | $16.90 | 4100 |
| 2024-05-15 | 51.33 | $17.08 | 4900 |
| 2024-05-14 | 46.95 | $16.84 | 9600 |
| 2024-05-13 | 46.76 | $16.83 | 700 |
| 2024-05-10 | 43.29 | $16.65 | 1500 |
| 2024-05-09 | 44.36 | $16.72 | 8000 |
| 2024-05-08 | 46.87 | $16.88 | 4700 |
| 2024-05-07 | 49.36 | $17.03 | 4100 |
| 2024-05-06 | 48.67 | $16.99 | 1700 |
| 2024-05-03 | 46.23 | $16.85 | 1400 |
| 2024-05-02 | 43.50 | $16.70 | 3800 |
| 2024-05-01 | 43.32 | $16.69 | 13400 |
| 2024-04-30 | 40.97 | $16.56 | 3400 |
| 2024-04-29 | 43.47 | $16.75 | 5500 |
| 2024-04-26 | 46.76 | $16.98 | 2000 |
| 2024-04-25 | 43.40 | $16.79 | 1900 |
| 2024-04-24 | 46.48 | $17.00 | 3400 |
| 2024-04-23 | 47.70 | $17.08 | 6700 |
| 2024-04-22 | 40.65 | $16.70 | 4400 |
| 2024-04-19 | 40.24 | $16.68 | 5800 |
| 2024-04-18 | 37.20 | $16.53 | 4300 |
| 2024-04-17 | 40.46 | $16.78 | 2600 |
| 2024-04-16 | 37.99 | $16.66 | 3400 |
| 2024-04-15 | 35.66 | $16.55 | 5900 |
| 2024-04-12 | 45.94 | $17.24 | 2000 |
| 2024-04-11 | 42.27 | $17.08 | 7000 |
| 2024-04-10 | 49.22 | $17.43 | 6700 |
| 2024-04-09 | 58.31 | $17.78 | 1000 |
| 2024-04-08 | 57.02 | $17.72 | 2900 |
| 2024-04-05 | 56.59 | $17.70 | 5700 |
| 2024-04-04 | 55.97 | $17.67 | 5500 |
| 2024-04-03 | 56.23 | $17.68 | 8900 |
| 2024-04-02 | 55.84 | $17.66 | 10100 |
| 2024-04-01 | 55.66 | $17.65 | 13200 |
| 2024-03-28 | 54.58 | $17.59 | 13100 |
| 2024-03-27 | 53.13 | $17.51 | 9900 |
| 2024-03-26 | 56.78 | $17.68 | 60300 |
| 2024-03-25 | 53.38 | $17.49 | 45000 |
| 2024-03-22 | 57.70 | $17.68 | 6700 |
| 2024-03-21 | 57.18 | $17.65 | 10800 |
| 2024-03-20 | 54.53 | $17.50 | 20200 |
| 2024-03-19 | 52.86 | $17.41 | 13800 |
| 2024-03-18 | 50.97 | $17.31 | 3200 |
| 2024-03-15 | 49.03 | $17.21 | 19000 |
| 2024-03-14 | 49.21 | $17.22 | 21800 |
| 2024-03-13 | 64.20 | $17.87 | 9700 |
| 2024-03-12 | 62.71 | $17.78 | 6800 |
| 2024-03-11 | 66.51 | $17.91 | 4800 |
| 2024-03-08 | 66.21 | $17.89 | 4800 |
| 2024-03-07 | 64.56 | $17.78 | 5200 |
| 2024-03-06 | 64.41 | $17.77 | 4000 |
| 2024-03-05 | 60.04 | $17.50 | 3900 |
| 2024-03-04 | 59.87 | $17.49 | 7100 |
| 2024-03-01 | 59.37 | $17.46 | 8400 |
| 2024-02-29 | 61.06 | $17.53 | 48900 |
| 2024-02-28 | 55.75 | $17.22 | 1700 |
| 2024-02-27 | 55.75 | $17.22 | 2200 |
| 2024-02-26 | 55.22 | $17.19 | 4400 |
| 2024-02-23 | 56.74 | $17.26 | 12600 |
| 2024-02-22 | 56.95 | $17.27 | 6900 |
| 2024-02-21 | 59.26 | $17.38 | 4600 |
| 2024-02-20 | 58.38 | $17.32 | 4200 |
| 2024-02-16 | 56.61 | $17.20 | 2700 |
| 2024-02-15 | 57.39 | $17.24 | 8800 |
| 2024-02-14 | 54.90 | $17.07 | 7400 |
| 2024-02-13 | 51.57 | $16.86 | 16100 |
| 2024-02-12 | 62.13 | $17.37 | 14700 |
| 2024-02-09 | 65.37 | $17.50 | 3300 |
| 2024-02-08 | 64.70 | $17.45 | 3900 |
| 2024-02-07 | 63.48 | $17.36 | 7100 |
| 2024-02-06 | 59.36 | $17.08 | 8700 |
| 2024-02-05 | 59.36 | $17.08 | 13500 |
| 2024-02-02 | 60.68 | $17.14 | 4600 |
| 2024-02-01 | 64.56 | $17.31 | 17700 |
| 2024-01-31 | 60.93 | $17.05 | 9700 |
| 2024-01-30 | 62.10 | $17.10 | 23000 |
| 2024-01-29 | 59.61 | $16.93 | 4100 |
| 2024-01-26 | 57.58 | $16.80 | 11800 |
| 2024-01-25 | 57.79 | $16.81 | 15000 |
| 2024-01-24 | 52.30 | $16.48 | 7000 |
| 2024-01-23 | 51.20 | $16.42 | 5000 |
| 2024-01-22 | 52.35 | $16.48 | 8700 |
| 2024-01-19 | 50.60 | $16.38 | 15000 |
| 2024-01-18 | 45.05 | $16.09 | 7900 |
| 2024-01-17 | 49.81 | $16.35 | 4400 |
| 2024-01-16 | 51.41 | $16.43 | 7100 |
| 2024-01-12 | 55.40 | $16.62 | 3600 |
| 2024-01-11 | 53.41 | $16.51 | 2200 |
| 2024-01-10 | 55.33 | $16.60 | 3700 |
| 2024-01-09 | 54.64 | $16.56 | 7600 |
| 2024-01-08 | 53.79 | $16.51 | 8900 |
| 2024-01-05 | 51.92 | $16.40 | 17700 |
| 2024-01-04 | 54.59 | $16.54 | 4800 |
| 2024-01-03 | 52.26 | $16.40 | 11600 |
| 2024-01-02 | 55.56 | $16.57 | 5000 |
| 2023-12-29 | 56.96 | $16.64 | 21700 |
| 2023-12-28 | 55.75 | $16.56 | 34100 |
| 2023-12-27 | 58.08 | $16.68 | 13800 |
| 2023-12-26 | 55.73 | $16.52 | 9900 |
| 2023-12-22 | 56.48 | $16.56 | 15500 |
| 2023-12-21 | 58.94 | $16.69 | 12600 |
| 2023-12-20 | 59.70 | $16.73 | 11300 |
| 2023-12-19 | 58.82 | $16.66 | 15700 |
| 2023-12-18 | 56.63 | $16.49 | 12200 |
| 2023-12-15 | 58.91 | $16.62 | 24800 |
| 2023-12-14 | 60.69 | $16.72 | 16500 |
| 2023-12-13 | 56.84 | $16.41 | 21600 |
| 2023-12-12 | 53.65 | $16.18 | 23700 |
| 2023-12-11 | 52.33 | $16.09 | 19200 |
| 2023-12-08 | 53.13 | $16.14 | 7100 |
| 2023-12-07 | 53.75 | $16.18 | 10900 |
| 2023-12-06 | 54.35 | $16.22 | 42700 |
| 2023-12-05 | 50.82 | $15.95 | 43900 |
| 2023-12-04 | 49.58 | $15.86 | 41400 |
| 2023-12-01 | 50.11 | $15.90 | 90800 |
| 2023-11-30 | 47.29 | $15.69 | 75900 |
| 2023-11-29 | 49.98 | $15.90 | 6700 |
| 2023-11-28 | 49.85 | $15.89 | 7000 |
| 2023-11-27 | 47.67 | $15.72 | 3000 |
| 2023-11-24 | 51.41 | $16.02 | 3400 |
| 2023-11-22 | 47.64 | $15.73 | 2100 |
| 2023-11-21 | 52.73 | $16.11 | 12800 |
| 2023-11-20 | 55.86 | $16.32 | 3900 |
| 2023-11-17 | 58.21 | $16.47 | 3000 |
| 2023-11-16 | 58.84 | $16.51 | 900 |
| 2023-11-15 | 60.86 | $16.64 | 4300 |
| 2023-11-14 | 60.76 | $16.63 | 3700 |
| 2023-11-13 | 57.94 | $16.35 | 2300 |
| 2023-11-10 | 56.35 | $16.20 | 7500 |
| 2023-11-09 | 59.19 | $16.40 | 1100 |
| 2023-11-08 | 62.49 | $16.62 | 10000 |
| 2023-11-07 | 60.99 | $16.46 | 1600 |
| 2023-11-06 | 63.08 | $16.60 | 1500 |
| 2023-11-03 | 64.59 | $16.70 | 5600 |
| 2023-11-02 | 62.55 | $16.46 | 14400 |
| 2023-11-01 | 53.15 | $15.58 | 4100 |
| 2023-10-31 | 49.89 | $15.34 | 16200 |
| 2023-10-30 | 41.33 | $14.81 | 3800 |
| 2023-10-27 | 43.60 | $14.98 | 4500 |
| 2023-10-26 | 42.00 | $14.89 | 4400 |
| 2023-10-25 | 43.98 | $15.04 | 1500 |
| 2023-10-24 | 44.92 | $15.11 | 4100 |
| 2023-10-23 | 43.11 | $15.00 | 1800 |
| 2023-10-20 | 42.12 | $14.94 | 5200 |
| 2023-10-19 | 45.09 | $15.18 | 8500 |
| 2023-10-18 | 46.92 | $15.32 | 8500 |
| 2023-10-17 | 50.55 | $15.58 | 7600 |
| 2023-10-16 | 55.23 | $15.88 | 8100 |
| 2023-10-13 | 47.90 | $15.40 | 1000 |
| 2023-10-12 | 46.69 | $15.33 | 5200 |
| 2023-10-11 | 51.92 | $15.65 | 3500 |
| 2023-10-10 | 52.10 | $15.66 | 5300 |
| 2023-10-09 | 51.17 | $15.60 | 3300 |
| 2023-10-06 | 49.30 | $15.48 | 11600 |
| 2023-10-05 | 44.23 | $15.18 | 3200 |
| 2023-10-04 | 45.53 | $15.27 | 18900 |
| 2023-10-03 | 39.74 | $14.96 | 17800 |
| 2023-10-02 | 43.26 | $15.21 | 15900 |
| 2023-09-29 | 45.24 | $15.34 | 31400 |
| 2023-09-28 | 39.81 | $15.07 | 24500 |
| 2023-09-27 | 41.40 | $15.18 | 19500 |
| 2023-09-26 | 36.35 | $14.95 | 8700 |
| 2023-09-25 | 38.40 | $15.10 | 10200 |
| 2023-09-22 | 39.67 | $15.19 | 13100 |
| 2023-09-21 | 38.38 | $15.13 | 15100 |
| 2023-09-20 | 43.40 | $15.47 | 6600 |
| 2023-09-19 | 46.27 | $15.64 | 8500 |
| 2023-09-18 | 45.46 | $15.60 | 5700 |
| 2023-09-15 | 46.63 | $15.67 | 5200 |
| 2023-09-14 | 44.50 | $15.56 | 3200 |
| 2023-09-13 | 40.85 | $15.38 | 1600 |
| 2023-09-12 | 42.63 | $15.50 | 1200 |
| 2023-09-11 | 43.83 | $15.58 | 2600 |
| 2023-09-08 | 43.83 | $15.58 | 3300 |
| 2023-09-07 | 41.79 | $15.47 | 7400 |
| 2023-09-06 | 44.30 | $15.65 | 7500 |
| 2023-09-05 | 45.30 | $15.72 | 6600 |
| 2023-09-01 | 48.76 | $15.95 | 3900 |
| 2023-08-31 | 52.75 | $16.19 | 25200 |
| 2023-08-30 | 45.51 | $15.78 | 4300 |
| 2023-08-29 | 45.32 | $15.77 | 1900 |
| 2023-08-28 | 43.80 | $15.69 | 2000 |
| 2023-08-25 | 41.88 | $15.59 | — |
| 2023-08-24 | 41.88 | $15.59 | 2200 |
| 2023-08-23 | 44.34 | $15.77 | 4500 |
| 2023-08-22 | 37.78 | $15.43 | 4600 |
| 2023-08-21 | 33.86 | $15.25 | 4800 |
| 2023-08-18 | 35.03 | $15.35 | 3100 |
| 2023-08-17 | 36.09 | $15.44 | 5300 |
| 2023-08-16 | 36.09 | $15.44 | 4300 |
| 2023-08-15 | 38.93 | $15.68 | 6500 |
| 2023-08-14 | 42.64 | $15.96 | 3500 |
| 2023-08-11 | 43.49 | $16.02 | 800 |
| 2023-08-10 | 45.79 | $16.18 | 3700 |
| 2023-08-09 | 44.39 | $16.10 | 3900 |
| 2023-08-08 | 47.44 | $16.31 | 2600 |
| 2023-08-07 | 43.77 | $16.10 | 600 |
| 2023-08-04 | 44.47 | $16.15 | 1000 |
| 2023-08-03 | 41.82 | $16.00 | 10500 |
| 2023-08-02 | 44.80 | $16.22 | 6600 |
| 2023-08-01 | 50.94 | $16.61 | 3800 |
| 2023-07-31 | 57.45 | $16.95 | 5200 |
| 2023-07-28 | 56.36 | $16.88 | 7400 |
| 2023-07-27 | 54.78 | $16.78 | 2100 |
| 2023-07-26 | 55.16 | $16.80 | 17800 |
| 2023-07-25 | 54.72 | $16.77 | 3600 |
| 2023-07-24 | 54.28 | $16.74 | 3200 |
| 2023-07-21 | 53.73 | $16.70 | 3300 |
| 2023-07-20 | 52.34 | $16.60 | 2100 |
| 2023-07-19 | 53.56 | $16.68 | 2800 |
| 2023-07-18 | 51.13 | $16.50 | 5800 |
| 2023-07-17 | 48.28 | $16.30 | 1900 |
| 2023-07-14 | 48.55 | $16.32 | 1300 |
| 2023-07-13 | 50.84 | $16.49 | 3900 |
| 2023-07-12 | 48.54 | $16.32 | 6900 |
| 2023-07-11 | 47.99 | $16.28 | 1500 |
| 2023-07-10 | 44.65 | $16.04 | 700 |
| 2023-07-07 | 45.94 | $16.15 | 3200 |
| 2023-07-06 | 45.12 | $16.09 | 4900 |
| 2023-07-05 | 50.71 | $16.55 | 5700 |
| 2023-07-03 | 52.87 | $16.71 | 4100 |
| 2023-06-30 | 53.41 | $16.75 | 27500 |
| 2023-06-29 | 47.26 | $16.27 | 3700 |
| 2023-06-28 | 49.19 | $16.42 | 4700 |
| 2023-06-27 | 50.76 | $16.54 | 7700 |
| 2023-06-26 | 50.26 | $16.50 | 3500 |
| 2023-06-23 | 47.85 | $16.31 | 4000 |
| 2023-06-22 | 48.43 | $16.36 | 11400 |
| 2023-06-21 | 48.66 | $16.38 | 7600 |
| 2023-06-20 | 52.64 | $16.72 | 1700 |
| 2023-06-16 | 54.77 | $16.89 | 1700 |
| 2023-06-15 | 54.67 | $16.88 | 1400 |
| 2023-06-14 | 48.96 | $16.36 | 4900 |
| 2023-06-13 | 52.07 | $16.62 | 6000 |
| 2023-06-12 | 52.68 | $16.67 | 3900 |
| 2023-06-09 | 59.46 | $17.18 | 4300 |
| 2023-06-08 | 57.10 | $16.95 | 3200 |
| 2023-06-07 | 58.80 | $17.07 | 1600 |
| 2023-06-06 | 58.31 | $17.02 | 11500 |
| 2023-06-05 | 58.97 | $17.07 | 12500 |
| 2023-06-02 | 58.34 | $17.00 | 11900 |
| 2023-06-01 | 54.20 | $16.57 | 2800 |
| 2023-05-31 | 53.69 | $16.52 | 31400 |
| 2023-05-30 | 45.95 | $15.84 | 5900 |
| 2023-05-26 | 44.66 | $15.74 | 13300 |
| 2023-05-25 | 42.02 | $15.54 | 8800 |
| 2023-05-24 | 40.95 | $15.46 | 11800 |
| 2023-05-23 | 38.53 | $15.28 | 3500 |
| 2023-05-22 | 36.04 | $15.10 | 9500 |
| 2023-05-19 | 36.67 | $15.18 | 2800 |
| 2023-05-18 | 38.08 | $15.36 | 1600 |
| 2023-05-17 | 38.80 | $15.45 | 9100 |
| 2023-05-16 | 37.06 | $15.31 | 2300 |
| 2023-05-15 | 39.66 | $15.65 | 8700 |
| 2023-05-12 | 42.58 | $16.00 | 5700 |
| 2023-05-11 | 43.72 | $16.13 | 6700 |
| 2023-05-10 | 49.96 | $16.77 | 4100 |
| 2023-05-09 | 46.68 | $16.48 | 5700 |
| 2023-05-08 | 47.50 | $16.56 | 4200 |
| 2023-05-05 | 47.06 | $16.52 | 2800 |
| 2023-05-04 | 41.09 | $16.01 | 10300 |
| 2023-05-03 | 56.03 | $17.28 | 4500 |
| 2023-05-02 | 59.42 | $17.49 | 23000 |
| 2023-05-01 | 60.92 | $17.58 | 39000 |
| 2023-04-28 | 60.71 | $17.56 | 22400 |
| 2023-04-27 | 55.62 | $17.11 | 11700 |
| 2023-04-26 | 54.38 | $17.01 | 6500 |
| 2023-04-25 | 56.65 | $17.16 | 6700 |
| 2023-04-24 | 59.64 | $17.35 | 4200 |
| 2023-04-21 | 59.53 | $17.34 | 1300 |
| 2023-04-20 | 60.60 | $17.41 | 4100 |
| 2023-04-19 | 61.50 | $17.47 | 5300 |
| 2023-04-18 | 61.23 | $17.44 | 10800 |
| 2023-04-17 | 61.50 | $17.46 | 18900 |
| 2023-04-14 | 58.57 | $17.13 | 43100 |
| 2023-04-13 | 61.40 | $17.34 | 9700 |
| 2023-04-12 | 60.62 | $17.25 | 7300 |
| 2023-04-11 | 59.42 | $17.11 | 2500 |
| 2023-04-10 | 56.74 | $16.81 | 10400 |
| 2023-04-06 | 56.74 | $16.81 | 8200 |
| 2023-04-05 | 53.89 | $16.50 | 20500 |
| 2023-04-04 | 49.40 | $16.06 | 10200 |
| 2023-04-03 | 47.75 | $15.91 | 9500 |
| 2023-03-31 | 48.35 | $15.97 | 26800 |
| 2023-03-30 | 44.14 | $15.59 | 6400 |
| 2023-03-29 | 41.26 | $15.35 | 9200 |
| 2023-03-28 | 36.76 | $15.00 | 7800 |
| 2023-03-27 | 37.54 | $15.10 | 5900 |
| 2023-03-24 | 36.25 | $15.00 | 4100 |
| 2023-03-23 | 35.62 | $14.95 | 6500 |
| 2023-03-22 | 39.56 | $15.48 | 17900 |
| 2023-03-21 | 38.21 | $15.37 | 2900 |
| 2023-03-20 | 35.09 | $15.12 | 8100 |
| 2023-03-17 | 36.93 | $15.38 | 4900 |
| 2023-03-16 | 41.75 | $15.98 | 12500 |
| 2023-03-15 | 34.59 | $15.45 | 6100 |
| 2023-03-14 | 34.30 | $15.43 | 9500 |
| 2023-03-13 | 25.54 | $14.87 | 40200 |
| 2023-03-10 | 36.77 | $16.22 | 5600 |
| 2023-03-09 | 41.53 | $16.59 | 4200 |
| 2023-03-08 | 46.99 | $16.94 | 4800 |
| 2023-03-07 | 47.16 | $16.95 | 1900 |
| 2023-03-06 | 50.23 | $17.13 | 2000 |
| 2023-03-03 | 48.64 | $17.04 | 11300 |
| 2023-03-02 | 46.28 | $16.91 | 5600 |
| 2023-03-01 | 48.56 | $17.05 | 6900 |
| 2023-02-28 | 51.49 | $17.22 | 16900 |
| 2023-02-27 | 49.45 | $17.10 | 4600 |
| 2023-02-24 | 49.28 | $17.09 | 6800 |
| 2023-02-23 | 50.90 | $17.19 | 6600 |
| 2023-02-22 | 46.74 | $16.94 | 9800 |
| 2023-02-21 | 44.24 | $16.80 | 5800 |
| 2023-02-17 | 51.67 | $17.25 | 12900 |
| 2023-02-16 | 54.57 | $17.40 | 800 |
| 2023-02-15 | 57.87 | $17.56 | 5900 |
| 2023-02-14 | 57.87 | $17.56 | 8700 |
| 2023-02-13 | 57.72 | $17.55 | 8100 |
| 2023-02-10 | 56.30 | $17.45 | 9200 |
| 2023-02-09 | 58.54 | $17.57 | 9600 |
| 2023-02-08 | 60.25 | $17.66 | 6300 |
| 2023-02-07 | 58.46 | $17.52 | 7800 |
| 2023-02-06 | 58.20 | $17.50 | 5800 |
| 2023-02-03 | 62.79 | $17.75 | 8800 |
| 2023-02-02 | 69.67 | $18.08 | 15600 |
| 2023-02-01 | 68.89 | $18.00 | 14400 |
| 2023-01-31 | 66.74 | $17.79 | 15500 |
| 2023-01-30 | 65.22 | $17.65 | 28000 |
| 2023-01-27 | 65.62 | $17.67 | 22500 |
| 2023-01-26 | 64.90 | $17.60 | 26700 |
| 2023-01-25 | 64.38 | $17.55 | 3200 |
| 2023-01-24 | 65.11 | $17.59 | 6000 |
| 2023-01-23 | 65.01 | $17.58 | 27000 |
| 2023-01-20 | 64.74 | $17.55 | 21200 |
| 2023-01-19 | 64.22 | $17.49 | 10100 |
| 2023-01-18 | 62.28 | $17.27 | 19900 |
| 2023-01-17 | 63.02 | $17.32 | 23900 |
| 2023-01-13 | 61.36 | $17.13 | 24800 |
| 2023-01-12 | 60.02 | $16.98 | 16800 |
| 2023-01-11 | 57.89 | $16.75 | 8000 |
| 2023-01-10 | 56.65 | $16.62 | 9300 |
| 2023-01-09 | 58.02 | $16.73 | 38200 |
| 2023-01-06 | 55.80 | $16.49 | 61000 |
| 2023-01-05 | 49.44 | $15.89 | 13400 |
| 2023-01-04 | 46.90 | $15.68 | 32100 |
| 2023-01-03 | 38.52 | $15.08 | 41100 |
| 2022-12-30 | 32.80 | $14.74 | 186300 |
| 2022-12-29 | 36.18 | $15.10 | 28000 |
| 2022-12-28 | 36.18 | $15.10 | 28200 |
| 2022-12-27 | 43.09 | $15.72 | 18300 |
| 2022-12-23 | 45.91 | $15.93 | 11800 |
| 2022-12-22 | 47.45 | $16.04 | 12600 |
| 2022-12-21 | 53.51 | $16.43 | 14400 |
| 2022-12-20 | 49.59 | $16.18 | 9600 |
| 2022-12-19 | 50.23 | $16.22 | 17400 |
| 2022-12-16 | 48.81 | $16.13 | 9000 |
| 2022-12-15 | 48.66 | $16.12 | 9900 |
| 2022-12-14 | 49.37 | $16.17 | 5400 |
| 2022-12-13 | 49.08 | $16.15 | 4500 |
| 2022-12-12 | 46.09 | $15.94 | 15200 |
| 2022-12-09 | 48.54 | $16.13 | 6200 |
| 2022-12-08 | 50.56 | $16.28 | 10800 |
| 2022-12-07 | 53.67 | $16.50 | 7100 |
| 2022-12-06 | 56.37 | $16.68 | 11000 |
| 2022-12-05 | 59.36 | $16.87 | 11100 |
| 2022-12-02 | 62.33 | $17.05 | 16300 |
| 2022-12-01 | 62.83 | $17.08 | 16200 |
| 2022-11-30 | 60.53 | $16.85 | 36100 |
| 2022-11-29 | 53.39 | $16.25 | 13000 |
| 2022-11-28 | 56.98 | $16.47 | 16900 |
| 2022-11-25 | 55.56 | $16.36 | 1300 |
| 2022-11-23 | 55.88 | $16.38 | 12900 |
| 2022-11-22 | 52.09 | $16.09 | 3300 |
| 2022-11-21 | 52.83 | $16.14 | 5600 |
| 2022-11-18 | 54.00 | $16.22 | 4000 |
| 2022-11-17 | 55.31 | $16.31 | 6800 |
| 2022-11-16 | 58.94 | $16.55 | 3700 |
| 2022-11-15 | 58.61 | $16.52 | 6700 |
| 2022-11-14 | 55.04 | $16.20 | 8400 |
| 2022-11-11 | 57.55 | $16.37 | 5300 |
| 2022-11-10 | 53.92 | $16.06 | 13700 |
| 2022-11-09 | 41.29 | $15.24 | 10500 |
| 2022-11-08 | 42.37 | $15.32 | 13200 |
| 2022-11-07 | 31.82 | $14.82 | 7900 |
| 2022-11-04 | 28.86 | $14.70 | 5700 |
| 2022-11-03 | 30.21 | $14.83 | 7600 |
| 2022-11-02 | 30.42 | $14.85 | 17400 |
| 2022-11-01 | 30.42 | $14.85 | 13600 |
| 2022-10-31 | 30.20 | $14.84 | 31900 |
| 2022-10-28 | 35.46 | $15.34 | 3400 |
| 2022-10-27 | 32.56 | $15.21 | 21600 |
| 2022-10-26 | 34.13 | $15.35 | 9400 |
| 2022-10-25 | 29.27 | $15.14 | 16300 |
| 2022-10-24 | 24.21 | $14.94 | 13400 |
| 2022-10-21 | 22.36 | $14.87 | 8900 |
| 2022-10-20 | 24.38 | $15.12 | 10500 |
| 2022-10-19 | 25.60 | $15.26 | 14800 |
| 2022-10-18 | 26.89 | $15.40 | 8900 |
| 2022-10-17 | 26.64 | $15.39 | 32900 |
| 2022-10-14 | 27.26 | $15.46 | 54700 |
| 2022-10-13 | 27.03 | $15.45 | 142300 |
| 2022-10-12 | 26.37 | $15.42 | 20300 |
| 2022-10-11 | 26.60 | $15.45 | 29900 |
| 2022-10-10 | 29.91 | $15.85 | 8400 |
| 2022-10-07 | 31.99 | $16.07 | 16800 |
| 2022-10-06 | 32.48 | $16.12 | 33100 |
| 2022-10-05 | 35.80 | $16.44 | 37200 |
| 2022-10-04 | 42.05 | $16.93 | 47600 |
| 2022-10-03 | 44.77 | $17.11 | 13000 |
| 2022-09-30 | 45.08 | $17.13 | 71700 |
| 2022-09-29 | 37.27 | $16.75 | 5600 |
| 2022-09-28 | 37.54 | $16.77 | 8900 |
| 2022-09-27 | 38.32 | $16.83 | 6000 |
| 2022-09-26 | 33.02 | $16.59 | 8500 |
| 2022-09-23 | 34.30 | $16.70 | 9100 |
| 2022-09-22 | 37.87 | $16.98 | 3400 |
| 2022-09-21 | 38.27 | $17.01 | 6500 |
| 2022-09-20 | 39.89 | $17.13 | 7700 |
| 2022-09-19 | 38.86 | $17.08 | 5000 |
| 2022-09-16 | 39.25 | $17.11 | 1200 |
| 2022-09-15 | 40.50 | $17.21 | 6300 |
| 2022-09-14 | 40.88 | $17.24 | 9100 |
| 2022-09-13 | 39.64 | $17.17 | 6200 |
| 2022-09-12 | 39.98 | $17.20 | 6000 |
| 2022-09-09 | 38.48 | $17.11 | 4800 |
| 2022-09-08 | 33.76 | $16.84 | 6500 |
| 2022-09-07 | 36.10 | $17.08 | 7400 |
| 2022-09-06 | 34.85 | $17.01 | 12100 |
| 2022-09-02 | 36.10 | $17.14 | 3500 |
| 2022-09-01 | 37.16 | $17.25 | 4600 |
| 2022-08-31 | 37.36 | $17.27 | 7300 |
| 2022-08-30 | 40.85 | $17.62 | 5600 |
| 2022-08-29 | 42.80 | $17.80 | 5900 |
| 2022-08-26 | 45.93 | $18.07 | 7500 |
| 2022-08-25 | 45.93 | $18.07 | 11200 |
| 2022-08-24 | 39.74 | $17.65 | 14700 |
| 2022-08-23 | 40.48 | $17.72 | 23200 |
| 2022-08-22 | 44.73 | $18.10 | 12600 |
| 2022-08-19 | 46.07 | $18.21 | 8000 |
| 2022-08-18 | 51.95 | $18.65 | 13200 |
| 2022-08-17 | 52.67 | $18.70 | 7100 |
| 2022-08-16 | 59.28 | $19.12 | 4500 |
| 2022-08-15 | 59.17 | $19.11 | 10000 |
| 2022-08-12 | 58.03 | $19.01 | 1600 |
| 2022-08-11 | 58.96 | $19.07 | 12600 |
| 2022-08-10 | 57.89 | $18.97 | 8700 |
| 2022-08-09 | 56.37 | $18.83 | 7600 |
| 2022-08-08 | 61.98 | $19.20 | 18500 |
| 2022-08-05 | 61.09 | $19.11 | 9900 |
| 2022-08-04 | 67.64 | $19.50 | 36800 |
| 2022-08-03 | 73.81 | $19.82 | 17200 |
| 2022-08-02 | 71.91 | $19.57 | 12700 |
| 2022-08-01 | 68.13 | $19.14 | 8000 |
| 2022-07-29 | 65.67 | $18.90 | 11500 |
| 2022-07-28 | 60.37 | $18.46 | 8400 |
| 2022-07-27 | 57.83 | $18.28 | 4000 |
| 2022-07-26 | 57.11 | $18.23 | 5300 |
| 2022-07-25 | 58.25 | $18.29 | 9000 |
| 2022-07-22 | 59.57 | $18.36 | 27100 |
| 2022-07-21 | 53.58 | $17.94 | 4600 |
| 2022-07-20 | 52.14 | $17.85 | 16700 |
| 2022-07-19 | 50.01 | $17.72 | 6000 |
| 2022-07-18 | 49.69 | $17.70 | 8900 |
| 2022-07-15 | 46.70 | $17.52 | 8200 |
| 2022-07-14 | 43.89 | $17.36 | 9800 |
| 2022-07-13 | 44.03 | $17.37 | 5000 |
| 2022-07-12 | 47.27 | $17.60 | 9500 |
| 2022-07-11 | 45.79 | $17.51 | 7500 |
| 2022-07-08 | 44.47 | $17.43 | 8900 |
| 2022-07-07 | 44.14 | $17.41 | 10300 |
| 2022-07-06 | 45.27 | $17.50 | 23300 |
| 2022-07-05 | 46.52 | $17.60 | 5400 |
| 2022-07-01 | 47.40 | $17.67 | 4100 |
| 2022-06-30 | 44.87 | $17.49 | 4200 |
| 2022-06-29 | 45.45 | $17.54 | 2400 |
| 2022-06-28 | 45.45 | $17.54 | 9100 |
| 2022-06-27 | 48.84 | $17.84 | 5800 |
| 2022-06-24 | 47.35 | $17.72 | 10500 |
| 2022-06-23 | 45.32 | $17.56 | 4400 |
| 2022-06-22 | 42.57 | $17.35 | 3900 |
| 2022-06-21 | 40.55 | $17.20 | 7900 |
| 2022-06-17 | 37.61 | $16.99 | 3200 |
| 2022-06-16 | 35.16 | $16.82 | 10300 |
| 2022-06-15 | 38.83 | $17.25 | 3700 |
| 2022-06-14 | 33.95 | $16.93 | 7500 |
| 2022-06-13 | 35.20 | $17.08 | 11800 |
| 2022-06-10 | 42.08 | $17.78 | 11700 |
| 2022-06-09 | 50.36 | $18.40 | 14200 |
| 2022-06-08 | 52.91 | $18.56 | 6600 |
| 2022-06-07 | 53.23 | $18.58 | 7900 |
| 2022-06-06 | 51.42 | $18.45 | 5000 |
| 2022-06-03 | 57.82 | $18.84 | 3800 |
| 2022-06-02 | 57.69 | $18.83 | 4400 |
| 2022-06-01 | 56.94 | $18.77 | 22600 |
| 2022-05-31 | 59.43 | $18.92 | 12500 |
| 2022-05-27 | 59.60 | $18.93 | 4900 |
| 2022-05-26 | 54.29 | $18.49 | 20100 |
| 2022-05-25 | 54.16 | $18.48 | 14600 |
| 2022-05-24 | 46.83 | $17.97 | 10500 |
| 2022-05-23 | 45.37 | $17.88 | 17500 |
| 2022-05-20 | 43.90 | $17.79 | 1600 |
| 2022-05-19 | 42.93 | $17.73 | 17500 |
| 2022-05-18 | 38.19 | $17.45 | 6600 |
| 2022-05-17 | 38.52 | $17.48 | 9100 |
| 2022-05-16 | 39.92 | $17.61 | 11200 |
| 2022-05-13 | 31.13 | $17.13 | 7100 |
| 2022-05-12 | 31.49 | $17.17 | 8400 |
| 2022-05-11 | 31.11 | $17.15 | 22800 |
| 2022-05-10 | 31.78 | $17.23 | 14200 |
| 2022-05-09 | 29.60 | $17.11 | 21000 |
| 2022-05-06 | 30.29 | $17.20 | 15700 |
| 2022-05-05 | 31.37 | $17.34 | 20300 |
| 2022-05-04 | 35.60 | $17.83 | 16700 |
| 2022-05-03 | 29.53 | $17.50 | 3400 |
| 2022-05-02 | 28.36 | $17.44 | 13900 |
| 2022-04-29 | 32.06 | $17.88 | 29400 |
| 2022-04-28 | 32.24 | $17.90 | 12200 |
| 2022-04-27 | 25.21 | $17.55 | 15900 |
| 2022-04-26 | 27.79 | $17.88 | 10700 |
| 2022-04-25 | 30.00 | $18.13 | 17100 |
| 2022-04-22 | 26.91 | $17.99 | 8100 |
| 2022-04-21 | 28.18 | $18.14 | 21900 |
| 2022-04-20 | 32.00 | $18.54 | 16100 |
| 2022-04-19 | 30.88 | $18.49 | 15600 |
| 2022-04-18 | 31.77 | $18.58 | 20600 |
| 2022-04-14 | 32.06 | $18.61 | 9900 |
| 2022-04-13 | 33.94 | $18.80 | 8300 |
| 2022-04-12 | 32.36 | $18.72 | 8200 |
| 2022-04-11 | 32.45 | $18.73 | 5900 |
| 2022-04-08 | 37.43 | $19.22 | 11700 |
| 2022-04-07 | 38.58 | $19.32 | 9400 |
| 2022-04-06 | 36.74 | $19.22 | 21300 |
| 2022-04-05 | 38.72 | $19.40 | 18600 |
| 2022-04-04 | 43.30 | $19.77 | 7800 |
| 2022-04-01 | 43.70 | $19.80 | 7800 |
| 2022-03-31 | 45.55 | $19.94 | 19400 |
| 2022-03-30 | 41.87 | $19.72 | 20900 |
| 2022-03-29 | 37.88 | $19.50 | 22800 |
| 2022-03-28 | 34.58 | $19.33 | 6900 |
| 2022-03-25 | 35.97 | $19.46 | 34200 |
| 2022-03-24 | 38.33 | $19.67 | 60500 |
| 2022-03-23 | 38.55 | $19.69 | 21800 |
| 2022-03-22 | 38.38 | $19.68 | 38600 |
| 2022-03-21 | 38.90 | $19.73 | 26700 |
| 2022-03-18 | 41.38 | $19.96 | 37900 |
| 2022-03-17 | 37.61 | $19.73 | 11800 |
| 2022-03-16 | 30.60 | $19.35 | 71400 |
| 2022-03-15 | 22.78 | $18.99 | 21300 |
| 2022-03-14 | 18.17 | $18.80 | 33600 |
| 2022-03-11 | 20.71 | $19.21 | 24500 |
| 2022-03-10 | 21.91 | $19.38 | 21200 |
| 2022-03-09 | 23.19 | $19.55 | 5300 |
| 2022-03-08 | 23.27 | $19.56 | 24300 |
| 2022-03-07 | 23.49 | $19.59 | 16600 |
| 2022-03-04 | 25.98 | $19.91 | 29400 |
| 2022-03-03 | 27.91 | $20.13 | 57800 |
| 2022-03-02 | 28.55 | $20.20 | 8400 |
| 2022-03-01 | 28.73 | $20.22 | 28100 |
| 2022-02-28 | 27.87 | $20.18 | 23200 |
| 2022-02-25 | 27.87 | $20.18 | 26700 |
| 2022-02-24 | 20.75 | $19.85 | 28700 |
| 2022-02-23 | 20.75 | $19.85 | 36500 |
| 2022-02-22 | 21.03 | $19.90 | 132100 |
| 2022-02-18 | 21.89 | $20.05 | 72700 |
| 2022-02-17 | 22.46 | $20.15 | 58500 |
| 2022-02-16 | 23.65 | $20.35 | 79400 |
| 2022-02-15 | 18.11 | $20.08 | 56600 |
| 2022-02-14 | 13.00 | $19.85 | 69900 |
| 2022-02-11 | 14.09 | $20.15 | 196200 |
| 2022-02-10 | 14.84 | $20.34 | 38000 |
| 2022-02-09 | 16.36 | $20.69 | 62000 |
| 2022-02-08 | 16.54 | $20.73 | 58900 |
| 2022-02-07 | 19.15 | $21.24 | 36300 |
| 2022-02-04 | 19.49 | $21.30 | 28700 |
| 2022-02-03 | 21.92 | $21.69 | 8700 |
| 2022-02-02 | 23.49 | $21.91 | 24400 |
| 2022-02-01 | 25.97 | $22.22 | 11300 |
| 2022-01-31 | 23.23 | $22.11 | 18900 |
| 2022-01-28 | 16.86 | $21.87 | 30800 |
| 2022-01-27 | 17.02 | $21.90 | 50700 |
| 2022-01-26 | 22.77 | $22.70 | 32400 |
| 2022-01-25 | 25.65 | $22.98 | 33700 |
| 2022-01-24 | 24.35 | $22.94 | 49200 |
| 2022-01-21 | 27.29 | $23.20 | 33600 |
| 2022-01-20 | 27.41 | $23.21 | 62100 |
| 2022-01-19 | 29.53 | $23.38 | 51700 |
| 2022-01-18 | 30.31 | $23.44 | 82500 |
| 2022-01-14 | 37.00 | $23.87 | 16800 |
| 2022-01-13 | 39.10 | $23.98 | 61300 |
| 2022-01-12 | 39.49 | $24.00 | 39600 |
| 2022-01-11 | 42.48 | $24.15 | 8200 |
| 2022-01-10 | 38.65 | $24.02 | 36900 |
| 2022-01-07 | 42.82 | $24.22 | 15500 |
| 2022-01-06 | 43.04 | $24.23 | 9600 |
| 2022-01-05 | 37.21 | $24.04 | 23200 |
| 2022-01-04 | 42.92 | $24.30 | 21300 |
| 2022-01-03 | 47.73 | $24.48 | 19700 |
| 2021-12-31 | 55.65 | $24.72 | 95400 |
| 2021-12-30 | 54.14 | $24.67 | 50400 |
| 2021-12-29 | 54.14 | $24.67 | 45500 |
| 2021-12-28 | 50.83 | $24.56 | 19200 |
| 2021-12-27 | 62.53 | $24.86 | 22500 |
| 2021-12-23 | 61.11 | $24.81 | 15900 |
| 2021-12-22 | 59.96 | $24.77 | 8200 |
| 2021-12-21 | 56.27 | $24.65 | 15600 |
| 2021-12-20 | 50.09 | $24.48 | 24200 |
| 2021-12-17 | 50.09 | $24.48 | 29100 |
| 2021-12-16 | 46.47 | $24.39 | 111600 |
| 2021-12-15 | 44.78 | $24.35 | 19600 |
| 2021-12-14 | 44.78 | $24.35 | 17200 |
| 2021-12-13 | 45.42 | $24.37 | 15500 |
| 2021-12-10 | 41.83 | $24.28 | 13700 |
| 2021-12-09 | 41.83 | $24.28 | 16000 |
| 2021-12-08 | 43.26 | $24.33 | 5300 |
| 2021-12-07 | 43.83 | $24.35 | 34900 |
| 2021-12-06 | 43.83 | $24.35 | 45100 |
| 2021-12-03 | 42.81 | $24.32 | 14900 |
| 2021-12-02 | 42.81 | $24.32 | 31000 |
| 2021-12-01 | 40.54 | $24.25 | 17400 |
| 2021-11-30 | 31.71 | $24.01 | 41300 |
| 2021-11-29 | 41.14 | $24.40 | 17200 |
| 2021-11-26 | 35.54 | $24.28 | 10400 |
| 2021-11-24 | 37.52 | $24.35 | 15800 |
| 2021-11-23 | 38.99 | $24.40 | 15500 |
| 2021-11-22 | 41.14 | $24.47 | 29300 |
| 2021-11-19 | 42.41 | $24.51 | 14900 |
| 2021-11-18 | 43.69 | $24.55 | 28900 |
| 2021-11-17 | 45.99 | $24.62 | 34100 |
| 2021-11-16 | 42.27 | $24.53 | 34000 |
| 2021-11-15 | 43.87 | $24.58 | 21000 |
| 2021-11-12 | 47.62 | $24.69 | 13900 |
| 2021-11-11 | 47.62 | $24.69 | 16500 |
| 2021-11-10 | 50.46 | $24.77 | 42000 |
| 2021-11-09 | 58.30 | $24.96 | 20700 |
| 2021-11-08 | 58.76 | $24.97 | 33100 |
| 2021-11-05 | 60.10 | $25.00 | 24700 |
| 2021-11-04 | 58.91 | $24.96 | 24200 |
| 2021-11-03 | 57.09 | $24.90 | 17300 |
| 2021-11-02 | 54.88 | $24.83 | 14600 |
| 2021-11-01 | 51.84 | $24.74 | 18900 |
| 2021-10-29 | 50.43 | $24.70 | 32100 |
| 2021-10-28 | 50.78 | $24.71 | 16200 |
| 2021-10-27 | 50.45 | $24.70 | 32000 |
| 2021-10-26 | 46.36 | $24.58 | 23900 |
| 2021-10-25 | 44.93 | $24.54 | 15300 |
| 2021-10-22 | 43.85 | $24.51 | 16400 |
| 2021-10-21 | 44.40 | $24.53 | 27500 |
| 2021-10-20 | 44.93 | $24.55 | 27800 |
| 2021-10-19 | 39.78 | $24.40 | 42200 |
| 2021-10-18 | 40.50 | $24.43 | 30000 |
| 2021-10-15 | 42.19 | $24.50 | 42700 |
| 2021-10-14 | 44.46 | $24.59 | 28900 |
| 2021-10-13 | 33.50 | $24.30 | 84800 |
| 2021-10-12 | 33.06 | $24.29 | 47100 |
| 2021-10-11 | 27.21 | $24.16 | 109100 |
| 2021-10-08 | 28.87 | $24.25 | 6700 |
| 2021-10-07 | 28.87 | $24.25 | 20600 |
| 2021-10-06 | 30.56 | $24.34 | 73300 |
| 2021-10-05 | 32.14 | $24.42 | 41100 |
| 2021-10-04 | 34.02 | $24.51 | 22000 |
| 2021-10-01 | 39.37 | $24.73 | 20700 |
| 2021-09-30 | 33.50 | $24.60 | 91700 |
| 2021-09-29 | 34.73 | $24.65 | 52900 |
| 2021-09-28 | 30.87 | $24.57 | 68500 |
| 2021-09-27 | 44.65 | $25.01 | 34600 |
| 2021-09-24 | 45.09 | $25.02 | 50900 |
| 2021-09-23 | 48.69 | $25.10 | 54600 |
| 2021-09-22 | 51.63 | $25.16 | 88000 |
| 2021-09-21 | 48.69 | $25.10 | 54800 |
| 2021-09-20 | 46.09 | $25.05 | 48500 |
| 2021-09-17 | 53.26 | $25.19 | 54600 |
| 2021-09-16 | 54.41 | $25.21 | 77200 |
| 2021-09-15 | 49.78 | $25.12 | 83900 |
| 2021-09-14 | 48.68 | $25.10 | 35200 |
| 2021-09-13 | 48.68 | $25.10 | 48600 |
| 2021-09-10 | 49.17 | $25.11 | 50300 |
| 2021-09-09 | 48.68 | $25.10 | 43100 |
| 2021-09-08 | 48.21 | $25.09 | 64000 |
| 2021-09-07 | 49.50 | $25.12 | 40800 |
| 2021-09-03 | 50.80 | $25.15 | 46600 |
| 2021-09-02 | 50.39 | $25.14 | 21700 |
| 2021-09-01 | 47.91 | $25.08 | 31900 |
| 2021-08-31 | 41.92 | $24.95 | 52000 |
| 2021-08-30 | 47.51 | $25.09 | 41100 |
| 2021-08-27 | 48.38 | $25.11 | 52300 |
| 2021-08-26 | 49.68 | $25.14 | 15100 |
| 2021-08-25 | 49.68 | $25.14 | 40300 |
| 2021-08-24 | 50.09 | $25.15 | 48000 |
| 2021-08-23 | 48.07 | $25.10 | 30500 |
| 2021-08-20 | 46.00 | $25.05 | 68400 |
| 2021-08-19 | 38.02 | $24.88 | 57300 |
| 2021-08-18 | 0.00 | $24.90 | 82300 |
| 2021-08-17 | 0.00 | $24.94 | 225300 |
| 2021-08-16 | 0.00 | $24.89 | 60800 |
| 2021-08-13 | 0.00 | $24.88 | 36500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-82.76
2026-08-10
Close Price
$14.86
Vol: 8589
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.01
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-10 | -82.76 | $14.86 | 8589 |
| 2026-08-07 | -60.00 | $14.98 | 8100 |
| 2026-08-06 | -47.30 | $14.99 | 20400 |
| 2026-08-05 | -35.71 | $15.04 | 13000 |
| 2026-08-04 | -36.90 | $15.03 | 5200 |
| 2026-08-03 | -39.29 | $15.01 | 3000 |
| 2026-07-31 | -38.10 | $15.02 | 62600 |
| 2026-07-30 | -40.48 | $15.00 | 5000 |
| 2026-07-29 | -45.98 | $14.94 | 7900 |
| 2026-07-28 | -28.72 | $15.07 | 7627 |
| 2026-07-27 | -29.79 | $15.06 | 3503 |
| 2026-07-24 | -34.04 | $15.02 | 2729 |
| 2026-07-23 | -37.23 | $14.99 | 31000 |
| 2026-07-22 | -25.53 | $15.10 | 5828 |
| 2026-07-21 | -25.53 | $15.10 | 16300 |
| 2026-07-20 | -20.21 | $15.15 | 5848 |
| 2026-07-17 | -20.21 | $15.15 | 12400 |
| 2026-07-16 | -19.15 | $15.16 | 14700 |
| 2026-07-15 | -1.06 | $15.33 | 75500 |
| 2026-07-14 | -25.00 | $14.97 | 15800 |
| 2026-07-13 | -40.79 | $14.85 | 41313 |
| 2026-07-10 | -47.37 | $14.80 | 41200 |
| 2026-07-09 | -72.37 | $14.61 | 54900 |
| 2026-07-08 | -67.11 | $14.65 | 19800 |
| 2026-07-07 | -56.58 | $14.73 | 5032 |
| 2026-07-06 | -44.74 | $14.82 | 933 |
| 2026-07-02 | -56.79 | $14.75 | 32224 |
| 2026-07-01 | -77.78 | $14.58 | 5200 |
| 2026-06-30 | -92.68 | $14.46 | 48200 |
| 2026-06-29 | -75.31 | $14.61 | 21800 |
| 2026-06-26 | -92.31 | $14.74 | 18418 |
| 2026-06-25 | -82.69 | $14.79 | 10300 |
| 2026-06-24 | -88.10 | $14.85 | 16100 |
| 2026-06-23 | -78.05 | $14.90 | 10343 |
| 2026-06-22 | -75.61 | $14.91 | 4742 |
| 2026-06-18 | -48.78 | $15.02 | 48216 |
| 2026-06-17 | -41.46 | $15.05 | 7500 |
| 2026-06-16 | -26.83 | $15.11 | 14300 |
| 2026-06-15 | -53.66 | $15.00 | 13400 |
| 2026-06-12 | -53.66 | $15.00 | 1342 |
| 2026-06-11 | -58.14 | $14.99 | 5700 |
| 2026-06-10 | -72.09 | $14.93 | 19926 |
| 2026-06-09 | -76.74 | $14.91 | 35603 |
| 2026-06-08 | -85.37 | $14.89 | 12110 |
| 2026-06-05 | -63.16 | $15.00 | 6220 |
| 2026-06-04 | -26.32 | $15.14 | 13400 |
| 2026-06-03 | -7.89 | $15.21 | 28100 |
| 2026-06-02 | -18.42 | $15.17 | 58800 |
| 2026-06-01 | -26.32 | $15.14 | 19100 |
| 2026-05-29 | -44.74 | $15.07 | 87900 |
| 2026-05-28 | -57.89 | $15.02 | 6200 |
| 2026-05-27 | -50.00 | $15.05 | 2200 |
| 2026-05-26 | -52.63 | $15.04 | 1226 |
| 2026-05-22 | -65.79 | $14.99 | 8400 |
| 2026-05-21 | -93.94 | $14.93 | 11800 |
| 2026-05-20 | -46.15 | $15.06 | 7831 |
| 2026-05-19 | -62.82 | $15.00 | 4000 |
| 2026-05-18 | -33.33 | $15.11 | 1600 |
| 2026-05-15 | -35.90 | $15.10 | 18400 |
| 2026-05-14 | 0.00 | $15.24 | 4511 |
| 2026-05-13 | -24.39 | $15.16 | 18800 |
| 2026-05-12 | -21.95 | $15.17 | 10700 |
| 2026-05-11 | -16.67 | $15.19 | 3700 |
| 2026-05-08 | -19.64 | $15.15 | 16744 |
| 2026-05-07 | -32.14 | $15.08 | 4442 |
| 2026-05-06 | -20.00 | $15.14 | 9223 |
| 2026-05-05 | -38.10 | $15.02 | 10925 |
| 2026-05-04 | -19.77 | $15.09 | 2600 |
| 2026-05-01 | -11.63 | $15.16 | 2900 |
| 2026-04-30 | -23.26 | $15.06 | 2710 |
| 2026-04-29 | -34.88 | $14.96 | 2609 |
| 2026-04-28 | -26.74 | $15.03 | 2841 |
| 2026-04-27 | -20.93 | $15.08 | 3446 |
| 2026-04-24 | -19.77 | $15.09 | 6300 |
| 2026-04-23 | -34.88 | $14.96 | 7200 |
| 2026-04-22 | -31.40 | $14.99 | 1900 |
| 2026-04-21 | -39.53 | $14.92 | 14000 |
| 2026-04-20 | -33.72 | $14.97 | 6091 |
| 2026-04-17 | -23.26 | $15.06 | 6200 |
| 2026-04-16 | -37.21 | $14.94 | 6700 |
| 2026-04-15 | -8.00 | $15.09 | 7700 |
| 2026-04-14 | -20.99 | $15.04 | 10500 |
| 2026-04-13 | -46.51 | $14.86 | 15000 |
| 2026-04-10 | -58.24 | $14.78 | 3300 |
| 2026-04-09 | -56.04 | $14.80 | 8100 |
| 2026-04-08 | -63.44 | $14.74 | 11300 |
| 2026-04-07 | -87.37 | $14.52 | 11200 |
| 2026-04-06 | -84.27 | $14.63 | 36100 |
| 2026-04-02 | -77.27 | $14.74 | 13700 |
| 2026-04-01 | -85.00 | $14.67 | 28800 |
| 2026-03-31 | -89.52 | $14.62 | 10400 |
| 2026-03-30 | -94.35 | $14.56 | 11800 |
| 2026-03-27 | -98.41 | $14.55 | 9300 |
| 2026-03-26 | -88.89 | $14.92 | 11600 |
| 2026-03-25 | -75.73 | $15.06 | 2500 |
| 2026-03-24 | -87.38 | $14.94 | 8200 |
| 2026-03-23 | -91.26 | $14.90 | 4700 |
| 2026-03-20 | -94.17 | $14.87 | 18400 |
| 2026-03-19 | -85.87 | $15.05 | 7900 |
| 2026-03-18 | -93.75 | $15.09 | 8100 |
| 2026-03-17 | -80.23 | $15.21 | 9900 |
| 2026-03-16 | -93.02 | $15.10 | 13300 |
| 2026-03-13 | -87.21 | $15.15 | 11700 |
| 2026-03-12 | -91.89 | $15.22 | 7900 |
| 2026-03-11 | -86.49 | $15.26 | 18100 |
| 2026-03-10 | -79.73 | $15.31 | 6500 |
| 2026-03-09 | -85.14 | $15.27 | 13700 |
| 2026-03-06 | -83.05 | $15.41 | 14800 |
| 2026-03-05 | -52.17 | $15.66 | 3400 |
| 2026-03-04 | -43.48 | $15.70 | 4800 |
| 2026-03-03 | -58.70 | $15.63 | 10700 |
| 2026-03-02 | -45.65 | $15.69 | 25100 |
| 2026-02-27 | -54.35 | $15.65 | 59200 |
| 2026-02-26 | -21.74 | $15.80 | 8700 |
| 2026-02-25 | -19.57 | $15.81 | 5500 |
| 2026-02-24 | -19.57 | $15.81 | 36100 |
| 2026-02-23 | -43.48 | $15.70 | 38500 |
| 2026-02-20 | -52.17 | $15.66 | 20700 |
| 2026-02-19 | -28.26 | $15.77 | 6000 |
| 2026-02-18 | -17.39 | $15.82 | 7800 |
| 2026-02-17 | -4.55 | $15.86 | 20800 |
| 2026-02-13 | -28.21 | $15.72 | 10200 |
| 2026-02-12 | -43.90 | $15.67 | 9600 |
| 2026-02-11 | -63.41 | $15.59 | 5600 |
| 2026-02-10 | -53.66 | $15.63 | 9400 |
| 2026-02-09 | -56.86 | $15.56 | 6900 |
| 2026-02-06 | -64.71 | $15.52 | 14100 |
| 2026-02-05 | -70.59 | $15.49 | 23200 |
| 2026-02-04 | -58.82 | $15.55 | 4400 |
| 2026-02-03 | -60.78 | $15.54 | 20400 |
| 2026-02-02 | -52.94 | $15.58 | 13800 |
| 2026-01-30 | -64.71 | $15.52 | 15500 |
| 2026-01-29 | -44.83 | $15.59 | 6600 |
| 2026-01-28 | -27.59 | $15.69 | 4500 |
| 2026-01-27 | -22.41 | $15.72 | 6400 |
| 2026-01-26 | -20.69 | $15.73 | 12700 |
| 2026-01-23 | -27.59 | $15.69 | 3500 |
| 2026-01-22 | -18.97 | $15.74 | 5000 |
| 2026-01-21 | -25.86 | $15.70 | 18600 |
| 2026-01-20 | -41.67 | $15.62 | 13800 |
| 2026-01-16 | -21.67 | $15.74 | 8200 |
| 2026-01-15 | -11.67 | $15.80 | 9700 |
| 2026-01-14 | -25.00 | $15.72 | 27200 |
| 2026-01-13 | -53.33 | $15.55 | 14700 |
| 2026-01-12 | -58.33 | $15.52 | 6800 |
| 2026-01-09 | -55.00 | $15.54 | 10400 |
| 2026-01-08 | -71.67 | $15.44 | 6600 |
| 2026-01-07 | -66.67 | $15.47 | 5300 |
| 2026-01-06 | -58.33 | $15.52 | 2300 |
| 2026-01-05 | -48.33 | $15.58 | 12600 |
| 2026-01-02 | -58.33 | $15.52 | 6700 |
| 2025-12-31 | -83.33 | $15.37 | 5100 |
| 2025-12-30 | -88.33 | $15.34 | 7600 |
| 2025-12-29 | -88.14 | $15.35 | 6900 |
| 2025-12-26 | -42.86 | $15.63 | 3000 |
| 2025-12-24 | -44.64 | $15.62 | 6800 |
| 2025-12-23 | -44.64 | $15.62 | 16900 |
| 2025-12-22 | -17.86 | $15.77 | 5100 |
| 2025-12-19 | -7.14 | $15.83 | 4100 |
| 2025-12-18 | -21.82 | $15.74 | 7700 |
| 2025-12-17 | -25.45 | $15.72 | 8300 |
| 2025-12-16 | -1.82 | $15.85 | 18600 |
| 2025-12-15 | -18.52 | $15.75 | 30400 |
| 2025-12-12 | -22.00 | $15.70 | 7800 |
| 2025-12-11 | -6.00 | $15.78 | 18600 |
| 2025-12-10 | -59.09 | $15.58 | 17200 |
| 2025-12-09 | -74.24 | $15.48 | 23200 |
| 2025-12-08 | -95.45 | $15.34 | 15500 |
| 2025-12-05 | -87.88 | $15.39 | 24900 |
| 2025-12-04 | -75.41 | $15.51 | 13300 |
| 2025-12-03 | -49.18 | $15.67 | 4400 |
| 2025-12-02 | -65.57 | $15.57 | 12100 |
| 2025-12-01 | -65.71 | $15.60 | 10800 |
| 2025-11-28 | -48.57 | $15.72 | 5100 |
| 2025-11-26 | -57.69 | $15.69 | 15800 |
| 2025-11-25 | -63.95 | $15.67 | 6000 |
| 2025-11-24 | -67.78 | $15.65 | 8100 |
| 2025-11-21 | -73.33 | $15.60 | 19200 |
| 2025-11-20 | -85.56 | $15.49 | 13500 |
| 2025-11-19 | -75.86 | $15.60 | 14800 |
| 2025-11-18 | -78.16 | $15.58 | 15200 |
| 2025-11-17 | -80.95 | $15.58 | 16100 |
| 2025-11-14 | -65.82 | $15.74 | 8900 |
| 2025-11-13 | -77.22 | $15.65 | 100800 |
| 2025-11-12 | -44.12 | $15.96 | 12100 |
| 2025-11-11 | -45.59 | $15.95 | 7400 |
| 2025-11-10 | -51.47 | $15.91 | 3400 |
| 2025-11-07 | -54.41 | $15.89 | 7400 |
| 2025-11-06 | -56.92 | $15.89 | 3800 |
| 2025-11-05 | -61.54 | $15.86 | 7100 |
| 2025-11-04 | -64.62 | $15.84 | 9400 |
| 2025-11-03 | -40.00 | $16.00 | 6600 |
| 2025-10-31 | -33.85 | $16.04 | 4100 |
| 2025-10-30 | -33.85 | $16.04 | 10600 |
| 2025-10-29 | -23.94 | $16.15 | 2200 |
| 2025-10-28 | -15.49 | $16.21 | 6500 |
| 2025-10-27 | -22.54 | $16.16 | 2200 |
| 2025-10-24 | -28.17 | $16.12 | 2700 |
| 2025-10-23 | -52.00 | $16.09 | 4400 |
| 2025-10-22 | -45.00 | $16.16 | 7600 |
| 2025-10-21 | -46.30 | $16.19 | 3600 |
| 2025-10-20 | -47.22 | $16.18 | 5200 |
| 2025-10-17 | -61.11 | $16.03 | 3600 |
| 2025-10-16 | -68.52 | $15.95 | 6100 |
| 2025-10-15 | -72.18 | $15.98 | 11200 |
| 2025-10-14 | -82.71 | $15.84 | 4100 |
| 2025-10-13 | -82.17 | $15.88 | 4600 |
| 2025-10-10 | -89.92 | $15.78 | 14200 |
| 2025-10-09 | -94.78 | $15.85 | 10900 |
| 2025-10-08 | -94.17 | $15.97 | 7000 |
| 2025-10-07 | -92.00 | $16.02 | 8300 |
| 2025-10-06 | -91.00 | $16.03 | 4700 |
| 2025-10-03 | -82.00 | $16.12 | 5300 |
| 2025-10-02 | -79.00 | $16.15 | 11600 |
| 2025-10-01 | -65.00 | $16.29 | 9700 |
| 2025-09-30 | -86.00 | $16.08 | 32700 |
| 2025-09-29 | -80.95 | $16.26 | 5100 |
| 2025-09-26 | -41.67 | $16.59 | 6300 |
| 2025-09-25 | -47.62 | $16.54 | 3300 |
| 2025-09-24 | -50.00 | $16.51 | 6900 |
| 2025-09-23 | -43.82 | $16.55 | 4700 |
| 2025-09-22 | -29.21 | $16.68 | 2600 |
| 2025-09-19 | -32.58 | $16.65 | 1800 |
| 2025-09-18 | -31.46 | $16.66 | 4500 |
| 2025-09-17 | -5.43 | $16.84 | 5800 |
| 2025-09-16 | -10.58 | $16.78 | 3400 |
| 2025-09-15 | -18.35 | $16.69 | 3700 |
| 2025-09-12 | -21.05 | $16.65 | 2400 |
| 2025-09-11 | -16.67 | $16.70 | 7400 |
| 2025-09-10 | -16.33 | $16.55 | 2700 |
| 2025-09-09 | -17.65 | $16.50 | 10500 |
| 2025-09-08 | -0.84 | $16.70 | 8100 |
| 2025-09-05 | -1.85 | $16.58 | 7700 |
| 2025-09-04 | 0.00 | $16.40 | 4300 |
| 2025-09-03 | -15.73 | $16.26 | 3700 |
| 2025-09-02 | -27.06 | $16.13 | 3700 |
| 2025-08-29 | -14.13 | $16.23 | 3500 |
| 2025-08-28 | -7.45 | $16.29 | 3700 |
| 2025-08-27 | -19.15 | $16.18 | 5300 |
| 2025-08-26 | -6.38 | $16.30 | 5100 |
| 2025-08-25 | -20.21 | $16.17 | 4300 |
| 2025-08-22 | -3.19 | $16.33 | 4800 |
| 2025-08-21 | -5.19 | $16.15 | 5900 |
| 2025-08-20 | 0.00 | $16.19 | 4800 |
| 2025-08-19 | -1.54 | $16.03 | 11800 |
| 2025-08-18 | -3.28 | $15.98 | 15700 |
| 2025-08-15 | -9.43 | $15.87 | 13100 |
| 2025-08-14 | 0.00 | $15.92 | 6900 |
| 2025-08-13 | -3.70 | $15.88 | 5200 |
| 2025-08-12 | -13.04 | $15.68 | 3100 |
| 2025-08-11 | -26.09 | $15.62 | 3200 |
| 2025-08-08 | -23.91 | $15.63 | 54000 |
| 2025-08-07 | -43.48 | $15.54 | 21000 |
| 2025-08-06 | -21.74 | $15.64 | 16900 |
| 2025-08-05 | -6.52 | $15.71 | 7700 |
| 2025-08-04 | -10.71 | $15.68 | 14600 |
| 2025-08-01 | -32.14 | $15.56 | 10500 |
| 2025-07-31 | -39.29 | $15.52 | 69400 |
| 2025-07-30 | -16.07 | $15.65 | 3900 |
| 2025-07-29 | -10.53 | $15.68 | 5000 |
| 2025-07-28 | -25.76 | $15.57 | 11400 |
| 2025-07-25 | -13.64 | $15.65 | 6600 |
| 2025-07-24 | -30.30 | $15.54 | 5400 |
| 2025-07-23 | -22.73 | $15.59 | 25000 |
| 2025-07-22 | -22.73 | $15.59 | 10600 |
| 2025-07-21 | -13.64 | $15.65 | 8800 |
| 2025-07-18 | -7.81 | $15.67 | 5300 |
| 2025-07-17 | -9.72 | $15.65 | 8100 |
| 2025-07-16 | -30.14 | $15.50 | 7400 |
| 2025-07-15 | -35.80 | $15.43 | 5700 |
| 2025-07-14 | -9.88 | $15.64 | 12900 |
| 2025-07-11 | -6.17 | $15.67 | 5000 |
| 2025-07-10 | 0.00 | $15.72 | 6800 |
| 2025-07-09 | 0.00 | $15.49 | 3800 |
| 2025-07-08 | -16.98 | $15.35 | 2700 |
| 2025-07-07 | -14.81 | $15.36 | 8600 |
| 2025-07-03 | -1.85 | $15.43 | 1600 |
| 2025-07-02 | -18.52 | $15.34 | 2000 |
| 2025-07-01 | -33.90 | $15.24 | 4000 |
| 2025-06-30 | -40.96 | $15.10 | 14800 |
| 2025-06-27 | -40.96 | $15.10 | 7700 |
| 2025-06-26 | -1.20 | $15.43 | 12100 |
| 2025-06-25 | -11.54 | $15.30 | 12400 |
| 2025-06-24 | 0.00 | $15.33 | 10100 |
| 2025-06-23 | -3.51 | $15.16 | 2800 |
| 2025-06-20 | -3.51 | $15.16 | 9300 |
| 2025-06-18 | -23.08 | $15.11 | 17200 |
| 2025-06-17 | -45.24 | $15.07 | 12400 |
| 2025-06-16 | -54.76 | $14.99 | 11100 |
| 2025-06-13 | -48.81 | $15.04 | 10500 |
| 2025-06-12 | -42.86 | $15.09 | 10800 |
| 2025-06-11 | -47.62 | $15.05 | 13500 |
| 2025-06-10 | -48.81 | $15.04 | 16200 |
| 2025-06-09 | -50.00 | $15.03 | 12200 |
| 2025-06-06 | -55.95 | $14.98 | 19500 |
| 2025-06-05 | -55.68 | $15.00 | 9300 |
| 2025-06-04 | -54.55 | $15.01 | 9700 |
| 2025-06-03 | -68.18 | $14.89 | 3600 |
| 2025-06-02 | -72.73 | $14.85 | 16700 |
| 2025-05-30 | -91.86 | $14.77 | 60600 |
| 2025-05-29 | -74.65 | $15.03 | 4200 |
| 2025-05-28 | -73.24 | $15.04 | 39300 |
| 2025-05-27 | -59.72 | $15.14 | 2700 |
| 2025-05-23 | -77.78 | $15.01 | 1300 |
| 2025-05-22 | -72.22 | $15.05 | 5600 |
| 2025-05-21 | -70.00 | $15.08 | 13900 |
| 2025-05-20 | -32.79 | $15.37 | 10300 |
| 2025-05-19 | -27.27 | $15.39 | 2300 |
| 2025-05-16 | -24.69 | $15.37 | 8300 |
| 2025-05-15 | -32.10 | $15.31 | 12400 |
| 2025-05-14 | -37.04 | $15.27 | 11900 |
| 2025-05-13 | -24.14 | $15.36 | 10600 |
| 2025-05-12 | -30.53 | $15.28 | 5400 |
| 2025-05-09 | -30.53 | $15.28 | 41500 |
| 2025-05-08 | -28.42 | $15.30 | 5000 |
| 2025-05-07 | -24.75 | $15.38 | 8900 |
| 2025-05-06 | -32.67 | $15.30 | 5300 |
| 2025-05-05 | -36.63 | $15.26 | 16500 |
| 2025-05-02 | -33.66 | $15.29 | 27900 |
| 2025-05-01 | -48.60 | $15.17 | 12500 |
| 2025-04-30 | -45.08 | $15.29 | 9300 |
| 2025-04-29 | -33.61 | $15.43 | 11800 |
| 2025-04-28 | -35.25 | $15.41 | 9700 |
| 2025-04-25 | -36.89 | $15.39 | 6900 |
| 2025-04-24 | -48.95 | $15.35 | 9400 |
| 2025-04-23 | -63.51 | $15.16 | 11300 |
| 2025-04-22 | -73.51 | $15.02 | 2800 |
| 2025-04-21 | -87.18 | $14.82 | 2500 |
| 2025-04-17 | -76.28 | $14.99 | 10200 |
| 2025-04-16 | -82.05 | $14.90 | 14500 |
| 2025-04-15 | -83.97 | $14.87 | 27000 |
| 2025-04-14 | -89.74 | $14.78 | 28300 |
| 2025-04-11 | -100.00 | $14.77 | 22100 |
| 2025-04-10 | -82.11 | $15.19 | 5400 |
| 2025-04-09 | -49.59 | $15.59 | 14800 |
| 2025-04-08 | -75.21 | $15.32 | 15100 |
| 2025-04-07 | -91.75 | $15.31 | 14000 |
| 2025-04-04 | -79.52 | $15.54 | 39800 |
| 2025-04-03 | -72.29 | $15.60 | 15300 |
| 2025-04-02 | -67.19 | $15.77 | 21400 |
| 2025-04-01 | -93.10 | $15.66 | 7000 |
| 2025-03-31 | -83.93 | $15.73 | 17400 |
| 2025-03-28 | -86.57 | $15.74 | 5500 |
| 2025-03-27 | -51.95 | $16.05 | 3500 |
| 2025-03-26 | -47.50 | $16.10 | 87900 |
| 2025-03-25 | -51.09 | $16.13 | 8700 |
| 2025-03-24 | -50.00 | $16.14 | 39200 |
| 2025-03-21 | -51.09 | $16.13 | 6000 |
| 2025-03-20 | -50.00 | $16.14 | 46000 |
| 2025-03-19 | -51.09 | $16.13 | 13100 |
| 2025-03-18 | -54.35 | $16.10 | 13100 |
| 2025-03-17 | -47.83 | $16.16 | 7200 |
| 2025-03-14 | -56.52 | $16.08 | 3000 |
| 2025-03-13 | -70.65 | $15.95 | 11300 |
| 2025-03-12 | -70.65 | $15.95 | 8100 |
| 2025-03-11 | -83.33 | $15.85 | 8100 |
| 2025-03-10 | -87.78 | $15.81 | 11100 |
| 2025-03-07 | -91.55 | $15.95 | 2200 |
| 2025-03-06 | -84.51 | $16.00 | 10100 |
| 2025-03-05 | -78.79 | $16.08 | 18600 |
| 2025-03-04 | -81.82 | $16.06 | 12700 |
| 2025-03-03 | -69.49 | $16.19 | 22000 |
| 2025-02-28 | -64.41 | $16.22 | 120900 |
| 2025-02-27 | -37.29 | $16.38 | 2500 |
| 2025-02-26 | -15.25 | $16.51 | 8600 |
| 2025-02-25 | -21.31 | $16.49 | 14000 |
| 2025-02-24 | -50.82 | $16.31 | 7200 |
| 2025-02-21 | -72.13 | $16.18 | 8600 |
| 2025-02-20 | -73.77 | $16.17 | 10500 |
| 2025-02-19 | -55.74 | $16.28 | 8300 |
| 2025-02-18 | -44.26 | $16.35 | 17300 |
| 2025-02-14 | -31.15 | $16.43 | 1800 |
| 2025-02-13 | -14.29 | $16.52 | 4000 |
| 2025-02-12 | -45.95 | $16.28 | 6900 |
| 2025-02-11 | -14.62 | $16.43 | 2500 |
| 2025-02-10 | -10.07 | $16.48 | 900 |
| 2025-02-07 | -29.50 | $16.21 | 10500 |
| 2025-02-06 | -14.39 | $16.42 | 21900 |
| 2025-02-05 | -15.83 | $16.40 | 3800 |
| 2025-02-04 | -26.62 | $16.25 | 7500 |
| 2025-02-03 | -34.53 | $16.14 | 7900 |
| 2025-01-31 | -27.34 | $16.24 | 5700 |
| 2025-01-30 | -11.51 | $16.46 | 4300 |
| 2025-01-29 | -21.58 | $16.32 | 8500 |
| 2025-01-28 | -13.67 | $16.43 | 6700 |
| 2025-01-27 | -5.76 | $16.54 | 13100 |
| 2025-01-24 | -18.80 | $16.31 | 5000 |
| 2025-01-23 | -29.32 | $16.17 | 13000 |
| 2025-01-22 | -8.27 | $16.45 | 74200 |
| 2025-01-21 | -5.26 | $16.49 | 15000 |
| 2025-01-17 | -31.03 | $16.23 | 3900 |
| 2025-01-16 | -34.48 | $16.18 | 14100 |
| 2025-01-15 | -42.38 | $16.10 | 8900 |
| 2025-01-14 | -72.84 | $15.67 | 15200 |
| 2025-01-13 | -85.88 | $15.48 | 17900 |
| 2025-01-10 | -95.53 | $15.39 | 12500 |
| 2025-01-08 | -79.04 | $15.78 | 11400 |
| 2025-01-07 | -66.48 | $16.03 | 7700 |
| 2025-01-06 | -52.63 | $16.33 | 5600 |
| 2025-01-03 | -48.95 | $16.40 | 7700 |
| 2025-01-02 | -55.79 | $16.27 | 16800 |
| 2024-12-31 | -72.50 | $15.98 | 45400 |
| 2024-12-30 | -87.00 | $15.69 | 233600 |
| 2024-12-27 | -93.46 | $15.57 | 38100 |
| 2024-12-26 | -94.05 | $15.99 | 8300 |
| 2024-12-24 | -94.16 | $16.12 | 4600 |
| 2024-12-23 | -89.82 | $16.20 | 4500 |
| 2024-12-20 | -84.43 | $16.29 | 3500 |
| 2024-12-19 | -89.09 | $16.23 | 9100 |
| 2024-12-18 | -100.00 | $16.17 | 3400 |
| 2024-12-17 | -84.72 | $16.48 | 5000 |
| 2024-12-16 | -97.92 | $16.29 | 11300 |
| 2024-12-13 | -98.28 | $16.56 | 7700 |
| 2024-12-12 | -90.82 | $16.81 | 9300 |
| 2024-12-11 | -77.55 | $16.94 | 4600 |
| 2024-12-10 | -79.00 | $16.93 | 5300 |
| 2024-12-09 | -78.70 | $16.95 | 10200 |
| 2024-12-06 | -82.14 | $17.11 | 7400 |
| 2024-12-05 | -66.67 | $17.24 | 5000 |
| 2024-12-04 | -72.62 | $17.19 | 7300 |
| 2024-12-03 | -66.67 | $17.24 | 3700 |
| 2024-12-02 | -53.57 | $17.35 | 3800 |
| 2024-11-29 | -47.62 | $17.40 | 16400 |
| 2024-11-27 | -77.38 | $17.15 | 2200 |
| 2024-11-26 | -76.47 | $17.16 | 7500 |
| 2024-11-25 | -51.76 | $17.37 | 4000 |
| 2024-11-22 | -76.47 | $17.16 | 11000 |
| 2024-11-21 | -68.18 | $17.24 | 7300 |
| 2024-11-20 | -88.64 | $17.06 | 5000 |
| 2024-11-19 | -96.59 | $17.11 | 5700 |
| 2024-11-18 | -75.00 | $17.30 | 10700 |
| 2024-11-15 | -77.08 | $17.30 | 5400 |
| 2024-11-14 | -88.89 | $17.27 | 3900 |
| 2024-11-13 | -99.17 | $17.17 | 11400 |
| 2024-11-12 | -94.21 | $17.23 | 16300 |
| 2024-11-11 | -71.07 | $17.51 | 2100 |
| 2024-11-08 | -55.37 | $17.70 | 4700 |
| 2024-11-07 | -64.46 | $17.59 | 2400 |
| 2024-11-06 | -71.90 | $17.50 | 6600 |
| 2024-11-05 | -54.55 | $17.71 | 7200 |
| 2024-11-04 | -89.26 | $17.29 | 4700 |
| 2024-11-01 | -100.00 | $17.16 | 3900 |
| 2024-10-31 | -92.55 | $17.50 | 8300 |
| 2024-10-30 | -77.42 | $17.65 | 6900 |
| 2024-10-29 | -70.97 | $17.71 | 4800 |
| 2024-10-28 | -65.59 | $17.76 | 9300 |
| 2024-10-25 | -88.17 | $17.55 | 9000 |
| 2024-10-24 | -80.65 | $17.62 | 2200 |
| 2024-10-23 | -100.00 | $17.64 | 5500 |
| 2024-10-22 | -86.96 | $17.77 | 5100 |
| 2024-10-21 | -98.55 | $17.69 | 14400 |
| 2024-10-18 | -59.42 | $17.96 | 16600 |
| 2024-10-17 | -43.48 | $18.07 | 6700 |
| 2024-10-16 | -5.80 | $18.33 | 19600 |
| 2024-10-15 | -15.38 | $18.23 | 8000 |
| 2024-10-14 | -26.67 | $18.12 | 14400 |
| 2024-10-11 | -14.55 | $18.15 | 10700 |
| 2024-10-10 | -32.73 | $18.05 | 4300 |
| 2024-10-09 | -23.64 | $18.10 | 108700 |
| 2024-10-08 | -63.01 | $17.77 | 14100 |
| 2024-10-07 | -67.12 | $17.74 | 13500 |
| 2024-10-04 | -54.79 | $17.83 | 9700 |
| 2024-10-03 | -39.08 | $17.89 | 7600 |
| 2024-10-02 | -32.18 | $17.95 | 10200 |
| 2024-10-01 | -38.64 | $17.89 | 12500 |
| 2024-09-30 | -42.39 | $17.84 | 8700 |
| 2024-09-27 | -33.33 | $17.89 | 4300 |
| 2024-09-26 | 0.00 | $18.23 | 5300 |
| 2024-09-25 | -7.22 | $18.11 | 5100 |
| 2024-09-24 | -7.29 | $18.10 | 4700 |
| 2024-09-23 | -7.29 | $18.10 | 6200 |
| 2024-09-20 | -12.50 | $18.05 | 10300 |
| 2024-09-19 | -12.50 | $18.05 | 8000 |
| 2024-09-18 | 0.00 | $17.99 | 10900 |
| 2024-09-17 | -5.48 | $17.90 | 10500 |
| 2024-09-16 | -11.25 | $17.85 | 4900 |
| 2024-09-13 | -3.16 | $17.81 | 9000 |
| 2024-09-12 | -12.22 | $17.68 | 10100 |
| 2024-09-11 | -18.89 | $17.62 | 7900 |
| 2024-09-10 | -16.83 | $17.62 | 7000 |
| 2024-09-09 | -17.76 | $17.60 | 2900 |
| 2024-09-06 | -33.64 | $17.43 | 4300 |
| 2024-09-05 | -24.30 | $17.53 | 5200 |
| 2024-09-04 | -26.85 | $17.50 | 8800 |
| 2024-09-03 | -37.50 | $17.31 | 7800 |
| 2024-08-30 | -34.59 | $17.33 | 56100 |
| 2024-08-29 | -5.38 | $17.69 | 2700 |
| 2024-08-28 | -4.10 | $17.63 | 3900 |
| 2024-08-27 | -6.56 | $17.60 | 4100 |
| 2024-08-26 | -6.56 | $17.60 | 5500 |
| 2024-08-23 | -3.85 | $17.46 | 4700 |
| 2024-08-22 | -6.93 | $17.40 | 2900 |
| 2024-08-21 | -2.02 | $17.43 | 4100 |
| 2024-08-20 | -13.40 | $17.30 | 2000 |
| 2024-08-19 | -18.56 | $17.25 | 7700 |
| 2024-08-16 | -19.23 | $17.09 | 2700 |
| 2024-08-15 | -41.30 | $17.00 | 16500 |
| 2024-08-14 | -36.84 | $17.06 | 11500 |
| 2024-08-13 | -62.50 | $16.88 | 5700 |
| 2024-08-12 | -78.33 | $16.72 | 2500 |
| 2024-08-09 | -71.67 | $16.80 | 4500 |
| 2024-08-08 | -65.00 | $16.88 | 3400 |
| 2024-08-07 | -67.50 | $16.85 | 8500 |
| 2024-08-06 | -80.00 | $16.70 | 9800 |
| 2024-08-05 | -90.00 | $16.58 | 7600 |
| 2024-08-02 | -66.34 | $16.99 | 7500 |
| 2024-08-01 | -64.36 | $17.01 | 15800 |
| 2024-07-31 | -80.20 | $16.85 | 5000 |
| 2024-07-30 | -64.23 | $16.87 | 3100 |
| 2024-07-29 | -65.04 | $16.86 | 4200 |
| 2024-07-26 | -70.73 | $16.79 | 20800 |
| 2024-07-25 | -67.48 | $16.83 | 7900 |
| 2024-07-24 | -69.92 | $16.80 | 11400 |
| 2024-07-23 | -67.48 | $16.83 | 15300 |
| 2024-07-22 | -53.66 | $17.00 | 5900 |
| 2024-07-19 | -45.53 | $17.10 | 3100 |
| 2024-07-18 | -30.89 | $17.28 | 8200 |
| 2024-07-17 | -26.83 | $17.33 | 4800 |
| 2024-07-16 | -13.01 | $17.50 | 3800 |
| 2024-07-15 | 0.00 | $17.59 | 5900 |
| 2024-07-12 | 0.00 | $17.58 | 5000 |
| 2024-07-11 | -4.26 | $17.33 | 2600 |
| 2024-07-10 | -25.88 | $17.06 | 3200 |
| 2024-07-09 | -22.35 | $17.09 | 3700 |
| 2024-07-08 | -16.47 | $17.14 | 6700 |
| 2024-07-05 | -18.82 | $17.12 | 3600 |
| 2024-07-03 | -42.35 | $16.92 | 1800 |
| 2024-07-02 | -62.35 | $16.75 | 5000 |
| 2024-07-01 | -82.67 | $16.66 | 14600 |
| 2024-06-28 | -90.00 | $16.65 | 5600 |
| 2024-06-27 | -29.87 | $17.05 | 3700 |
| 2024-06-26 | -28.26 | $17.02 | 11000 |
| 2024-06-25 | -13.04 | $17.16 | 5400 |
| 2024-06-24 | -23.91 | $17.06 | 3100 |
| 2024-06-21 | -18.48 | $17.11 | 3100 |
| 2024-06-20 | -33.70 | $16.97 | 3000 |
| 2024-06-18 | -14.13 | $17.15 | 2000 |
| 2024-06-17 | -19.57 | $17.10 | 11400 |
| 2024-06-14 | -36.96 | $16.94 | 2400 |
| 2024-06-13 | -15.22 | $17.14 | 9000 |
| 2024-06-12 | -14.13 | $17.15 | 2800 |
| 2024-06-11 | -45.12 | $16.81 | 9300 |
| 2024-06-10 | -19.51 | $17.02 | 3800 |
| 2024-06-07 | -9.88 | $17.09 | 1000 |
| 2024-06-06 | -17.28 | $17.03 | 7000 |
| 2024-06-05 | -32.10 | $16.91 | 3000 |
| 2024-06-04 | -14.81 | $17.05 | 2300 |
| 2024-06-03 | -27.16 | $16.95 | 5600 |
| 2024-05-31 | -67.90 | $16.62 | 9100 |
| 2024-05-30 | -72.84 | $16.58 | 4600 |
| 2024-05-29 | -80.25 | $16.52 | 7600 |
| 2024-05-28 | -59.21 | $16.72 | 2200 |
| 2024-05-24 | -46.05 | $16.82 | 3200 |
| 2024-05-23 | -56.58 | $16.74 | 3600 |
| 2024-05-22 | -43.42 | $16.84 | 1700 |
| 2024-05-21 | -35.53 | $16.90 | 9700 |
| 2024-05-20 | -31.58 | $16.93 | 17100 |
| 2024-05-17 | -61.84 | $16.70 | 3400 |
| 2024-05-16 | -35.53 | $16.90 | 4100 |
| 2024-05-15 | -11.84 | $17.08 | 4900 |
| 2024-05-14 | -43.42 | $16.84 | 9600 |
| 2024-05-13 | -41.46 | $16.83 | 700 |
| 2024-05-10 | -70.00 | $16.65 | 1500 |
| 2024-05-09 | -64.42 | $16.72 | 8000 |
| 2024-05-08 | -50.93 | $16.88 | 4700 |
| 2024-05-07 | -44.72 | $17.03 | 4100 |
| 2024-05-06 | -55.24 | $16.99 | 1700 |
| 2024-05-03 | -65.04 | $16.85 | 1400 |
| 2024-05-02 | -75.52 | $16.70 | 3800 |
| 2024-05-01 | -76.22 | $16.69 | 13400 |
| 2024-04-30 | -85.31 | $16.56 | 3400 |
| 2024-04-29 | -72.03 | $16.75 | 5500 |
| 2024-04-26 | -55.94 | $16.98 | 2000 |
| 2024-04-25 | -69.23 | $16.79 | 1900 |
| 2024-04-24 | -54.55 | $17.00 | 3400 |
| 2024-04-23 | -48.95 | $17.08 | 6700 |
| 2024-04-22 | -75.69 | $16.70 | 4400 |
| 2024-04-19 | -77.24 | $16.68 | 5800 |
| 2024-04-18 | -87.59 | $16.53 | 4300 |
| 2024-04-17 | -70.34 | $16.78 | 2600 |
| 2024-04-16 | -78.62 | $16.66 | 3400 |
| 2024-04-15 | -91.24 | $16.55 | 5900 |
| 2024-04-12 | -54.90 | $17.24 | 2000 |
| 2024-04-11 | -70.59 | $17.08 | 7000 |
| 2024-04-10 | -44.44 | $17.43 | 6700 |
| 2024-04-09 | -14.53 | $17.78 | 1000 |
| 2024-04-08 | -26.56 | $17.72 | 2900 |
| 2024-04-05 | -28.13 | $17.70 | 5700 |
| 2024-04-04 | -30.47 | $17.67 | 5500 |
| 2024-04-03 | -29.69 | $17.68 | 8900 |
| 2024-04-02 | -31.25 | $17.66 | 10100 |
| 2024-04-01 | -32.03 | $17.65 | 13200 |
| 2024-03-28 | -36.72 | $17.59 | 13100 |
| 2024-03-27 | -42.97 | $17.51 | 9900 |
| 2024-03-26 | -29.69 | $17.68 | 60300 |
| 2024-03-25 | -44.53 | $17.49 | 45000 |
| 2024-03-22 | -29.69 | $17.68 | 6700 |
| 2024-03-21 | -32.03 | $17.65 | 10800 |
| 2024-03-20 | -43.75 | $17.50 | 20200 |
| 2024-03-19 | -50.78 | $17.41 | 13800 |
| 2024-03-18 | -58.59 | $17.31 | 3200 |
| 2024-03-15 | -66.41 | $17.21 | 19000 |
| 2024-03-14 | -70.59 | $17.22 | 21800 |
| 2024-03-13 | -15.97 | $17.87 | 9700 |
| 2024-03-12 | -22.95 | $17.78 | 6800 |
| 2024-03-11 | -12.30 | $17.91 | 4800 |
| 2024-03-08 | -4.55 | $17.89 | 4800 |
| 2024-03-07 | -14.55 | $17.78 | 5200 |
| 2024-03-06 | -6.06 | $17.77 | 4000 |
| 2024-03-05 | -4.35 | $17.50 | 3900 |
| 2024-03-04 | -5.80 | $17.49 | 7100 |
| 2024-03-01 | -10.14 | $17.46 | 8400 |
| 2024-02-29 | 0.00 | $17.53 | 48900 |
| 2024-02-28 | -42.42 | $17.22 | 1700 |
| 2024-02-27 | -40.00 | $17.22 | 2200 |
| 2024-02-26 | -40.79 | $17.19 | 4400 |
| 2024-02-23 | -25.53 | $17.26 | 12600 |
| 2024-02-22 | -20.91 | $17.27 | 6900 |
| 2024-02-21 | -9.84 | $17.38 | 4600 |
| 2024-02-20 | -14.75 | $17.32 | 4200 |
| 2024-02-16 | -24.59 | $17.20 | 2700 |
| 2024-02-15 | -16.67 | $17.24 | 8800 |
| 2024-02-14 | -27.22 | $17.07 | 7400 |
| 2024-02-13 | -40.51 | $16.86 | 16100 |
| 2024-02-12 | -8.23 | $17.37 | 14700 |
| 2024-02-09 | 0.00 | $17.50 | 3300 |
| 2024-02-08 | 0.00 | $17.45 | 3900 |
| 2024-02-07 | 0.00 | $17.36 | 7100 |
| 2024-02-06 | -16.55 | $17.08 | 8700 |
| 2024-02-05 | -16.55 | $17.08 | 13500 |
| 2024-02-02 | -12.23 | $17.14 | 4600 |
| 2024-02-01 | 0.00 | $17.31 | 17700 |
| 2024-01-31 | -11.02 | $17.05 | 9700 |
| 2024-01-30 | -1.67 | $17.10 | 23000 |
| 2024-01-29 | 0.00 | $16.93 | 4100 |
| 2024-01-26 | -11.11 | $16.80 | 11800 |
| 2024-01-25 | -1.11 | $16.81 | 15000 |
| 2024-01-24 | -35.63 | $16.48 | 7000 |
| 2024-01-23 | -43.18 | $16.42 | 5000 |
| 2024-01-22 | -41.67 | $16.48 | 8700 |
| 2024-01-19 | -52.08 | $16.38 | 15000 |
| 2024-01-18 | -82.29 | $16.09 | 7900 |
| 2024-01-17 | -88.33 | $16.35 | 4400 |
| 2024-01-16 | -75.41 | $16.43 | 7100 |
| 2024-01-12 | -44.26 | $16.62 | 3600 |
| 2024-01-11 | -45.78 | $16.51 | 2200 |
| 2024-01-10 | -29.29 | $16.60 | 3700 |
| 2024-01-09 | -33.33 | $16.56 | 7600 |
| 2024-01-08 | -38.38 | $16.51 | 8900 |
| 2024-01-05 | -49.49 | $16.40 | 17700 |
| 2024-01-04 | -35.35 | $16.54 | 4800 |
| 2024-01-03 | -40.83 | $16.40 | 11600 |
| 2024-01-02 | -26.67 | $16.57 | 5000 |
| 2023-12-29 | -19.38 | $16.64 | 21700 |
| 2023-12-28 | -25.38 | $16.56 | 34100 |
| 2023-12-27 | -16.15 | $16.68 | 13800 |
| 2023-12-26 | -27.61 | $16.52 | 9900 |
| 2023-12-22 | -24.63 | $16.56 | 15500 |
| 2023-12-21 | -14.93 | $16.69 | 12600 |
| 2023-12-20 | -11.94 | $16.73 | 11300 |
| 2023-12-19 | -32.73 | $16.66 | 15700 |
| 2023-12-18 | -43.03 | $16.49 | 12200 |
| 2023-12-15 | -35.15 | $16.62 | 24800 |
| 2023-12-14 | -29.09 | $16.72 | 16500 |
| 2023-12-13 | -47.88 | $16.41 | 21600 |
| 2023-12-12 | -61.82 | $16.18 | 23700 |
| 2023-12-11 | -67.27 | $16.09 | 19200 |
| 2023-12-08 | -64.24 | $16.14 | 7100 |
| 2023-12-07 | -61.82 | $16.18 | 10900 |
| 2023-12-06 | -59.39 | $16.22 | 42700 |
| 2023-12-05 | -75.76 | $15.95 | 43900 |
| 2023-12-04 | -81.21 | $15.86 | 41400 |
| 2023-12-01 | -78.79 | $15.90 | 90800 |
| 2023-11-30 | -91.52 | $15.69 | 75900 |
| 2023-11-29 | -67.01 | $15.90 | 6700 |
| 2023-11-28 | -54.58 | $15.89 | 7000 |
| 2023-11-27 | -61.41 | $15.72 | 3000 |
| 2023-11-24 | -48.96 | $16.02 | 3400 |
| 2023-11-22 | -61.00 | $15.73 | 2100 |
| 2023-11-21 | -45.23 | $16.11 | 12800 |
| 2023-11-20 | -30.77 | $16.32 | 3900 |
| 2023-11-17 | -23.98 | $16.47 | 3000 |
| 2023-11-16 | -22.17 | $16.51 | 900 |
| 2023-11-15 | -16.29 | $16.64 | 4300 |
| 2023-11-14 | -16.74 | $16.63 | 3700 |
| 2023-11-13 | -24.27 | $16.35 | 2300 |
| 2023-11-10 | -31.55 | $16.20 | 7500 |
| 2023-11-09 | -21.84 | $16.40 | 1100 |
| 2023-11-08 | -11.17 | $16.62 | 10000 |
| 2023-11-07 | -18.93 | $16.46 | 1600 |
| 2023-11-06 | -12.14 | $16.60 | 1500 |
| 2023-11-03 | -7.28 | $16.70 | 5600 |
| 2023-11-02 | -6.18 | $16.46 | 14400 |
| 2023-11-01 | -49.03 | $15.58 | 4100 |
| 2023-10-31 | -61.73 | $15.34 | 16200 |
| 2023-10-30 | -94.44 | $14.81 | 3800 |
| 2023-10-27 | -83.95 | $14.98 | 4500 |
| 2023-10-26 | -89.51 | $14.89 | 4400 |
| 2023-10-25 | -79.75 | $15.04 | 1500 |
| 2023-10-24 | -75.46 | $15.11 | 4100 |
| 2023-10-23 | -82.21 | $15.00 | 1800 |
| 2023-10-20 | -85.89 | $14.94 | 5200 |
| 2023-10-19 | -71.17 | $15.18 | 8500 |
| 2023-10-18 | -62.58 | $15.32 | 8500 |
| 2023-10-17 | -46.63 | $15.58 | 7600 |
| 2023-10-16 | -28.22 | $15.88 | 8100 |
| 2023-10-13 | -34.29 | $15.40 | 1000 |
| 2023-10-12 | -40.95 | $15.33 | 5200 |
| 2023-10-11 | -10.48 | $15.65 | 3500 |
| 2023-10-10 | -9.52 | $15.66 | 5300 |
| 2023-10-09 | -15.24 | $15.60 | 3300 |
| 2023-10-06 | -26.67 | $15.48 | 11600 |
| 2023-10-05 | -55.24 | $15.18 | 3200 |
| 2023-10-04 | -46.67 | $15.27 | 18900 |
| 2023-10-03 | -76.42 | $14.96 | 17800 |
| 2023-10-02 | -61.24 | $15.21 | 15900 |
| 2023-09-29 | -52.27 | $15.34 | 31400 |
| 2023-09-28 | -75.68 | $15.07 | 24500 |
| 2023-09-27 | -72.66 | $15.18 | 19500 |
| 2023-09-26 | -96.12 | $14.95 | 8700 |
| 2023-09-25 | -91.60 | $15.10 | 10200 |
| 2023-09-22 | -84.75 | $15.19 | 13100 |
| 2023-09-21 | -89.83 | $15.13 | 15100 |
| 2023-09-20 | -88.89 | $15.47 | 6600 |
| 2023-09-19 | -56.12 | $15.64 | 8500 |
| 2023-09-18 | -60.20 | $15.60 | 5700 |
| 2023-09-15 | -53.06 | $15.67 | 5200 |
| 2023-09-14 | -64.29 | $15.56 | 3200 |
| 2023-09-13 | -82.65 | $15.38 | 1600 |
| 2023-09-12 | -70.41 | $15.50 | 1200 |
| 2023-09-11 | -62.24 | $15.58 | 2600 |
| 2023-09-08 | -62.24 | $15.58 | 3300 |
| 2023-09-07 | -78.15 | $15.47 | 7400 |
| 2023-09-06 | -63.33 | $15.65 | 7500 |
| 2023-09-05 | -57.50 | $15.72 | 6600 |
| 2023-09-01 | -38.33 | $15.95 | 3900 |
| 2023-08-31 | -18.33 | $16.19 | 25200 |
| 2023-08-30 | -52.50 | $15.78 | 4300 |
| 2023-08-29 | -56.92 | $15.77 | 1900 |
| 2023-08-28 | -72.41 | $15.69 | 2000 |
| 2023-08-25 | -78.41 | $15.59 | — |
| 2023-08-24 | -78.41 | $15.59 | 2200 |
| 2023-08-23 | -68.89 | $15.77 | 4500 |
| 2023-08-22 | -87.78 | $15.43 | 4600 |
| 2023-08-21 | -98.88 | $15.25 | 4800 |
| 2023-08-18 | -96.51 | $15.35 | 3100 |
| 2023-08-17 | -91.28 | $15.44 | 5300 |
| 2023-08-16 | -100.00 | $15.44 | 4300 |
| 2023-08-15 | -100.00 | $15.68 | 6500 |
| 2023-08-14 | -99.06 | $15.96 | 3500 |
| 2023-08-11 | -98.02 | $16.02 | 800 |
| 2023-08-10 | -82.18 | $16.18 | 3700 |
| 2023-08-09 | -90.10 | $16.10 | 3900 |
| 2023-08-08 | -69.31 | $16.31 | 2600 |
| 2023-08-07 | -90.10 | $16.10 | 600 |
| 2023-08-04 | -85.15 | $16.15 | 1000 |
| 2023-08-03 | -100.00 | $16.00 | 10500 |
| 2023-08-02 | -75.96 | $16.22 | 6600 |
| 2023-08-01 | -38.46 | $16.61 | 3800 |
| 2023-07-31 | -5.77 | $16.95 | 5200 |
| 2023-07-28 | -12.50 | $16.88 | 7400 |
| 2023-07-27 | -22.12 | $16.78 | 2100 |
| 2023-07-26 | -12.63 | $16.80 | 17800 |
| 2023-07-25 | -14.89 | $16.77 | 3600 |
| 2023-07-24 | -18.09 | $16.74 | 3200 |
| 2023-07-21 | -17.98 | $16.70 | 3300 |
| 2023-07-20 | -29.21 | $16.60 | 2100 |
| 2023-07-19 | -27.55 | $16.68 | 2800 |
| 2023-07-18 | -45.92 | $16.50 | 5800 |
| 2023-07-17 | -67.00 | $16.30 | 1900 |
| 2023-07-14 | -65.00 | $16.32 | 1300 |
| 2023-07-13 | -48.00 | $16.49 | 3900 |
| 2023-07-12 | -65.00 | $16.32 | 6900 |
| 2023-07-11 | -71.82 | $16.28 | 1500 |
| 2023-07-10 | -94.21 | $16.04 | 700 |
| 2023-07-07 | -85.12 | $16.15 | 3200 |
| 2023-07-06 | -90.08 | $16.09 | 4900 |
| 2023-07-05 | -54.24 | $16.55 | 5700 |
| 2023-07-03 | -40.68 | $16.71 | 4100 |
| 2023-06-30 | -37.29 | $16.75 | 27500 |
| 2023-06-29 | -77.97 | $16.27 | 3700 |
| 2023-06-28 | -62.60 | $16.42 | 4700 |
| 2023-06-27 | -46.10 | $16.54 | 7700 |
| 2023-06-26 | -43.95 | $16.50 | 3500 |
| 2023-06-23 | -46.32 | $16.31 | 4000 |
| 2023-06-22 | -42.78 | $16.36 | 11400 |
| 2023-06-21 | -38.76 | $16.38 | 7600 |
| 2023-06-20 | -21.96 | $16.72 | 1700 |
| 2023-06-16 | -14.02 | $16.89 | 1700 |
| 2023-06-15 | -14.49 | $16.88 | 1400 |
| 2023-06-14 | -38.79 | $16.36 | 4900 |
| 2023-06-13 | -26.64 | $16.62 | 6000 |
| 2023-06-12 | -24.30 | $16.67 | 3900 |
| 2023-06-09 | -0.47 | $17.18 | 4300 |
| 2023-06-08 | -11.22 | $16.95 | 3200 |
| 2023-06-07 | -5.61 | $17.07 | 1600 |
| 2023-06-06 | -7.94 | $17.02 | 11500 |
| 2023-06-05 | -0.49 | $17.07 | 12500 |
| 2023-06-02 | -1.52 | $17.00 | 11900 |
| 2023-06-01 | -27.62 | $16.57 | 2800 |
| 2023-05-31 | -41.43 | $16.52 | 31400 |
| 2023-05-30 | -69.85 | $15.84 | 5900 |
| 2023-05-26 | -73.66 | $15.74 | 13300 |
| 2023-05-25 | -81.30 | $15.54 | 8800 |
| 2023-05-24 | -84.35 | $15.46 | 11800 |
| 2023-05-23 | -91.22 | $15.28 | 3500 |
| 2023-05-22 | -98.09 | $15.10 | 9500 |
| 2023-05-19 | -97.27 | $15.18 | 2800 |
| 2023-05-18 | -90.23 | $15.36 | 1600 |
| 2023-05-17 | -86.72 | $15.45 | 9100 |
| 2023-05-16 | -100.00 | $15.31 | 2300 |
| 2023-05-15 | -93.95 | $15.65 | 8700 |
| 2023-05-12 | -89.30 | $16.00 | 5700 |
| 2023-05-11 | -82.35 | $16.13 | 6700 |
| 2023-05-10 | -48.13 | $16.77 | 4100 |
| 2023-05-09 | -63.64 | $16.48 | 5700 |
| 2023-05-08 | -59.36 | $16.56 | 4200 |
| 2023-05-05 | -61.50 | $16.52 | 2800 |
| 2023-05-04 | -88.77 | $16.01 | 10300 |
| 2023-05-03 | -24.07 | $17.28 | 4500 |
| 2023-05-02 | -9.78 | $17.49 | 23000 |
| 2023-05-01 | -2.66 | $17.58 | 39000 |
| 2023-04-28 | 0.00 | $17.56 | 22400 |
| 2023-04-27 | -19.91 | $17.11 | 11700 |
| 2023-04-26 | -21.91 | $17.01 | 6500 |
| 2023-04-25 | -14.71 | $17.16 | 6700 |
| 2023-04-24 | -7.72 | $17.35 | 4200 |
| 2023-04-21 | -7.56 | $17.34 | 1300 |
| 2023-04-20 | -5.07 | $17.41 | 4100 |
| 2023-04-19 | -3.04 | $17.47 | 5300 |
| 2023-04-18 | -4.05 | $17.44 | 10800 |
| 2023-04-17 | -3.38 | $17.46 | 18900 |
| 2023-04-14 | -8.66 | $17.13 | 43100 |
| 2023-04-13 | 0.00 | $17.34 | 9700 |
| 2023-04-12 | -1.12 | $17.25 | 7300 |
| 2023-04-11 | -0.40 | $17.11 | 2500 |
| 2023-04-10 | 0.00 | $16.81 | 10400 |
| 2023-04-06 | 0.00 | $16.81 | 8200 |
| 2023-04-05 | -16.73 | $16.50 | 20500 |
| 2023-04-04 | -38.78 | $16.06 | 10200 |
| 2023-04-03 | -43.88 | $15.91 | 9500 |
| 2023-03-31 | -41.84 | $15.97 | 26800 |
| 2023-03-30 | -54.76 | $15.59 | 6400 |
| 2023-03-29 | -62.93 | $15.35 | 9200 |
| 2023-03-28 | -75.00 | $15.00 | 7800 |
| 2023-03-27 | -71.81 | $15.10 | 5900 |
| 2023-03-24 | -75.17 | $15.00 | 4100 |
| 2023-03-23 | -76.85 | $14.95 | 6500 |
| 2023-03-22 | -59.06 | $15.48 | 17900 |
| 2023-03-21 | -62.75 | $15.37 | 2900 |
| 2023-03-20 | -71.14 | $15.12 | 8100 |
| 2023-03-17 | -63.40 | $15.38 | 4900 |
| 2023-03-16 | -46.75 | $15.98 | 12500 |
| 2023-03-15 | -63.94 | $15.45 | 6100 |
| 2023-03-14 | -65.38 | $15.43 | 9500 |
| 2023-03-13 | -81.95 | $14.87 | 40200 |
| 2023-03-10 | -98.61 | $16.22 | 5600 |
| 2023-03-09 | -100.00 | $16.59 | 4200 |
| 2023-03-08 | -82.57 | $16.94 | 4800 |
| 2023-03-07 | -81.65 | $16.95 | 1900 |
| 2023-03-06 | -65.14 | $17.13 | 2000 |
| 2023-03-03 | -76.61 | $17.04 | 11300 |
| 2023-03-02 | -88.89 | $16.91 | 5600 |
| 2023-03-01 | -79.17 | $17.05 | 6900 |
| 2023-02-28 | -67.36 | $17.22 | 16900 |
| 2023-02-27 | -75.69 | $17.10 | 4600 |
| 2023-02-24 | -76.39 | $17.09 | 6800 |
| 2023-02-23 | -69.44 | $17.19 | 6600 |
| 2023-02-22 | -86.81 | $16.94 | 9800 |
| 2023-02-21 | -100.00 | $16.80 | 5800 |
| 2023-02-17 | -86.24 | $17.25 | 12900 |
| 2023-02-16 | -85.87 | $17.40 | 800 |
| 2023-02-15 | -63.64 | $17.56 | 5900 |
| 2023-02-14 | -63.64 | $17.56 | 8700 |
| 2023-02-13 | -50.39 | $17.55 | 8100 |
| 2023-02-10 | -56.92 | $17.45 | 9200 |
| 2023-02-09 | -44.60 | $17.57 | 9600 |
| 2023-02-08 | -34.87 | $17.66 | 6300 |
| 2023-02-07 | -40.12 | $17.52 | 7800 |
| 2023-02-06 | -40.35 | $17.50 | 5800 |
| 2023-02-03 | -19.82 | $17.75 | 8800 |
| 2023-02-02 | -3.97 | $18.08 | 15600 |
| 2023-02-01 | 0.00 | $18.00 | 14400 |
| 2023-01-31 | -1.72 | $17.79 | 15500 |
| 2023-01-30 | -2.62 | $17.65 | 28000 |
| 2023-01-27 | -1.97 | $17.67 | 22500 |
| 2023-01-26 | -4.26 | $17.60 | 26700 |
| 2023-01-25 | -5.90 | $17.55 | 3200 |
| 2023-01-24 | -4.59 | $17.59 | 6000 |
| 2023-01-23 | -4.92 | $17.58 | 27000 |
| 2023-01-20 | -4.65 | $17.55 | 21200 |
| 2023-01-19 | -6.64 | $17.49 | 10100 |
| 2023-01-18 | -13.95 | $17.27 | 19900 |
| 2023-01-17 | 0.00 | $17.32 | 23900 |
| 2023-01-13 | -3.92 | $17.13 | 24800 |
| 2023-01-12 | 0.00 | $16.98 | 16800 |
| 2023-01-11 | -3.27 | $16.75 | 8000 |
| 2023-01-10 | -8.06 | $16.62 | 9300 |
| 2023-01-09 | -2.84 | $16.73 | 38200 |
| 2023-01-06 | -14.22 | $16.49 | 61000 |
| 2023-01-05 | -42.65 | $15.89 | 13400 |
| 2023-01-04 | -56.90 | $15.68 | 32100 |
| 2023-01-03 | -82.76 | $15.08 | 41100 |
| 2022-12-30 | -97.52 | $14.74 | 186300 |
| 2022-12-29 | -93.52 | $15.10 | 28000 |
| 2022-12-28 | -100.00 | $15.10 | 28200 |
| 2022-12-27 | -96.55 | $15.72 | 18300 |
| 2022-12-23 | -91.54 | $15.93 | 11800 |
| 2022-12-22 | -83.08 | $16.04 | 12600 |
| 2022-12-21 | -53.08 | $16.43 | 14400 |
| 2022-12-20 | -72.31 | $16.18 | 9600 |
| 2022-12-19 | -69.23 | $16.22 | 17400 |
| 2022-12-16 | -76.15 | $16.13 | 9000 |
| 2022-12-15 | -76.92 | $16.12 | 9900 |
| 2022-12-14 | -73.08 | $16.17 | 5400 |
| 2022-12-13 | -74.62 | $16.15 | 4500 |
| 2022-12-12 | -90.77 | $15.94 | 15200 |
| 2022-12-09 | -82.50 | $16.13 | 6200 |
| 2022-12-08 | -55.26 | $16.28 | 10800 |
| 2022-12-07 | -30.10 | $16.50 | 7100 |
| 2022-12-06 | -19.56 | $16.68 | 11000 |
| 2022-12-05 | -10.50 | $16.87 | 11100 |
| 2022-12-02 | -2.70 | $17.05 | 16300 |
| 2022-12-01 | -1.54 | $17.08 | 16200 |
| 2022-11-30 | 0.00 | $16.85 | 36100 |
| 2022-11-29 | -19.25 | $16.25 | 13000 |
| 2022-11-28 | -8.92 | $16.47 | 16900 |
| 2022-11-25 | -14.08 | $16.36 | 1300 |
| 2022-11-23 | -13.15 | $16.38 | 12900 |
| 2022-11-22 | -26.76 | $16.09 | 3300 |
| 2022-11-21 | -24.41 | $16.14 | 5600 |
| 2022-11-18 | -20.66 | $16.22 | 4000 |
| 2022-11-17 | -16.43 | $16.31 | 6800 |
| 2022-11-16 | -5.16 | $16.55 | 3700 |
| 2022-11-15 | -6.57 | $16.52 | 6700 |
| 2022-11-14 | -11.17 | $16.20 | 8400 |
| 2022-11-11 | -2.13 | $16.37 | 5300 |
| 2022-11-10 | 0.00 | $16.06 | 13700 |
| 2022-11-09 | -42.74 | $15.24 | 10500 |
| 2022-11-08 | -36.29 | $15.32 | 13200 |
| 2022-11-07 | -78.83 | $14.82 | 7900 |
| 2022-11-04 | -89.82 | $14.70 | 5700 |
| 2022-11-03 | -85.09 | $14.83 | 7600 |
| 2022-11-02 | -86.60 | $14.85 | 17400 |
| 2022-11-01 | -88.79 | $14.85 | 13600 |
| 2022-10-31 | -90.49 | $14.84 | 31900 |
| 2022-10-28 | -72.63 | $15.34 | 3400 |
| 2022-10-27 | -77.37 | $15.21 | 21600 |
| 2022-10-26 | -72.26 | $15.35 | 9400 |
| 2022-10-25 | -79.93 | $15.14 | 16300 |
| 2022-10-24 | -87.23 | $14.94 | 13400 |
| 2022-10-21 | -89.78 | $14.87 | 8900 |
| 2022-10-20 | -89.11 | $15.12 | 10500 |
| 2022-10-19 | -83.47 | $15.26 | 14800 |
| 2022-10-18 | -77.82 | $15.40 | 8900 |
| 2022-10-17 | -78.23 | $15.39 | 32900 |
| 2022-10-14 | -75.40 | $15.46 | 54700 |
| 2022-10-13 | -75.81 | $15.45 | 142300 |
| 2022-10-12 | -89.13 | $15.42 | 20300 |
| 2022-10-11 | -93.95 | $15.45 | 29900 |
| 2022-10-10 | -97.01 | $15.85 | 8400 |
| 2022-10-07 | -87.50 | $16.07 | 16800 |
| 2022-10-06 | -97.83 | $16.12 | 33100 |
| 2022-10-05 | -91.96 | $16.44 | 37200 |
| 2022-10-04 | -48.21 | $16.93 | 47600 |
| 2022-10-03 | -32.14 | $17.11 | 13000 |
| 2022-09-30 | -30.36 | $17.13 | 71700 |
| 2022-09-29 | -66.06 | $16.75 | 5600 |
| 2022-09-28 | -69.53 | $16.77 | 8900 |
| 2022-09-27 | -70.39 | $16.83 | 6000 |
| 2022-09-26 | -91.50 | $16.59 | 8500 |
| 2022-09-23 | -93.46 | $16.70 | 9100 |
| 2022-09-22 | -85.19 | $16.98 | 3400 |
| 2022-09-21 | -83.92 | $17.01 | 6500 |
| 2022-09-20 | -75.52 | $17.13 | 7700 |
| 2022-09-19 | -82.48 | $17.08 | 5000 |
| 2022-09-16 | -84.02 | $17.11 | 1200 |
| 2022-09-15 | -80.73 | $17.21 | 6300 |
| 2022-09-14 | -81.65 | $17.24 | 9100 |
| 2022-09-13 | -86.31 | $17.17 | 6200 |
| 2022-09-12 | -85.06 | $17.20 | 6000 |
| 2022-09-09 | -88.80 | $17.11 | 4800 |
| 2022-09-08 | -100.00 | $16.84 | 6500 |
| 2022-09-07 | -94.89 | $17.08 | 7400 |
| 2022-09-06 | -99.57 | $17.01 | 12100 |
| 2022-09-02 | -94.04 | $17.14 | 3500 |
| 2022-09-01 | -89.80 | $17.25 | 4600 |
| 2022-08-31 | -96.06 | $17.27 | 7300 |
| 2022-08-30 | -83.51 | $17.62 | 5600 |
| 2022-08-29 | -77.06 | $17.80 | 5900 |
| 2022-08-26 | -67.38 | $18.07 | 7500 |
| 2022-08-25 | -67.38 | $18.07 | 11200 |
| 2022-08-24 | -82.44 | $17.65 | 14700 |
| 2022-08-23 | -79.93 | $17.72 | 23200 |
| 2022-08-22 | -94.87 | $18.10 | 12600 |
| 2022-08-19 | -95.08 | $18.21 | 8000 |
| 2022-08-18 | -67.36 | $18.65 | 13200 |
| 2022-08-17 | -57.60 | $18.70 | 7100 |
| 2022-08-16 | -36.24 | $19.12 | 4500 |
| 2022-08-15 | -36.68 | $19.11 | 10000 |
| 2022-08-12 | -38.06 | $19.01 | 1600 |
| 2022-08-11 | -35.63 | $19.07 | 12600 |
| 2022-08-10 | -36.43 | $18.97 | 8700 |
| 2022-08-09 | -41.64 | $18.83 | 7600 |
| 2022-08-08 | -27.88 | $19.20 | 18500 |
| 2022-08-05 | -31.23 | $19.11 | 9900 |
| 2022-08-04 | -16.73 | $19.50 | 36800 |
| 2022-08-03 | -4.12 | $19.82 | 17200 |
| 2022-08-02 | -3.35 | $19.57 | 12700 |
| 2022-08-01 | 0.00 | $19.14 | 8000 |
| 2022-07-29 | 0.00 | $18.90 | 11500 |
| 2022-07-28 | 0.00 | $18.46 | 8400 |
| 2022-07-27 | -14.29 | $18.28 | 4000 |
| 2022-07-26 | -18.49 | $18.23 | 5300 |
| 2022-07-25 | -10.43 | $18.29 | 9000 |
| 2022-07-22 | 0.00 | $18.36 | 27100 |
| 2022-07-21 | -20.00 | $17.94 | 4600 |
| 2022-07-20 | -27.08 | $17.85 | 16700 |
| 2022-07-19 | -29.47 | $17.72 | 6000 |
| 2022-07-18 | -26.09 | $17.70 | 8900 |
| 2022-07-15 | -40.34 | $17.52 | 8200 |
| 2022-07-14 | -53.78 | $17.36 | 9800 |
| 2022-07-13 | -49.61 | $17.37 | 5000 |
| 2022-07-12 | -31.50 | $17.60 | 9500 |
| 2022-07-11 | -49.68 | $17.51 | 7500 |
| 2022-07-08 | -61.75 | $17.43 | 8900 |
| 2022-07-07 | -65.48 | $17.41 | 10300 |
| 2022-07-06 | -60.91 | $17.50 | 23300 |
| 2022-07-05 | -59.91 | $17.60 | 5400 |
| 2022-07-01 | -56.68 | $17.67 | 4100 |
| 2022-06-30 | -64.98 | $17.49 | 4200 |
| 2022-06-29 | -63.84 | $17.54 | 2400 |
| 2022-06-28 | -63.84 | $17.54 | 9100 |
| 2022-06-27 | -50.45 | $17.84 | 5800 |
| 2022-06-24 | -55.80 | $17.72 | 10500 |
| 2022-06-23 | -62.95 | $17.56 | 4400 |
| 2022-06-22 | -72.32 | $17.35 | 3900 |
| 2022-06-21 | -79.02 | $17.20 | 7900 |
| 2022-06-17 | -88.39 | $16.99 | 3200 |
| 2022-06-16 | -95.98 | $16.82 | 10300 |
| 2022-06-15 | -76.79 | $17.25 | 3700 |
| 2022-06-14 | -91.07 | $16.93 | 7500 |
| 2022-06-13 | -96.43 | $17.08 | 11800 |
| 2022-06-10 | -61.98 | $17.78 | 11700 |
| 2022-06-09 | -27.54 | $18.40 | 14200 |
| 2022-06-08 | -19.81 | $18.56 | 6600 |
| 2022-06-07 | -18.84 | $18.58 | 7900 |
| 2022-06-06 | -25.12 | $18.45 | 5000 |
| 2022-06-03 | -6.28 | $18.84 | 3800 |
| 2022-06-02 | -6.76 | $18.83 | 4400 |
| 2022-06-01 | -9.66 | $18.77 | 22600 |
| 2022-05-31 | -0.49 | $18.92 | 12500 |
| 2022-05-27 | 0.00 | $18.93 | 4900 |
| 2022-05-26 | -14.97 | $18.49 | 20100 |
| 2022-05-25 | -15.51 | $18.48 | 14600 |
| 2022-05-24 | -0.93 | $17.97 | 10500 |
| 2022-05-23 | -24.03 | $17.88 | 17500 |
| 2022-05-20 | -31.01 | $17.79 | 1600 |
| 2022-05-19 | -40.71 | $17.73 | 17500 |
| 2022-05-18 | -69.78 | $17.45 | 6600 |
| 2022-05-17 | -68.13 | $17.48 | 9100 |
| 2022-05-16 | -60.99 | $17.61 | 11200 |
| 2022-05-13 | -87.36 | $17.13 | 7100 |
| 2022-05-12 | -85.16 | $17.17 | 8400 |
| 2022-05-11 | -89.58 | $17.15 | 22800 |
| 2022-05-10 | -88.21 | $17.23 | 14200 |
| 2022-05-09 | -94.79 | $17.11 | 21000 |
| 2022-05-06 | -91.63 | $17.20 | 15700 |
| 2022-05-05 | -89.66 | $17.34 | 20300 |
| 2022-05-04 | -75.00 | $17.83 | 16700 |
| 2022-05-03 | -93.03 | $17.50 | 3400 |
| 2022-05-02 | -95.69 | $17.44 | 13900 |
| 2022-04-29 | -82.45 | $17.88 | 29400 |
| 2022-04-28 | -82.07 | $17.90 | 12200 |
| 2022-04-27 | -100.00 | $17.55 | 15900 |
| 2022-04-26 | -95.85 | $17.88 | 10700 |
| 2022-04-25 | -84.33 | $18.13 | 17100 |
| 2022-04-22 | -100.00 | $17.99 | 8100 |
| 2022-04-21 | -98.91 | $18.14 | 21900 |
| 2022-04-20 | -88.20 | $18.54 | 16100 |
| 2022-04-19 | -91.30 | $18.49 | 15600 |
| 2022-04-18 | -94.59 | $18.58 | 20600 |
| 2022-04-14 | -93.08 | $18.61 | 9900 |
| 2022-04-13 | -81.65 | $18.80 | 8300 |
| 2022-04-12 | -86.71 | $18.72 | 8200 |
| 2022-04-11 | -97.14 | $18.73 | 5900 |
| 2022-04-08 | -63.97 | $19.22 | 11700 |
| 2022-04-07 | -56.62 | $19.32 | 9400 |
| 2022-04-06 | -63.97 | $19.22 | 21300 |
| 2022-04-05 | -50.74 | $19.40 | 18600 |
| 2022-04-04 | -23.53 | $19.77 | 7800 |
| 2022-04-01 | -21.32 | $19.80 | 7800 |
| 2022-03-31 | -16.55 | $19.94 | 19400 |
| 2022-03-30 | -37.74 | $19.72 | 20900 |
| 2022-03-29 | -51.57 | $19.50 | 22800 |
| 2022-03-28 | -64.91 | $19.33 | 6900 |
| 2022-03-25 | -57.31 | $19.46 | 34200 |
| 2022-03-24 | -45.03 | $19.67 | 60500 |
| 2022-03-23 | -43.86 | $19.69 | 21800 |
| 2022-03-22 | -44.44 | $19.68 | 38600 |
| 2022-03-21 | -41.52 | $19.73 | 26700 |
| 2022-03-18 | -28.07 | $19.96 | 37900 |
| 2022-03-17 | -47.92 | $19.73 | 11800 |
| 2022-03-16 | -67.71 | $19.35 | 71400 |
| 2022-03-15 | -86.46 | $18.99 | 21300 |
| 2022-03-14 | -96.35 | $18.80 | 33600 |
| 2022-03-11 | -99.31 | $19.21 | 24500 |
| 2022-03-10 | -96.21 | $19.38 | 21200 |
| 2022-03-09 | -90.63 | $19.55 | 5300 |
| 2022-03-08 | -91.11 | $19.56 | 24300 |
| 2022-03-07 | -92.86 | $19.59 | 16600 |
| 2022-03-04 | -79.28 | $19.91 | 29400 |
| 2022-03-03 | -73.02 | $20.13 | 57800 |
| 2022-03-02 | -74.58 | $20.20 | 8400 |
| 2022-03-01 | -73.90 | $20.22 | 28100 |
| 2022-02-28 | -75.25 | $20.18 | 23200 |
| 2022-02-25 | -75.25 | $20.18 | 26700 |
| 2022-02-24 | -88.10 | $19.85 | 28700 |
| 2022-02-23 | -97.05 | $19.85 | 36500 |
| 2022-02-22 | -95.58 | $19.90 | 132100 |
| 2022-02-18 | -94.03 | $20.05 | 72700 |
| 2022-02-17 | -91.48 | $20.15 | 58500 |
| 2022-02-16 | -86.70 | $20.35 | 79400 |
| 2022-02-15 | -94.13 | $20.08 | 56600 |
| 2022-02-14 | -100.00 | $19.85 | 69900 |
| 2022-02-11 | -96.50 | $20.15 | 196200 |
| 2022-02-10 | -93.58 | $20.34 | 38000 |
| 2022-02-09 | -98.62 | $20.69 | 62000 |
| 2022-02-08 | -97.78 | $20.73 | 58900 |
| 2022-02-07 | -96.17 | $21.24 | 36300 |
| 2022-02-04 | -94.38 | $21.30 | 28700 |
| 2022-02-03 | -97.77 | $21.69 | 8700 |
| 2022-02-02 | -90.07 | $21.91 | 24400 |
| 2022-02-01 | -79.86 | $22.22 | 11300 |
| 2022-01-31 | -84.66 | $22.11 | 18900 |
| 2022-01-28 | -92.33 | $21.87 | 30800 |
| 2022-01-27 | -97.61 | $21.90 | 50700 |
| 2022-01-26 | -94.93 | $22.70 | 32400 |
| 2022-01-25 | -90.82 | $22.98 | 33700 |
| 2022-01-24 | -93.78 | $22.94 | 49200 |
| 2022-01-21 | -98.27 | $23.20 | 33600 |
| 2022-01-20 | -97.69 | $23.21 | 62100 |
| 2022-01-19 | -95.60 | $23.38 | 51700 |
| 2022-01-18 | -91.82 | $23.44 | 82500 |
| 2022-01-14 | -99.04 | $23.87 | 16800 |
| 2022-01-13 | -92.93 | $23.98 | 61300 |
| 2022-01-12 | -90.91 | $24.00 | 39600 |
| 2022-01-11 | -75.76 | $24.15 | 8200 |
| 2022-01-10 | -88.89 | $24.02 | 36900 |
| 2022-01-07 | -79.07 | $24.22 | 15500 |
| 2022-01-06 | -77.91 | $24.23 | 9600 |
| 2022-01-05 | -100.00 | $24.04 | 23200 |
| 2022-01-04 | -88.24 | $24.30 | 21300 |
| 2022-01-03 | -61.76 | $24.48 | 19700 |
| 2021-12-31 | -26.47 | $24.72 | 95400 |
| 2021-12-30 | -33.82 | $24.67 | 50400 |
| 2021-12-29 | -28.05 | $24.67 | 45500 |
| 2021-12-28 | -38.20 | $24.56 | 19200 |
| 2021-12-27 | -4.49 | $24.86 | 22500 |
| 2021-12-23 | -2.44 | $24.81 | 15900 |
| 2021-12-22 | 0.00 | $24.77 | 8200 |
| 2021-12-21 | -8.57 | $24.65 | 15600 |
| 2021-12-20 | -28.79 | $24.48 | 24200 |
| 2021-12-17 | -31.88 | $24.48 | 29100 |
| 2021-12-16 | -47.95 | $24.39 | 111600 |
| 2021-12-15 | -53.42 | $24.35 | 19600 |
| 2021-12-14 | -53.42 | $24.35 | 17200 |
| 2021-12-13 | -50.68 | $24.37 | 15500 |
| 2021-12-10 | -63.51 | $24.28 | 13700 |
| 2021-12-09 | -68.24 | $24.28 | 16000 |
| 2021-12-08 | -67.35 | $24.33 | 5300 |
| 2021-12-07 | -67.31 | $24.35 | 34900 |
| 2021-12-06 | -67.31 | $24.35 | 45100 |
| 2021-12-03 | -70.19 | $24.32 | 14900 |
| 2021-12-02 | -70.19 | $24.32 | 31000 |
| 2021-12-01 | -76.92 | $24.25 | 17400 |
| 2021-11-30 | -100.00 | $24.01 | 41300 |
| 2021-11-29 | -70.65 | $24.40 | 17200 |
| 2021-11-26 | -83.70 | $24.28 | 10400 |
| 2021-11-24 | -79.55 | $24.35 | 15800 |
| 2021-11-23 | -73.86 | $24.40 | 15500 |
| 2021-11-22 | -77.33 | $24.47 | 29300 |
| 2021-11-19 | -72.00 | $24.51 | 14900 |
| 2021-11-18 | -66.67 | $24.55 | 28900 |
| 2021-11-17 | -57.33 | $24.62 | 34100 |
| 2021-11-16 | -69.33 | $24.53 | 34000 |
| 2021-11-15 | -62.67 | $24.58 | 21000 |
| 2021-11-12 | -48.00 | $24.69 | 13900 |
| 2021-11-11 | -48.00 | $24.69 | 16500 |
| 2021-11-10 | -37.33 | $24.77 | 42000 |
| 2021-11-09 | -11.39 | $24.96 | 20700 |
| 2021-11-08 | -5.69 | $24.97 | 33100 |
| 2021-11-05 | -2.46 | $25.00 | 24700 |
| 2021-11-04 | -3.36 | $24.96 | 24200 |
| 2021-11-03 | 0.00 | $24.90 | 17300 |
| 2021-11-02 | -2.86 | $24.83 | 14600 |
| 2021-11-01 | -11.43 | $24.74 | 18900 |
| 2021-10-29 | -7.29 | $24.70 | 32100 |
| 2021-10-28 | -5.26 | $24.71 | 16200 |
| 2021-10-27 | -6.32 | $24.70 | 32000 |
| 2021-10-26 | -18.09 | $24.58 | 23900 |
| 2021-10-25 | -25.51 | $24.54 | 15300 |
| 2021-10-22 | -45.31 | $24.51 | 16400 |
| 2021-10-21 | -45.86 | $24.53 | 27500 |
| 2021-10-20 | -48.61 | $24.55 | 27800 |
| 2021-10-19 | -59.03 | $24.40 | 42200 |
| 2021-10-18 | -56.94 | $24.43 | 30000 |
| 2021-10-15 | -52.08 | $24.50 | 42700 |
| 2021-10-14 | -45.83 | $24.59 | 28900 |
| 2021-10-13 | -65.97 | $24.30 | 84800 |
| 2021-10-12 | -66.67 | $24.29 | 47100 |
| 2021-10-11 | -96.46 | $24.16 | 109100 |
| 2021-10-08 | -95.24 | $24.25 | 6700 |
| 2021-10-07 | -100.00 | $24.25 | 20600 |
| 2021-10-06 | -91.00 | $24.34 | 73300 |
| 2021-10-05 | -98.81 | $24.42 | 41100 |
| 2021-10-04 | -92.50 | $24.51 | 22000 |
| 2021-10-01 | -72.22 | $24.73 | 20700 |
| 2021-09-30 | -90.28 | $24.60 | 91700 |
| 2021-09-29 | -83.33 | $24.65 | 52900 |
| 2021-09-28 | -94.44 | $24.57 | 68500 |
| 2021-09-27 | -80.00 | $25.01 | 34600 |
| 2021-09-24 | -76.67 | $25.02 | 50900 |
| 2021-09-23 | -50.00 | $25.10 | 54600 |
| 2021-09-22 | -30.00 | $25.16 | 88000 |
| 2021-09-21 | -50.00 | $25.10 | 54800 |
| 2021-09-20 | -66.67 | $25.05 | 48500 |
| 2021-09-17 | -16.22 | $25.19 | 54600 |
| 2021-09-16 | -10.00 | $25.21 | 77200 |
| 2021-09-15 | -25.58 | $25.12 | 83900 |
| 2021-09-14 | -29.55 | $25.10 | 35200 |
| 2021-09-13 | -29.55 | $25.10 | 48600 |
| 2021-09-10 | -25.00 | $25.11 | 50300 |
| 2021-09-09 | -22.81 | $25.10 | 43100 |
| 2021-09-08 | -24.56 | $25.09 | 64000 |
| 2021-09-07 | -14.10 | $25.12 | 40800 |
| 2021-09-03 | -6.67 | $25.15 | 46600 |
| 2021-09-02 | -8.00 | $25.14 | 21700 |
| 2021-09-01 | -16.00 | $25.08 | 31900 |
| 2021-08-31 | -33.33 | $24.95 | 52000 |
| 2021-08-30 | -14.67 | $25.09 | 41100 |
| 2021-08-27 | -12.00 | $25.11 | 52300 |
| 2021-08-26 | -8.00 | $25.14 | 15100 |
| 2021-08-25 | -8.00 | $25.14 | 40300 |
| 2021-08-24 | -6.67 | $25.15 | 48000 |
| 2021-08-23 | -5.80 | $25.10 | 30500 |
| 2021-08-20 | -16.67 | $25.05 | 68400 |
| 2021-08-19 | -41.10 | $24.88 | 57300 |
| 2021-08-18 | -38.36 | $24.90 | 82300 |
| 2021-08-17 | -32.88 | $24.94 | 225300 |
| 2021-08-16 | -39.73 | $24.89 | 60800 |
| 2021-08-13 | -41.10 | $24.88 | 36500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.00
2026-08-10
Close Price
$14.86
Vol: 8589Average Directional Index - Detailed Analysis
Minimum
0.00
Average
23.71
Maximum
67.62
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 10.00 | $14.86 | 8589 |
| 2026-08-07 | 9.78 | $14.98 | 8100 |
| 2026-08-06 | 10.17 | $14.99 | 20400 |
| 2026-08-05 | 10.63 | $15.04 | 13000 |
| 2026-08-04 | 11.11 | $15.03 | 5200 |
| 2026-08-03 | 11.62 | $15.01 | 3000 |
| 2026-07-31 | 12.21 | $15.02 | 62600 |
| 2026-07-30 | 12.64 | $15.00 | 5000 |
| 2026-07-29 | 13.09 | $14.94 | 7900 |
| 2026-07-28 | 13.57 | $15.07 | 7627 |
| 2026-07-27 | 13.83 | $15.06 | 3503 |
| 2026-07-24 | 14.10 | $15.02 | 2729 |
| 2026-07-23 | 14.73 | $14.99 | 31000 |
| 2026-07-22 | 15.40 | $15.10 | 5828 |
| 2026-07-21 | 15.69 | $15.10 | 16300 |
| 2026-07-20 | 16.01 | $15.15 | 5848 |
| 2026-07-17 | 15.78 | $15.15 | 12400 |
| 2026-07-16 | 15.53 | $15.16 | 14700 |
| 2026-07-15 | 15.27 | $15.33 | 75500 |
| 2026-07-14 | 15.00 | $14.97 | 15800 |
| 2026-07-13 | 15.71 | $14.85 | 41313 |
| 2026-07-10 | 16.21 | $14.80 | 41200 |
| 2026-07-09 | 16.41 | $14.61 | 54900 |
| 2026-07-08 | 15.64 | $14.65 | 19800 |
| 2026-07-07 | 15.14 | $14.73 | 5032 |
| 2026-07-06 | 14.72 | $14.82 | 933 |
| 2026-07-02 | 14.50 | $14.75 | 32224 |
| 2026-07-01 | 14.12 | $14.58 | 5200 |
| 2026-06-30 | 13.01 | $14.46 | 48200 |
| 2026-06-29 | 11.53 | $14.61 | 21800 |
| 2026-06-26 | 10.01 | $14.74 | 18418 |
| 2026-06-25 | 9.30 | $14.79 | 10300 |
| 2026-06-24 | 8.57 | $14.85 | 16100 |
| 2026-06-23 | 8.19 | $14.90 | 10343 |
| 2026-06-22 | 7.96 | $14.91 | 4742 |
| 2026-06-18 | 8.00 | $15.02 | 48216 |
| 2026-06-17 | 8.32 | $15.05 | 7500 |
| 2026-06-16 | 8.65 | $15.11 | 14300 |
| 2026-06-15 | 9.00 | $15.00 | 13400 |
| 2026-06-12 | 9.29 | $15.00 | 1342 |
| 2026-06-11 | 9.76 | $14.99 | 5700 |
| 2026-06-10 | 9.97 | $14.93 | 19926 |
| 2026-06-09 | 9.83 | $14.91 | 35603 |
| 2026-06-08 | 9.51 | $14.89 | 12110 |
| 2026-06-05 | 9.26 | $15.00 | 6220 |
| 2026-06-04 | 9.36 | $15.14 | 13400 |
| 2026-06-03 | 9.36 | $15.21 | 28100 |
| 2026-06-02 | 9.36 | $15.17 | 58800 |
| 2026-06-01 | 9.36 | $15.14 | 19100 |
| 2026-05-29 | 9.67 | $15.07 | 87900 |
| 2026-05-28 | 9.98 | $15.02 | 6200 |
| 2026-05-27 | 10.50 | $15.05 | 2200 |
| 2026-05-26 | 11.05 | $15.04 | 1226 |
| 2026-05-22 | 11.49 | $14.99 | 8400 |
| 2026-05-21 | 11.62 | $14.93 | 11800 |
| 2026-05-20 | 11.97 | $15.06 | 7831 |
| 2026-05-19 | 12.47 | $15.00 | 4000 |
| 2026-05-18 | 12.72 | $15.11 | 1600 |
| 2026-05-15 | 13.14 | $15.10 | 18400 |
| 2026-05-14 | 13.59 | $15.24 | 4511 |
| 2026-05-13 | 13.93 | $15.16 | 18800 |
| 2026-05-12 | 14.53 | $15.17 | 10700 |
| 2026-05-11 | 14.89 | $15.19 | 3700 |
| 2026-05-08 | 14.89 | $15.15 | 16744 |
| 2026-05-07 | 14.90 | $15.08 | 4442 |
| 2026-05-06 | 15.23 | $15.14 | 9223 |
| 2026-05-05 | 15.53 | $15.02 | 10925 |
| 2026-05-04 | 16.18 | $15.09 | 2600 |
| 2026-05-01 | 16.87 | $15.16 | 2900 |
| 2026-04-30 | 17.35 | $15.06 | 2710 |
| 2026-04-29 | 18.27 | $14.96 | 2609 |
| 2026-04-28 | 18.99 | $15.03 | 2841 |
| 2026-04-27 | 19.94 | $15.08 | 3446 |
| 2026-04-24 | 20.94 | $15.09 | 6300 |
| 2026-04-23 | 21.87 | $14.96 | 7200 |
| 2026-04-22 | 22.83 | $14.99 | 1900 |
| 2026-04-21 | 24.01 | $14.92 | 14000 |
| 2026-04-20 | 25.26 | $14.97 | 6091 |
| 2026-04-17 | 26.43 | $15.06 | 6200 |
| 2026-04-16 | 27.46 | $14.94 | 6700 |
| 2026-04-15 | 28.54 | $15.09 | 7700 |
| 2026-04-14 | 30.05 | $15.04 | 10500 |
| 2026-04-13 | 31.30 | $14.86 | 15000 |
| 2026-04-10 | 31.98 | $14.78 | 3300 |
| 2026-04-09 | 32.82 | $14.80 | 8100 |
| 2026-04-08 | 33.70 | $14.74 | 11300 |
| 2026-04-07 | 34.62 | $14.52 | 11200 |
| 2026-04-06 | 33.86 | $14.63 | 36100 |
| 2026-04-02 | 33.27 | $14.74 | 13700 |
| 2026-04-01 | 32.76 | $14.67 | 28800 |
| 2026-03-31 | 32.22 | $14.62 | 10400 |
| 2026-03-30 | 31.02 | $14.56 | 11800 |
| 2026-03-27 | 29.76 | $14.55 | 9300 |
| 2026-03-26 | 28.49 | $14.92 | 11600 |
| 2026-03-25 | 27.82 | $15.06 | 2500 |
| 2026-03-24 | 27.31 | $14.94 | 8200 |
| 2026-03-23 | 26.06 | $14.90 | 4700 |
| 2026-03-20 | 24.89 | $14.87 | 18400 |
| 2026-03-19 | 23.27 | $15.05 | 7900 |
| 2026-03-18 | 21.79 | $15.09 | 8100 |
| 2026-03-17 | 20.62 | $15.21 | 9900 |
| 2026-03-16 | 19.43 | $15.10 | 13300 |
| 2026-03-13 | 18.19 | $15.15 | 11700 |
| 2026-03-12 | 16.88 | $15.22 | 7900 |
| 2026-03-11 | 15.87 | $15.26 | 18100 |
| 2026-03-10 | 14.89 | $15.31 | 6500 |
| 2026-03-09 | 13.89 | $15.27 | 13700 |
| 2026-03-06 | 12.84 | $15.41 | 14800 |
| 2026-03-05 | 12.17 | $15.66 | 3400 |
| 2026-03-04 | 12.63 | $15.70 | 4800 |
| 2026-03-03 | 13.12 | $15.63 | 10700 |
| 2026-03-02 | 13.37 | $15.69 | 25100 |
| 2026-02-27 | 13.63 | $15.65 | 59200 |
| 2026-02-26 | 13.90 | $15.80 | 8700 |
| 2026-02-25 | 13.80 | $15.81 | 5500 |
| 2026-02-24 | 13.79 | $15.81 | 36100 |
| 2026-02-23 | 13.82 | $15.70 | 38500 |
| 2026-02-20 | 14.12 | $15.66 | 20700 |
| 2026-02-19 | 14.34 | $15.77 | 6000 |
| 2026-02-18 | 14.16 | $15.82 | 7800 |
| 2026-02-17 | 13.92 | $15.86 | 20800 |
| 2026-02-13 | 13.75 | $15.72 | 10200 |
| 2026-02-12 | 14.16 | $15.67 | 9600 |
| 2026-02-11 | 14.78 | $15.59 | 5600 |
| 2026-02-10 | 15.33 | $15.63 | 9400 |
| 2026-02-09 | 15.96 | $15.56 | 6900 |
| 2026-02-06 | 16.09 | $15.52 | 14100 |
| 2026-02-05 | 16.18 | $15.49 | 23200 |
| 2026-02-04 | 16.16 | $15.55 | 4400 |
| 2026-02-03 | 16.25 | $15.54 | 20400 |
| 2026-02-02 | 16.35 | $15.58 | 13800 |
| 2026-01-30 | 16.72 | $15.52 | 15500 |
| 2026-01-29 | 17.11 | $15.59 | 6600 |
| 2026-01-28 | 17.79 | $15.69 | 4500 |
| 2026-01-27 | 18.70 | $15.72 | 6400 |
| 2026-01-26 | 19.42 | $15.73 | 12700 |
| 2026-01-23 | 20.13 | $15.69 | 3500 |
| 2026-01-22 | 20.95 | $15.74 | 5000 |
| 2026-01-21 | 21.81 | $15.70 | 18600 |
| 2026-01-20 | 22.86 | $15.62 | 13800 |
| 2026-01-16 | 23.85 | $15.74 | 8200 |
| 2026-01-15 | 24.65 | $15.80 | 9700 |
| 2026-01-14 | 25.49 | $15.72 | 27200 |
| 2026-01-13 | 26.83 | $15.55 | 14700 |
| 2026-01-12 | 27.77 | $15.52 | 6800 |
| 2026-01-09 | 28.54 | $15.54 | 10400 |
| 2026-01-08 | 29.59 | $15.44 | 6600 |
| 2026-01-07 | 30.39 | $15.47 | 5300 |
| 2026-01-06 | 31.34 | $15.52 | 2300 |
| 2026-01-05 | 32.37 | $15.58 | 12600 |
| 2026-01-02 | 33.64 | $15.52 | 6700 |
| 2025-12-31 | 34.37 | $15.37 | 5100 |
| 2025-12-30 | 34.31 | $15.34 | 7600 |
| 2025-12-29 | 34.09 | $15.35 | 6900 |
| 2025-12-26 | 33.88 | $15.63 | 3000 |
| 2025-12-24 | 34.53 | $15.62 | 6800 |
| 2025-12-23 | 35.05 | $15.62 | 16900 |
| 2025-12-22 | 35.70 | $15.77 | 5100 |
| 2025-12-19 | 36.84 | $15.83 | 4100 |
| 2025-12-18 | 38.03 | $15.74 | 7700 |
| 2025-12-17 | 38.89 | $15.72 | 8300 |
| 2025-12-16 | 39.87 | $15.85 | 18600 |
| 2025-12-15 | 40.89 | $15.75 | 30400 |
| 2025-12-12 | 41.92 | $15.70 | 7800 |
| 2025-12-11 | 42.82 | $15.78 | 18600 |
| 2025-12-10 | 43.86 | $15.58 | 17200 |
| 2025-12-09 | 44.02 | $15.48 | 23200 |
| 2025-12-08 | 43.51 | $15.34 | 15500 |
| 2025-12-05 | 42.65 | $15.39 | 24900 |
| 2025-12-04 | 41.75 | $15.51 | 13300 |
| 2025-12-03 | 41.07 | $15.67 | 4400 |
| 2025-12-02 | 40.35 | $15.57 | 12100 |
| 2025-12-01 | 39.70 | $15.60 | 10800 |
| 2025-11-28 | 39.11 | $15.72 | 5100 |
| 2025-11-26 | 38.63 | $15.69 | 15800 |
| 2025-11-25 | 38.02 | $15.67 | 6000 |
| 2025-11-24 | 37.16 | $15.65 | 8100 |
| 2025-11-21 | 36.25 | $15.60 | 19200 |
| 2025-11-20 | 34.99 | $15.49 | 13500 |
| 2025-11-19 | 33.66 | $15.60 | 14800 |
| 2025-11-18 | 32.42 | $15.58 | 15200 |
| 2025-11-17 | 31.11 | $15.58 | 16100 |
| 2025-11-14 | 29.77 | $15.74 | 8900 |
| 2025-11-13 | 28.57 | $15.65 | 100800 |
| 2025-11-12 | 27.32 | $15.96 | 12100 |
| 2025-11-11 | 26.63 | $15.95 | 7400 |
| 2025-11-10 | 25.81 | $15.91 | 3400 |
| 2025-11-07 | 25.08 | $15.89 | 7400 |
| 2025-11-06 | 24.23 | $15.89 | 3800 |
| 2025-11-05 | 23.73 | $15.86 | 7100 |
| 2025-11-04 | 23.17 | $15.84 | 9400 |
| 2025-11-03 | 22.69 | $16.00 | 6600 |
| 2025-10-31 | 22.18 | $16.04 | 4100 |
| 2025-10-30 | 21.85 | $16.04 | 10600 |
| 2025-10-29 | 21.73 | $16.15 | 2200 |
| 2025-10-28 | 22.11 | $16.21 | 6500 |
| 2025-10-27 | 22.81 | $16.16 | 2200 |
| 2025-10-24 | 23.47 | $16.12 | 2700 |
| 2025-10-23 | 23.80 | $16.09 | 4400 |
| 2025-10-22 | 24.07 | $16.16 | 7600 |
| 2025-10-21 | 24.36 | $16.19 | 3600 |
| 2025-10-20 | 25.33 | $16.18 | 5200 |
| 2025-10-17 | 26.16 | $16.03 | 3600 |
| 2025-10-16 | 26.46 | $15.95 | 6100 |
| 2025-10-15 | 26.78 | $15.98 | 11200 |
| 2025-10-14 | 27.04 | $15.84 | 4100 |
| 2025-10-13 | 26.73 | $15.88 | 4600 |
| 2025-10-10 | 26.74 | $15.78 | 14200 |
| 2025-10-09 | 26.75 | $15.85 | 10900 |
| 2025-10-08 | 27.10 | $15.97 | 7000 |
| 2025-10-07 | 27.79 | $16.02 | 8300 |
| 2025-10-06 | 28.69 | $16.03 | 4700 |
| 2025-10-03 | 29.75 | $16.12 | 5300 |
| 2025-10-02 | 31.16 | $16.15 | 11600 |
| 2025-10-01 | 32.64 | $16.29 | 9700 |
| 2025-09-30 | 34.11 | $16.08 | 32700 |
| 2025-09-29 | 35.51 | $16.26 | 5100 |
| 2025-09-26 | 37.04 | $16.59 | 6300 |
| 2025-09-25 | 37.58 | $16.54 | 3300 |
| 2025-09-24 | 37.97 | $16.51 | 6900 |
| 2025-09-23 | 38.38 | $16.55 | 4700 |
| 2025-09-22 | 38.02 | $16.68 | 2600 |
| 2025-09-19 | 37.24 | $16.65 | 1800 |
| 2025-09-18 | 36.46 | $16.66 | 4500 |
| 2025-09-17 | 35.34 | $16.84 | 5800 |
| 2025-09-16 | 34.30 | $16.78 | 3400 |
| 2025-09-15 | 33.28 | $16.69 | 3700 |
| 2025-09-12 | 32.36 | $16.65 | 2400 |
| 2025-09-11 | 31.15 | $16.70 | 7400 |
| 2025-09-10 | 29.87 | $16.55 | 2700 |
| 2025-09-09 | 29.01 | $16.50 | 10500 |
| 2025-09-08 | 28.10 | $16.70 | 8100 |
| 2025-09-05 | 26.85 | $16.58 | 7700 |
| 2025-09-04 | 25.72 | $16.40 | 4300 |
| 2025-09-03 | 24.91 | $16.26 | 3700 |
| 2025-09-02 | 23.96 | $16.13 | 3700 |
| 2025-08-29 | 23.46 | $16.23 | 3500 |
| 2025-08-28 | 22.67 | $16.29 | 3700 |
| 2025-08-27 | 21.57 | $16.18 | 5300 |
| 2025-08-26 | 20.68 | $16.30 | 5100 |
| 2025-08-25 | 19.75 | $16.17 | 4300 |
| 2025-08-22 | 18.23 | $16.33 | 4800 |
| 2025-08-21 | 16.62 | $16.15 | 5900 |
| 2025-08-20 | 15.36 | $16.19 | 4800 |
| 2025-08-19 | 14.02 | $16.03 | 11800 |
| 2025-08-18 | 12.98 | $15.98 | 15700 |
| 2025-08-15 | 12.00 | $15.87 | 13100 |
| 2025-08-14 | 11.31 | $15.92 | 6900 |
| 2025-08-13 | 10.58 | $15.88 | 5200 |
| 2025-08-12 | 9.87 | $15.68 | 3100 |
| 2025-08-11 | 9.84 | $15.62 | 3200 |
| 2025-08-08 | 9.53 | $15.63 | 54000 |
| 2025-08-07 | 9.24 | $15.54 | 21000 |
| 2025-08-06 | 8.93 | $15.64 | 16900 |
| 2025-08-05 | 8.83 | $15.71 | 7700 |
| 2025-08-04 | 8.74 | $15.68 | 14600 |
| 2025-08-01 | 8.67 | $15.56 | 10500 |
| 2025-07-31 | 9.09 | $15.52 | 69400 |
| 2025-07-30 | 9.32 | $15.65 | 3900 |
| 2025-07-29 | 9.45 | $15.68 | 5000 |
| 2025-07-28 | 9.40 | $15.57 | 11400 |
| 2025-07-25 | 9.73 | $15.65 | 6600 |
| 2025-07-24 | 10.08 | $15.54 | 5400 |
| 2025-07-23 | 10.47 | $15.59 | 25000 |
| 2025-07-22 | 10.88 | $15.59 | 10600 |
| 2025-07-21 | 11.27 | $15.65 | 8800 |
| 2025-07-18 | 11.41 | $15.67 | 5300 |
| 2025-07-17 | 11.76 | $15.65 | 8100 |
| 2025-07-16 | 12.19 | $15.50 | 7400 |
| 2025-07-15 | 12.65 | $15.43 | 5700 |
| 2025-07-14 | 13.12 | $15.64 | 12900 |
| 2025-07-11 | 13.30 | $15.67 | 5000 |
| 2025-07-10 | 13.13 | $15.72 | 6800 |
| 2025-07-09 | 12.95 | $15.49 | 3800 |
| 2025-07-08 | 13.43 | $15.35 | 2700 |
| 2025-07-07 | 13.89 | $15.36 | 8600 |
| 2025-07-03 | 14.62 | $15.43 | 1600 |
| 2025-07-02 | 14.96 | $15.34 | 2000 |
| 2025-07-01 | 15.58 | $15.24 | 4000 |
| 2025-06-30 | 16.28 | $15.10 | 14800 |
| 2025-06-27 | 17.01 | $15.10 | 7700 |
| 2025-06-26 | 17.53 | $15.43 | 12100 |
| 2025-06-25 | 18.04 | $15.30 | 12400 |
| 2025-06-24 | 18.75 | $15.33 | 10100 |
| 2025-06-23 | 19.71 | $15.16 | 2800 |
| 2025-06-20 | 20.18 | $15.16 | 9300 |
| 2025-06-18 | 20.68 | $15.11 | 17200 |
| 2025-06-17 | 20.95 | $15.07 | 12400 |
| 2025-06-16 | 21.02 | $14.99 | 11100 |
| 2025-06-13 | 21.10 | $15.04 | 10500 |
| 2025-06-12 | 20.97 | $15.09 | 10800 |
| 2025-06-11 | 21.17 | $15.05 | 13500 |
| 2025-06-10 | 21.37 | $15.04 | 16200 |
| 2025-06-09 | 21.31 | $15.03 | 12200 |
| 2025-06-06 | 21.25 | $14.98 | 19500 |
| 2025-06-05 | 21.00 | $15.00 | 9300 |
| 2025-06-04 | 20.87 | $15.01 | 9700 |
| 2025-06-03 | 20.55 | $14.89 | 3600 |
| 2025-06-02 | 19.95 | $14.85 | 16700 |
| 2025-05-30 | 19.25 | $14.77 | 60600 |
| 2025-05-29 | 18.68 | $15.03 | 4200 |
| 2025-05-28 | 18.65 | $15.04 | 39300 |
| 2025-05-27 | 18.75 | $15.14 | 2700 |
| 2025-05-23 | 18.85 | $15.01 | 1300 |
| 2025-05-22 | 18.41 | $15.05 | 5600 |
| 2025-05-21 | 17.94 | $15.08 | 13900 |
| 2025-05-20 | 17.49 | $15.37 | 10300 |
| 2025-05-19 | 17.94 | $15.39 | 2300 |
| 2025-05-16 | 18.21 | $15.37 | 8300 |
| 2025-05-15 | 18.49 | $15.31 | 12400 |
| 2025-05-14 | 18.79 | $15.27 | 11900 |
| 2025-05-13 | 19.23 | $15.36 | 10600 |
| 2025-05-12 | 19.76 | $15.28 | 5400 |
| 2025-05-09 | 20.31 | $15.28 | 41500 |
| 2025-05-08 | 20.71 | $15.30 | 5000 |
| 2025-05-07 | 21.50 | $15.38 | 8900 |
| 2025-05-06 | 22.34 | $15.30 | 5300 |
| 2025-05-05 | 22.72 | $15.26 | 16500 |
| 2025-05-02 | 23.22 | $15.29 | 27900 |
| 2025-05-01 | 24.10 | $15.17 | 12500 |
| 2025-04-30 | 24.56 | $15.29 | 9300 |
| 2025-04-29 | 25.21 | $15.43 | 11800 |
| 2025-04-28 | 26.23 | $15.41 | 9700 |
| 2025-04-25 | 27.06 | $15.39 | 6900 |
| 2025-04-24 | 27.75 | $15.35 | 9400 |
| 2025-04-23 | 28.40 | $15.16 | 11300 |
| 2025-04-22 | 28.97 | $15.02 | 2800 |
| 2025-04-21 | 28.86 | $14.82 | 2500 |
| 2025-04-17 | 28.04 | $14.99 | 10200 |
| 2025-04-16 | 27.49 | $14.90 | 14500 |
| 2025-04-15 | 26.88 | $14.87 | 27000 |
| 2025-04-14 | 25.77 | $14.78 | 28300 |
| 2025-04-11 | 24.61 | $14.77 | 22100 |
| 2025-04-10 | 23.57 | $15.19 | 5400 |
| 2025-04-09 | 23.12 | $15.59 | 14800 |
| 2025-04-08 | 22.65 | $15.32 | 15100 |
| 2025-04-07 | 21.48 | $15.31 | 14000 |
| 2025-04-04 | 20.58 | $15.54 | 39800 |
| 2025-04-03 | 19.89 | $15.60 | 15300 |
| 2025-04-02 | 19.17 | $15.77 | 21400 |
| 2025-04-01 | 18.81 | $15.66 | 7000 |
| 2025-03-31 | 18.08 | $15.73 | 17400 |
| 2025-03-28 | 17.34 | $15.74 | 5500 |
| 2025-03-27 | 16.59 | $16.05 | 3500 |
| 2025-03-26 | 15.97 | $16.10 | 87900 |
| 2025-03-25 | 15.91 | $16.13 | 8700 |
| 2025-03-24 | 15.87 | $16.14 | 39200 |
| 2025-03-21 | 16.00 | $16.13 | 6000 |
| 2025-03-20 | 16.04 | $16.14 | 46000 |
| 2025-03-19 | 16.24 | $16.13 | 13100 |
| 2025-03-18 | 16.34 | $16.10 | 13100 |
| 2025-03-17 | 16.35 | $16.16 | 7200 |
| 2025-03-14 | 16.56 | $16.08 | 3000 |
| 2025-03-13 | 16.42 | $15.95 | 11300 |
| 2025-03-12 | 15.90 | $15.95 | 8100 |
| 2025-03-11 | 15.31 | $15.85 | 8100 |
| 2025-03-10 | 14.48 | $15.81 | 11100 |
| 2025-03-07 | 13.60 | $15.95 | 2200 |
| 2025-03-06 | 13.07 | $16.00 | 10100 |
| 2025-03-05 | 12.51 | $16.08 | 18600 |
| 2025-03-04 | 12.18 | $16.06 | 12700 |
| 2025-03-03 | 11.83 | $16.19 | 22000 |
| 2025-02-28 | 11.74 | $16.22 | 120900 |
| 2025-02-27 | 11.65 | $16.38 | 2500 |
| 2025-02-26 | 12.23 | $16.51 | 8600 |
| 2025-02-25 | 12.86 | $16.49 | 14000 |
| 2025-02-24 | 13.44 | $16.31 | 7200 |
| 2025-02-21 | 13.48 | $16.18 | 8600 |
| 2025-02-20 | 13.32 | $16.17 | 10500 |
| 2025-02-19 | 13.17 | $16.28 | 8300 |
| 2025-02-18 | 13.01 | $16.35 | 17300 |
| 2025-02-14 | 13.16 | $16.43 | 1800 |
| 2025-02-13 | 13.56 | $16.52 | 4000 |
| 2025-02-12 | 13.93 | $16.28 | 6900 |
| 2025-02-11 | 13.84 | $16.43 | 2500 |
| 2025-02-10 | 14.19 | $16.48 | 900 |
| 2025-02-07 | 14.66 | $16.21 | 10500 |
| 2025-02-06 | 14.98 | $16.42 | 21900 |
| 2025-02-05 | 15.72 | $16.40 | 3800 |
| 2025-02-04 | 16.44 | $16.25 | 7500 |
| 2025-02-03 | 16.88 | $16.14 | 7900 |
| 2025-01-31 | 17.29 | $16.24 | 5700 |
| 2025-01-30 | 17.79 | $16.46 | 4300 |
| 2025-01-29 | 18.47 | $16.32 | 8500 |
| 2025-01-28 | 19.18 | $16.43 | 6700 |
| 2025-01-27 | 20.02 | $16.54 | 13100 |
| 2025-01-24 | 20.90 | $16.31 | 5000 |
| 2025-01-23 | 21.74 | $16.17 | 13000 |
| 2025-01-22 | 22.61 | $16.45 | 74200 |
| 2025-01-21 | 23.70 | $16.49 | 15000 |
| 2025-01-17 | 24.85 | $16.23 | 3900 |
| 2025-01-16 | 25.75 | $16.18 | 14100 |
| 2025-01-15 | 26.71 | $16.10 | 8900 |
| 2025-01-14 | 27.35 | $15.67 | 15200 |
| 2025-01-13 | 27.26 | $15.48 | 17900 |
| 2025-01-10 | 26.71 | $15.39 | 12500 |
| 2025-01-08 | 26.20 | $15.78 | 11400 |
| 2025-01-07 | 26.10 | $16.03 | 7700 |
| 2025-01-06 | 26.27 | $16.33 | 5600 |
| 2025-01-03 | 27.04 | $16.40 | 7700 |
| 2025-01-02 | 27.84 | $16.27 | 16800 |
| 2024-12-31 | 28.69 | $15.98 | 45400 |
| 2024-12-30 | 28.35 | $15.69 | 233600 |
| 2024-12-27 | 26.96 | $15.57 | 38100 |
| 2024-12-26 | 25.49 | $15.99 | 8300 |
| 2024-12-24 | 24.46 | $16.12 | 4600 |
| 2024-12-23 | 23.58 | $16.20 | 4500 |
| 2024-12-20 | 22.74 | $16.29 | 3500 |
| 2024-12-19 | 21.87 | $16.23 | 9100 |
| 2024-12-18 | 20.97 | $16.17 | 3400 |
| 2024-12-17 | 20.19 | $16.48 | 5000 |
| 2024-12-16 | 19.01 | $16.29 | 11300 |
| 2024-12-13 | 17.76 | $16.56 | 7700 |
| 2024-12-12 | 16.81 | $16.81 | 9300 |
| 2024-12-11 | 16.16 | $16.94 | 4600 |
| 2024-12-10 | 15.77 | $16.93 | 5300 |
| 2024-12-09 | 15.06 | $16.95 | 10200 |
| 2024-12-06 | 14.32 | $17.11 | 7400 |
| 2024-12-05 | 14.21 | $17.24 | 5000 |
| 2024-12-04 | 13.97 | $17.19 | 7300 |
| 2024-12-03 | 13.79 | $17.24 | 3700 |
| 2024-12-02 | 13.59 | $17.35 | 3800 |
| 2024-11-29 | 14.07 | $17.40 | 16400 |
| 2024-11-27 | 14.58 | $17.15 | 2200 |
| 2024-11-26 | 14.73 | $17.16 | 7500 |
| 2024-11-25 | 14.88 | $17.37 | 4000 |
| 2024-11-22 | 15.49 | $17.16 | 11000 |
| 2024-11-21 | 15.59 | $17.24 | 7300 |
| 2024-11-20 | 15.23 | $17.06 | 5000 |
| 2024-11-19 | 14.73 | $17.11 | 5700 |
| 2024-11-18 | 14.49 | $17.30 | 10700 |
| 2024-11-15 | 14.59 | $17.30 | 5400 |
| 2024-11-14 | 14.22 | $17.27 | 3900 |
| 2024-11-13 | 14.07 | $17.17 | 11400 |
| 2024-11-12 | 13.93 | $17.23 | 16300 |
| 2024-11-11 | 13.87 | $17.51 | 2100 |
| 2024-11-08 | 14.46 | $17.70 | 4700 |
| 2024-11-07 | 14.95 | $17.59 | 2400 |
| 2024-11-06 | 15.09 | $17.50 | 6600 |
| 2024-11-05 | 15.19 | $17.71 | 7200 |
| 2024-11-04 | 15.42 | $17.29 | 4700 |
| 2024-11-01 | 14.71 | $17.16 | 3900 |
| 2024-10-31 | 13.97 | $17.50 | 8300 |
| 2024-10-30 | 13.73 | $17.65 | 6900 |
| 2024-10-29 | 13.82 | $17.71 | 4800 |
| 2024-10-28 | 13.58 | $17.76 | 9300 |
| 2024-10-25 | 13.43 | $17.55 | 9000 |
| 2024-10-24 | 13.36 | $17.62 | 2200 |
| 2024-10-23 | 12.83 | $17.64 | 5500 |
| 2024-10-22 | 12.73 | $17.77 | 5100 |
| 2024-10-21 | 12.83 | $17.69 | 14400 |
| 2024-10-18 | 12.93 | $17.96 | 16600 |
| 2024-10-17 | 13.43 | $18.07 | 6700 |
| 2024-10-16 | 13.61 | $18.33 | 19600 |
| 2024-10-15 | 12.92 | $18.23 | 8000 |
| 2024-10-14 | 12.29 | $18.12 | 14400 |
| 2024-10-11 | 11.75 | $18.15 | 10700 |
| 2024-10-10 | 11.47 | $18.05 | 4300 |
| 2024-10-09 | 11.31 | $18.10 | 108700 |
| 2024-10-08 | 11.19 | $17.77 | 14100 |
| 2024-10-07 | 11.65 | $17.74 | 13500 |
| 2024-10-04 | 12.02 | $17.83 | 9700 |
| 2024-10-03 | 12.65 | $17.89 | 7600 |
| 2024-10-02 | 13.02 | $17.95 | 10200 |
| 2024-10-01 | 13.60 | $17.89 | 12500 |
| 2024-09-30 | 14.25 | $17.84 | 8700 |
| 2024-09-27 | 14.95 | $17.89 | 4300 |
| 2024-09-26 | 15.38 | $18.23 | 5300 |
| 2024-09-25 | 14.74 | $18.11 | 5100 |
| 2024-09-24 | 14.19 | $18.10 | 4700 |
| 2024-09-23 | 13.72 | $18.10 | 6200 |
| 2024-09-20 | 13.23 | $18.05 | 10300 |
| 2024-09-19 | 12.73 | $18.05 | 8000 |
| 2024-09-18 | 12.21 | $17.99 | 10900 |
| 2024-09-17 | 12.11 | $17.90 | 10500 |
| 2024-09-16 | 12.13 | $17.85 | 4900 |
| 2024-09-13 | 12.16 | $17.81 | 9000 |
| 2024-09-12 | 12.45 | $17.68 | 10100 |
| 2024-09-11 | 12.94 | $17.62 | 7900 |
| 2024-09-10 | 13.54 | $17.62 | 7000 |
| 2024-09-09 | 14.04 | $17.60 | 2900 |
| 2024-09-06 | 14.73 | $17.43 | 4300 |
| 2024-09-05 | 15.41 | $17.53 | 5200 |
| 2024-09-04 | 15.95 | $17.50 | 8800 |
| 2024-09-03 | 16.67 | $17.31 | 7800 |
| 2024-08-30 | 17.49 | $17.33 | 56100 |
| 2024-08-29 | 18.35 | $17.69 | 2700 |
| 2024-08-28 | 17.96 | $17.63 | 3900 |
| 2024-08-27 | 17.75 | $17.60 | 4100 |
| 2024-08-26 | 17.60 | $17.60 | 5500 |
| 2024-08-23 | 17.23 | $17.46 | 4700 |
| 2024-08-22 | 17.25 | $17.40 | 2900 |
| 2024-08-21 | 17.33 | $17.43 | 4100 |
| 2024-08-20 | 17.47 | $17.30 | 2000 |
| 2024-08-19 | 17.97 | $17.25 | 7700 |
| 2024-08-16 | 18.50 | $17.09 | 2700 |
| 2024-08-15 | 19.05 | $17.00 | 16500 |
| 2024-08-14 | 19.47 | $17.06 | 11500 |
| 2024-08-13 | 19.94 | $16.88 | 5700 |
| 2024-08-12 | 19.83 | $16.72 | 2500 |
| 2024-08-09 | 19.71 | $16.80 | 4500 |
| 2024-08-08 | 19.66 | $16.88 | 3400 |
| 2024-08-07 | 19.62 | $16.85 | 8500 |
| 2024-08-06 | 19.57 | $16.70 | 9800 |
| 2024-08-05 | 19.30 | $16.58 | 7600 |
| 2024-08-02 | 18.80 | $16.99 | 7500 |
| 2024-08-01 | 18.97 | $17.01 | 15800 |
| 2024-07-31 | 19.17 | $16.85 | 5000 |
| 2024-07-30 | 18.94 | $16.87 | 3100 |
| 2024-07-29 | 18.89 | $16.86 | 4200 |
| 2024-07-26 | 18.63 | $16.79 | 20800 |
| 2024-07-25 | 18.43 | $16.83 | 7900 |
| 2024-07-24 | 18.07 | $16.80 | 11400 |
| 2024-07-23 | 17.70 | $16.83 | 15300 |
| 2024-07-22 | 17.61 | $17.00 | 5900 |
| 2024-07-19 | 17.84 | $17.10 | 3100 |
| 2024-07-18 | 18.25 | $17.28 | 8200 |
| 2024-07-17 | 19.08 | $17.33 | 4800 |
| 2024-07-16 | 20.07 | $17.50 | 3800 |
| 2024-07-15 | 20.75 | $17.59 | 5900 |
| 2024-07-12 | 21.61 | $17.58 | 5000 |
| 2024-07-11 | 22.54 | $17.33 | 2600 |
| 2024-07-10 | 23.48 | $17.06 | 3200 |
| 2024-07-09 | 23.88 | $17.09 | 3700 |
| 2024-07-08 | 24.38 | $17.14 | 6700 |
| 2024-07-05 | 24.91 | $17.12 | 3600 |
| 2024-07-03 | 25.63 | $16.92 | 1800 |
| 2024-07-02 | 25.84 | $16.75 | 5000 |
| 2024-07-01 | 25.60 | $16.66 | 14600 |
| 2024-06-28 | 25.50 | $16.65 | 5600 |
| 2024-06-27 | 24.78 | $17.05 | 3700 |
| 2024-06-26 | 24.78 | $17.02 | 11000 |
| 2024-06-25 | 24.77 | $17.16 | 5400 |
| 2024-06-24 | 24.85 | $17.06 | 3100 |
| 2024-06-21 | 24.72 | $17.11 | 3100 |
| 2024-06-20 | 24.49 | $16.97 | 3000 |
| 2024-06-18 | 24.24 | $17.15 | 2000 |
| 2024-06-17 | 24.08 | $17.10 | 11400 |
| 2024-06-14 | 23.83 | $16.94 | 2400 |
| 2024-06-13 | 23.74 | $17.14 | 9000 |
| 2024-06-12 | 23.58 | $17.15 | 2800 |
| 2024-06-11 | 23.84 | $16.81 | 9300 |
| 2024-06-10 | 23.56 | $17.02 | 3800 |
| 2024-06-07 | 23.54 | $17.09 | 1000 |
| 2024-06-06 | 23.92 | $17.03 | 7000 |
| 2024-06-05 | 24.04 | $16.91 | 3000 |
| 2024-06-04 | 24.37 | $17.05 | 2300 |
| 2024-06-03 | 24.84 | $16.95 | 5600 |
| 2024-05-31 | 25.08 | $16.62 | 9100 |
| 2024-05-30 | 25.13 | $16.58 | 4600 |
| 2024-05-29 | 24.64 | $16.52 | 7600 |
| 2024-05-28 | 24.13 | $16.72 | 2200 |
| 2024-05-24 | 24.15 | $16.82 | 3200 |
| 2024-05-23 | 24.31 | $16.74 | 3600 |
| 2024-05-22 | 24.48 | $16.84 | 1700 |
| 2024-05-21 | 25.02 | $16.90 | 9700 |
| 2024-05-20 | 25.61 | $16.93 | 17100 |
| 2024-05-17 | 25.95 | $16.70 | 3400 |
| 2024-05-16 | 26.09 | $16.90 | 4100 |
| 2024-05-15 | 26.46 | $17.08 | 4900 |
| 2024-05-14 | 27.03 | $16.84 | 9600 |
| 2024-05-13 | 27.07 | $16.83 | 700 |
| 2024-05-10 | 26.77 | $16.65 | 1500 |
| 2024-05-09 | 26.47 | $16.72 | 8000 |
| 2024-05-08 | 26.14 | $16.88 | 4700 |
| 2024-05-07 | 26.21 | $17.03 | 4100 |
| 2024-05-06 | 26.28 | $16.99 | 1700 |
| 2024-05-03 | 26.50 | $16.85 | 1400 |
| 2024-05-02 | 26.40 | $16.70 | 3800 |
| 2024-05-01 | 25.94 | $16.69 | 13400 |
| 2024-04-30 | 25.39 | $16.56 | 3400 |
| 2024-04-29 | 24.91 | $16.75 | 5500 |
| 2024-04-26 | 24.70 | $16.98 | 2000 |
| 2024-04-25 | 24.56 | $16.79 | 1900 |
| 2024-04-24 | 24.13 | $17.00 | 3400 |
| 2024-04-23 | 23.89 | $17.08 | 6700 |
| 2024-04-22 | 23.64 | $16.70 | 4400 |
| 2024-04-19 | 22.43 | $16.68 | 5800 |
| 2024-04-18 | 21.24 | $16.53 | 4300 |
| 2024-04-17 | 19.90 | $16.78 | 2600 |
| 2024-04-16 | 18.66 | $16.66 | 3400 |
| 2024-04-15 | 16.89 | $16.55 | 5900 |
| 2024-04-12 | 15.10 | $17.24 | 2000 |
| 2024-04-11 | 13.82 | $17.08 | 7000 |
| 2024-04-10 | 12.47 | $17.43 | 6700 |
| 2024-04-09 | 11.83 | $17.78 | 1000 |
| 2024-04-08 | 12.01 | $17.72 | 2900 |
| 2024-04-05 | 12.15 | $17.70 | 5700 |
| 2024-04-04 | 12.30 | $17.67 | 5500 |
| 2024-04-03 | 12.65 | $17.68 | 8900 |
| 2024-04-02 | 12.89 | $17.66 | 10100 |
| 2024-04-01 | 13.23 | $17.65 | 13200 |
| 2024-03-28 | 13.59 | $17.59 | 13100 |
| 2024-03-27 | 14.12 | $17.51 | 9900 |
| 2024-03-26 | 14.58 | $17.68 | 60300 |
| 2024-03-25 | 15.06 | $17.49 | 45000 |
| 2024-03-22 | 15.62 | $17.68 | 6700 |
| 2024-03-21 | 16.26 | $17.65 | 10800 |
| 2024-03-20 | 16.96 | $17.50 | 20200 |
| 2024-03-19 | 17.62 | $17.41 | 13800 |
| 2024-03-18 | 17.90 | $17.31 | 3200 |
| 2024-03-15 | 18.07 | $17.21 | 19000 |
| 2024-03-14 | 18.10 | $17.22 | 21800 |
| 2024-03-13 | 18.74 | $17.87 | 9700 |
| 2024-03-12 | 18.78 | $17.78 | 6800 |
| 2024-03-11 | 19.03 | $17.91 | 4800 |
| 2024-03-08 | 19.09 | $17.89 | 4800 |
| 2024-03-07 | 18.53 | $17.78 | 5200 |
| 2024-03-06 | 17.93 | $17.77 | 4000 |
| 2024-03-05 | 17.50 | $17.50 | 3900 |
| 2024-03-04 | 17.74 | $17.49 | 7100 |
| 2024-03-01 | 17.80 | $17.46 | 8400 |
| 2024-02-29 | 17.77 | $17.53 | 48900 |
| 2024-02-28 | 17.75 | $17.22 | 1700 |
| 2024-02-27 | 18.43 | $17.22 | 2200 |
| 2024-02-26 | 19.16 | $17.19 | 4400 |
| 2024-02-23 | 19.92 | $17.26 | 12600 |
| 2024-02-22 | 20.46 | $17.27 | 6900 |
| 2024-02-21 | 20.86 | $17.38 | 4600 |
| 2024-02-20 | 21.54 | $17.32 | 4200 |
| 2024-02-16 | 22.33 | $17.20 | 2700 |
| 2024-02-15 | 22.84 | $17.24 | 8800 |
| 2024-02-14 | 23.41 | $17.07 | 7400 |
| 2024-02-13 | 24.36 | $16.86 | 16100 |
| 2024-02-12 | 25.35 | $17.37 | 14700 |
| 2024-02-09 | 25.13 | $17.50 | 3300 |
| 2024-02-08 | 24.27 | $17.45 | 3900 |
| 2024-02-07 | 23.44 | $17.36 | 7100 |
| 2024-02-06 | 22.71 | $17.08 | 8700 |
| 2024-02-05 | 22.30 | $17.08 | 13500 |
| 2024-02-02 | 21.81 | $17.14 | 4600 |
| 2024-02-01 | 21.28 | $17.31 | 17700 |
| 2024-01-31 | 20.60 | $17.05 | 9700 |
| 2024-01-30 | 20.08 | $17.10 | 23000 |
| 2024-01-29 | 19.65 | $16.93 | 4100 |
| 2024-01-26 | 19.53 | $16.80 | 11800 |
| 2024-01-25 | 19.44 | $16.81 | 15000 |
| 2024-01-24 | 19.52 | $16.48 | 7000 |
| 2024-01-23 | 20.00 | $16.42 | 5000 |
| 2024-01-22 | 20.84 | $16.48 | 8700 |
| 2024-01-19 | 21.72 | $16.38 | 15000 |
| 2024-01-18 | 22.73 | $16.09 | 7900 |
| 2024-01-17 | 23.80 | $16.35 | 4400 |
| 2024-01-16 | 24.23 | $16.43 | 7100 |
| 2024-01-12 | 24.69 | $16.62 | 3600 |
| 2024-01-11 | 24.78 | $16.51 | 2200 |
| 2024-01-10 | 24.86 | $16.60 | 3700 |
| 2024-01-09 | 24.82 | $16.56 | 7600 |
| 2024-01-08 | 25.12 | $16.51 | 8900 |
| 2024-01-05 | 25.43 | $16.40 | 17700 |
| 2024-01-04 | 25.76 | $16.54 | 4800 |
| 2024-01-03 | 26.27 | $16.40 | 11600 |
| 2024-01-02 | 26.79 | $16.57 | 5000 |
| 2023-12-29 | 26.88 | $16.64 | 21700 |
| 2023-12-28 | 26.97 | $16.56 | 34100 |
| 2023-12-27 | 26.82 | $16.68 | 13800 |
| 2023-12-26 | 26.68 | $16.52 | 9900 |
| 2023-12-22 | 26.63 | $16.56 | 15500 |
| 2023-12-21 | 26.48 | $16.69 | 12600 |
| 2023-12-20 | 26.05 | $16.73 | 11300 |
| 2023-12-19 | 25.63 | $16.66 | 15700 |
| 2023-12-18 | 25.36 | $16.49 | 12200 |
| 2023-12-15 | 25.17 | $16.62 | 24800 |
| 2023-12-14 | 24.65 | $16.72 | 16500 |
| 2023-12-13 | 24.19 | $16.41 | 21600 |
| 2023-12-12 | 23.93 | $16.18 | 23700 |
| 2023-12-11 | 24.05 | $16.09 | 19200 |
| 2023-12-08 | 24.04 | $16.14 | 7100 |
| 2023-12-07 | 24.05 | $16.18 | 10900 |
| 2023-12-06 | 23.73 | $16.22 | 42700 |
| 2023-12-05 | 23.58 | $15.95 | 43900 |
| 2023-12-04 | 23.67 | $15.86 | 41400 |
| 2023-12-01 | 23.74 | $15.90 | 90800 |
| 2023-11-30 | 24.01 | $15.69 | 75900 |
| 2023-11-29 | 24.37 | $15.90 | 6700 |
| 2023-11-28 | 24.26 | $15.89 | 7000 |
| 2023-11-27 | 24.49 | $15.72 | 3000 |
| 2023-11-24 | 24.44 | $16.02 | 3400 |
| 2023-11-22 | 24.50 | $15.73 | 2100 |
| 2023-11-21 | 24.56 | $16.11 | 12800 |
| 2023-11-20 | 23.96 | $16.32 | 3900 |
| 2023-11-17 | 23.72 | $16.47 | 3000 |
| 2023-11-16 | 23.19 | $16.51 | 900 |
| 2023-11-15 | 22.70 | $16.64 | 4300 |
| 2023-11-14 | 21.85 | $16.63 | 3700 |
| 2023-11-13 | 20.95 | $16.35 | 2300 |
| 2023-11-10 | 20.50 | $16.20 | 7500 |
| 2023-11-09 | 20.12 | $16.40 | 1100 |
| 2023-11-08 | 19.05 | $16.62 | 10000 |
| 2023-11-07 | 17.76 | $16.46 | 1600 |
| 2023-11-06 | 16.51 | $16.60 | 1500 |
| 2023-11-03 | 14.93 | $16.70 | 5600 |
| 2023-11-02 | 13.27 | $16.46 | 14400 |
| 2023-11-01 | 11.73 | $15.58 | 4100 |
| 2023-10-31 | 11.11 | $15.34 | 16200 |
| 2023-10-30 | 10.77 | $14.81 | 3800 |
| 2023-10-27 | 11.17 | $14.98 | 4500 |
| 2023-10-26 | 11.59 | $14.89 | 4400 |
| 2023-10-25 | 11.85 | $15.04 | 1500 |
| 2023-10-24 | 11.89 | $15.11 | 4100 |
| 2023-10-23 | 11.84 | $15.00 | 1800 |
| 2023-10-20 | 12.44 | $14.94 | 5200 |
| 2023-10-19 | 12.98 | $15.18 | 8500 |
| 2023-10-18 | 13.37 | $15.32 | 8500 |
| 2023-10-17 | 13.32 | $15.58 | 7600 |
| 2023-10-16 | 12.90 | $15.88 | 8100 |
| 2023-10-13 | 12.45 | $15.40 | 1000 |
| 2023-10-12 | 12.64 | $15.33 | 5200 |
| 2023-10-11 | 12.84 | $15.65 | 3500 |
| 2023-10-10 | 13.51 | $15.66 | 5300 |
| 2023-10-09 | 14.22 | $15.60 | 3300 |
| 2023-10-06 | 14.77 | $15.48 | 11600 |
| 2023-10-05 | 15.08 | $15.18 | 3200 |
| 2023-10-04 | 14.63 | $15.27 | 18900 |
| 2023-10-03 | 14.16 | $14.96 | 17800 |
| 2023-10-02 | 13.41 | $15.21 | 15900 |
| 2023-09-29 | 12.83 | $15.34 | 31400 |
| 2023-09-28 | 12.61 | $15.07 | 24500 |
| 2023-09-27 | 11.69 | $15.18 | 19500 |
| 2023-09-26 | 10.87 | $14.95 | 8700 |
| 2023-09-25 | 10.18 | $15.10 | 10200 |
| 2023-09-22 | 9.64 | $15.19 | 13100 |
| 2023-09-21 | 9.28 | $15.13 | 15100 |
| 2023-09-20 | 8.90 | $15.47 | 6600 |
| 2023-09-19 | 9.35 | $15.64 | 8500 |
| 2023-09-18 | 9.47 | $15.60 | 5700 |
| 2023-09-15 | 9.60 | $15.67 | 5200 |
| 2023-09-14 | 9.92 | $15.56 | 3200 |
| 2023-09-13 | 10.44 | $15.38 | 1600 |
| 2023-09-12 | 10.72 | $15.50 | 1200 |
| 2023-09-11 | 11.27 | $15.58 | 2600 |
| 2023-09-08 | 11.86 | $15.58 | 3300 |
| 2023-09-07 | 12.43 | $15.47 | 7400 |
| 2023-09-06 | 13.02 | $15.65 | 7500 |
| 2023-09-05 | 13.22 | $15.72 | 6600 |
| 2023-09-01 | 13.26 | $15.95 | 3900 |
| 2023-08-31 | 13.30 | $16.19 | 25200 |
| 2023-08-30 | 13.21 | $15.78 | 4300 |
| 2023-08-29 | 13.84 | $15.77 | 1900 |
| 2023-08-28 | 14.51 | $15.69 | 2000 |
| 2023-08-25 | 15.19 | $15.59 | — |
| 2023-08-24 | 15.48 | $15.59 | 2200 |
| 2023-08-23 | 15.79 | $15.77 | 4500 |
| 2023-08-22 | 15.96 | $15.43 | 4600 |
| 2023-08-21 | 15.52 | $15.25 | 4800 |
| 2023-08-18 | 14.72 | $15.35 | 3100 |
| 2023-08-17 | 14.06 | $15.44 | 5300 |
| 2023-08-16 | 13.02 | $15.44 | 4300 |
| 2023-08-15 | 12.13 | $15.68 | 6500 |
| 2023-08-14 | 11.55 | $15.96 | 3500 |
| 2023-08-11 | 11.40 | $16.02 | 800 |
| 2023-08-10 | 11.34 | $16.18 | 3700 |
| 2023-08-09 | 11.43 | $16.10 | 3900 |
| 2023-08-08 | 11.56 | $16.31 | 2600 |
| 2023-08-07 | 11.78 | $16.10 | 600 |
| 2023-08-04 | 11.34 | $16.15 | 1000 |
| 2023-08-03 | 10.87 | $16.00 | 10500 |
| 2023-08-02 | 10.39 | $16.22 | 6600 |
| 2023-08-01 | 10.18 | $16.61 | 3800 |
| 2023-07-31 | 10.71 | $16.95 | 5200 |
| 2023-07-28 | 10.84 | $16.88 | 7400 |
| 2023-07-27 | 11.10 | $16.78 | 2100 |
| 2023-07-26 | 11.20 | $16.80 | 17800 |
| 2023-07-25 | 11.48 | $16.77 | 3600 |
| 2023-07-24 | 12.00 | $16.74 | 3200 |
| 2023-07-21 | 12.55 | $16.70 | 3300 |
| 2023-07-20 | 13.12 | $16.60 | 2100 |
| 2023-07-19 | 13.49 | $16.68 | 2800 |
| 2023-07-18 | 13.87 | $16.50 | 5800 |
| 2023-07-17 | 13.82 | $16.30 | 1900 |
| 2023-07-14 | 13.62 | $16.32 | 1300 |
| 2023-07-13 | 13.68 | $16.49 | 3900 |
| 2023-07-12 | 13.75 | $16.32 | 6900 |
| 2023-07-11 | 13.67 | $16.28 | 1500 |
| 2023-07-10 | 13.36 | $16.04 | 700 |
| 2023-07-07 | 12.95 | $16.15 | 3200 |
| 2023-07-06 | 12.63 | $16.09 | 4900 |
| 2023-07-05 | 12.29 | $16.55 | 5700 |
| 2023-07-03 | 12.64 | $16.71 | 4100 |
| 2023-06-30 | 13.21 | $16.75 | 27500 |
| 2023-06-29 | 13.81 | $16.27 | 3700 |
| 2023-06-28 | 14.02 | $16.42 | 4700 |
| 2023-06-27 | 14.58 | $16.54 | 7700 |
| 2023-06-26 | 15.11 | $16.50 | 3500 |
| 2023-06-23 | 15.54 | $16.31 | 4000 |
| 2023-06-22 | 15.76 | $16.36 | 11400 |
| 2023-06-21 | 16.07 | $16.38 | 7600 |
| 2023-06-20 | 16.65 | $16.72 | 1700 |
| 2023-06-16 | 17.46 | $16.89 | 1700 |
| 2023-06-15 | 18.27 | $16.88 | 1400 |
| 2023-06-14 | 19.19 | $16.36 | 4900 |
| 2023-06-13 | 19.98 | $16.62 | 6000 |
| 2023-06-12 | 20.85 | $16.67 | 3900 |
| 2023-06-09 | 21.77 | $17.18 | 4300 |
| 2023-06-08 | 22.45 | $16.95 | 3200 |
| 2023-06-07 | 23.32 | $17.07 | 1600 |
| 2023-06-06 | 24.23 | $17.02 | 11500 |
| 2023-06-05 | 25.19 | $17.07 | 12500 |
| 2023-06-02 | 26.34 | $17.00 | 11900 |
| 2023-06-01 | 27.61 | $16.57 | 2800 |
| 2023-05-31 | 28.57 | $16.52 | 31400 |
| 2023-05-30 | 29.51 | $15.84 | 5900 |
| 2023-05-26 | 29.68 | $15.74 | 13300 |
| 2023-05-25 | 29.86 | $15.54 | 8800 |
| 2023-05-24 | 29.29 | $15.46 | 11800 |
| 2023-05-23 | 28.54 | $15.28 | 3500 |
| 2023-05-22 | 27.42 | $15.10 | 9500 |
| 2023-05-19 | 26.16 | $15.18 | 2800 |
| 2023-05-18 | 24.91 | $15.36 | 1600 |
| 2023-05-17 | 23.71 | $15.45 | 9100 |
| 2023-05-16 | 22.33 | $15.31 | 2300 |
| 2023-05-15 | 20.99 | $15.65 | 8700 |
| 2023-05-12 | 19.72 | $16.00 | 5700 |
| 2023-05-11 | 18.61 | $16.13 | 6700 |
| 2023-05-10 | 17.65 | $16.77 | 4100 |
| 2023-05-09 | 17.08 | $16.48 | 5700 |
| 2023-05-08 | 16.19 | $16.56 | 4200 |
| 2023-05-05 | 15.37 | $16.52 | 2800 |
| 2023-05-04 | 14.52 | $16.01 | 10300 |
| 2023-05-03 | 13.61 | $17.28 | 4500 |
| 2023-05-02 | 14.29 | $17.49 | 23000 |
| 2023-05-01 | 15.01 | $17.58 | 39000 |
| 2023-04-28 | 15.23 | $17.56 | 22400 |
| 2023-04-27 | 15.55 | $17.11 | 11700 |
| 2023-04-26 | 16.29 | $17.01 | 6500 |
| 2023-04-25 | 16.99 | $17.16 | 6700 |
| 2023-04-24 | 17.73 | $17.35 | 4200 |
| 2023-04-21 | 17.96 | $17.34 | 1300 |
| 2023-04-20 | 18.20 | $17.41 | 4100 |
| 2023-04-19 | 18.38 | $17.47 | 5300 |
| 2023-04-18 | 18.58 | $17.44 | 10800 |
| 2023-04-17 | 18.65 | $17.46 | 18900 |
| 2023-04-14 | 18.72 | $17.13 | 43100 |
| 2023-04-13 | 19.00 | $17.34 | 9700 |
| 2023-04-12 | 19.32 | $17.25 | 7300 |
| 2023-04-11 | 19.43 | $17.11 | 2500 |
| 2023-04-10 | 19.70 | $16.81 | 10400 |
| 2023-04-06 | 20.30 | $16.81 | 8200 |
| 2023-04-05 | 20.94 | $16.50 | 20500 |
| 2023-04-04 | 21.94 | $16.06 | 10200 |
| 2023-04-03 | 22.67 | $15.91 | 9500 |
| 2023-03-31 | 23.25 | $15.97 | 26800 |
| 2023-03-30 | 23.86 | $15.59 | 6400 |
| 2023-03-29 | 24.01 | $15.35 | 9200 |
| 2023-03-28 | 23.82 | $15.00 | 7800 |
| 2023-03-27 | 23.09 | $15.10 | 5900 |
| 2023-03-24 | 22.49 | $15.00 | 4100 |
| 2023-03-23 | 21.76 | $14.95 | 6500 |
| 2023-03-22 | 20.98 | $15.48 | 17900 |
| 2023-03-21 | 20.67 | $15.37 | 2900 |
| 2023-03-20 | 20.16 | $15.12 | 8100 |
| 2023-03-17 | 19.66 | $15.38 | 4900 |
| 2023-03-16 | 19.28 | $15.98 | 12500 |
| 2023-03-15 | 18.95 | $15.45 | 6100 |
| 2023-03-14 | 17.72 | $15.43 | 9500 |
| 2023-03-13 | 16.42 | $14.87 | 40200 |
| 2023-03-10 | 14.38 | $16.22 | 5600 |
| 2023-03-09 | 13.81 | $16.59 | 4200 |
| 2023-03-08 | 13.78 | $16.94 | 4800 |
| 2023-03-07 | 14.21 | $16.95 | 1900 |
| 2023-03-06 | 14.86 | $17.13 | 2000 |
| 2023-03-03 | 15.42 | $17.04 | 11300 |
| 2023-03-02 | 16.17 | $16.91 | 5600 |
| 2023-03-01 | 16.72 | $17.05 | 6900 |
| 2023-02-28 | 17.50 | $17.22 | 16900 |
| 2023-02-27 | 18.35 | $17.10 | 4600 |
| 2023-02-24 | 19.03 | $17.09 | 6800 |
| 2023-02-23 | 19.89 | $17.19 | 6600 |
| 2023-02-22 | 20.79 | $16.94 | 9800 |
| 2023-02-21 | 21.57 | $16.80 | 5800 |
| 2023-02-17 | 22.48 | $17.25 | 12900 |
| 2023-02-16 | 23.34 | $17.40 | 800 |
| 2023-02-15 | 23.60 | $17.56 | 5900 |
| 2023-02-14 | 23.86 | $17.56 | 8700 |
| 2023-02-13 | 23.88 | $17.55 | 8100 |
| 2023-02-10 | 24.02 | $17.45 | 9200 |
| 2023-02-09 | 24.25 | $17.57 | 9600 |
| 2023-02-08 | 24.38 | $17.66 | 6300 |
| 2023-02-07 | 24.74 | $17.52 | 7800 |
| 2023-02-06 | 25.21 | $17.50 | 5800 |
| 2023-02-03 | 25.70 | $17.75 | 8800 |
| 2023-02-02 | 25.69 | $18.08 | 15600 |
| 2023-02-01 | 24.68 | $18.00 | 14400 |
| 2023-01-31 | 23.80 | $17.79 | 15500 |
| 2023-01-30 | 23.06 | $17.65 | 28000 |
| 2023-01-27 | 22.45 | $17.67 | 22500 |
| 2023-01-26 | 21.78 | $17.60 | 26700 |
| 2023-01-25 | 21.18 | $17.55 | 3200 |
| 2023-01-24 | 20.55 | $17.59 | 6000 |
| 2023-01-23 | 19.89 | $17.58 | 27000 |
| 2023-01-20 | 19.20 | $17.55 | 21200 |
| 2023-01-19 | 18.65 | $17.49 | 10100 |
| 2023-01-18 | 18.13 | $17.27 | 19900 |
| 2023-01-17 | 17.46 | $17.32 | 23900 |
| 2023-01-13 | 17.13 | $17.13 | 24800 |
| 2023-01-12 | 16.87 | $16.98 | 16800 |
| 2023-01-11 | 16.88 | $16.75 | 8000 |
| 2023-01-10 | 17.07 | $16.62 | 9300 |
| 2023-01-09 | 17.40 | $16.73 | 38200 |
| 2023-01-06 | 17.74 | $16.49 | 61000 |
| 2023-01-05 | 18.42 | $15.89 | 13400 |
| 2023-01-04 | 18.90 | $15.68 | 32100 |
| 2023-01-03 | 18.93 | $15.08 | 41100 |
| 2022-12-30 | 17.96 | $14.74 | 186300 |
| 2022-12-29 | 16.81 | $15.10 | 28000 |
| 2022-12-28 | 15.87 | $15.10 | 28200 |
| 2022-12-27 | 15.03 | $15.72 | 18300 |
| 2022-12-23 | 14.86 | $15.93 | 11800 |
| 2022-12-22 | 15.08 | $16.04 | 12600 |
| 2022-12-21 | 15.38 | $16.43 | 14400 |
| 2022-12-20 | 15.93 | $16.18 | 9600 |
| 2022-12-19 | 16.33 | $16.22 | 17400 |
| 2022-12-16 | 16.74 | $16.13 | 9000 |
| 2022-12-15 | 16.79 | $16.12 | 9900 |
| 2022-12-14 | 16.96 | $16.17 | 5400 |
| 2022-12-13 | 17.26 | $16.15 | 4500 |
| 2022-12-12 | 17.63 | $15.94 | 15200 |
| 2022-12-09 | 17.71 | $16.13 | 6200 |
| 2022-12-08 | 18.19 | $16.28 | 10800 |
| 2022-12-07 | 18.87 | $16.50 | 7100 |
| 2022-12-06 | 19.83 | $16.68 | 11000 |
| 2022-12-05 | 20.77 | $16.87 | 11100 |
| 2022-12-02 | 21.34 | $17.05 | 16300 |
| 2022-12-01 | 21.90 | $17.08 | 16200 |
| 2022-11-30 | 22.31 | $16.85 | 36100 |
| 2022-11-29 | 23.11 | $16.25 | 13000 |
| 2022-11-28 | 24.17 | $16.47 | 16900 |
| 2022-11-25 | 25.09 | $16.36 | 1300 |
| 2022-11-23 | 26.23 | $16.38 | 12900 |
| 2022-11-22 | 27.44 | $16.09 | 3300 |
| 2022-11-21 | 28.88 | $16.14 | 5600 |
| 2022-11-18 | 30.35 | $16.22 | 4000 |
| 2022-11-17 | 31.68 | $16.31 | 6800 |
| 2022-11-16 | 33.09 | $16.55 | 3700 |
| 2022-11-15 | 34.14 | $16.52 | 6700 |
| 2022-11-14 | 35.24 | $16.20 | 8400 |
| 2022-11-11 | 36.92 | $16.37 | 5300 |
| 2022-11-10 | 38.54 | $16.06 | 13700 |
| 2022-11-09 | 40.39 | $15.24 | 10500 |
| 2022-11-08 | 41.17 | $15.32 | 13200 |
| 2022-11-07 | 41.79 | $14.82 | 7900 |
| 2022-11-04 | 41.36 | $14.70 | 5700 |
| 2022-11-03 | 40.91 | $14.83 | 7600 |
| 2022-11-02 | 40.54 | $14.85 | 17400 |
| 2022-11-01 | 40.25 | $14.85 | 13600 |
| 2022-10-31 | 39.90 | $14.84 | 31900 |
| 2022-10-28 | 39.54 | $15.34 | 3400 |
| 2022-10-27 | 39.61 | $15.21 | 21600 |
| 2022-10-26 | 39.68 | $15.35 | 9400 |
| 2022-10-25 | 39.65 | $15.14 | 16300 |
| 2022-10-24 | 39.35 | $14.94 | 13400 |
| 2022-10-21 | 38.69 | $14.87 | 8900 |
| 2022-10-20 | 38.00 | $15.12 | 10500 |
| 2022-10-19 | 37.59 | $15.26 | 14800 |
| 2022-10-18 | 37.17 | $15.40 | 8900 |
| 2022-10-17 | 36.94 | $15.39 | 32900 |
| 2022-10-14 | 36.69 | $15.46 | 54700 |
| 2022-10-13 | 35.89 | $15.45 | 142300 |
| 2022-10-12 | 34.91 | $15.42 | 20300 |
| 2022-10-11 | 34.09 | $15.45 | 29900 |
| 2022-10-10 | 33.35 | $15.85 | 8400 |
| 2022-10-07 | 32.96 | $16.07 | 16800 |
| 2022-10-06 | 32.40 | $16.12 | 33100 |
| 2022-10-05 | 32.00 | $16.44 | 37200 |
| 2022-10-04 | 31.85 | $16.93 | 47600 |
| 2022-10-03 | 32.37 | $17.11 | 13000 |
| 2022-09-30 | 33.03 | $17.13 | 71700 |
| 2022-09-29 | 33.29 | $16.75 | 5600 |
| 2022-09-28 | 32.71 | $16.77 | 8900 |
| 2022-09-27 | 32.21 | $16.83 | 6000 |
| 2022-09-26 | 31.68 | $16.59 | 8500 |
| 2022-09-23 | 31.20 | $16.70 | 9100 |
| 2022-09-22 | 30.85 | $16.98 | 3400 |
| 2022-09-21 | 30.70 | $17.01 | 6500 |
| 2022-09-20 | 30.80 | $17.13 | 7700 |
| 2022-09-19 | 30.53 | $17.08 | 5000 |
| 2022-09-16 | 30.37 | $17.11 | 1200 |
| 2022-09-15 | 30.47 | $17.21 | 6300 |
| 2022-09-14 | 30.58 | $17.24 | 9100 |
| 2022-09-13 | 30.41 | $17.17 | 6200 |
| 2022-09-12 | 29.96 | $17.20 | 6000 |
| 2022-09-09 | 29.71 | $17.11 | 4800 |
| 2022-09-08 | 28.95 | $16.84 | 6500 |
| 2022-09-07 | 28.14 | $17.08 | 7400 |
| 2022-09-06 | 27.40 | $17.01 | 12100 |
| 2022-09-02 | 26.43 | $17.14 | 3500 |
| 2022-09-01 | 25.47 | $17.25 | 4600 |
| 2022-08-31 | 24.41 | $17.27 | 7300 |
| 2022-08-30 | 23.50 | $17.62 | 5600 |
| 2022-08-29 | 22.79 | $17.80 | 5900 |
| 2022-08-26 | 22.32 | $18.07 | 7500 |
| 2022-08-25 | 21.95 | $18.07 | 11200 |
| 2022-08-24 | 21.48 | $17.65 | 14700 |
| 2022-08-23 | 20.99 | $17.72 | 23200 |
| 2022-08-22 | 20.47 | $18.10 | 12600 |
| 2022-08-19 | 20.88 | $18.21 | 8000 |
| 2022-08-18 | 21.61 | $18.65 | 13200 |
| 2022-08-17 | 22.38 | $18.70 | 7100 |
| 2022-08-16 | 23.07 | $19.12 | 4500 |
| 2022-08-15 | 23.01 | $19.11 | 10000 |
| 2022-08-12 | 23.03 | $19.01 | 1600 |
| 2022-08-11 | 23.02 | $19.07 | 12600 |
| 2022-08-10 | 22.94 | $18.97 | 8700 |
| 2022-08-09 | 22.98 | $18.83 | 7600 |
| 2022-08-08 | 23.02 | $19.20 | 18500 |
| 2022-08-05 | 22.50 | $19.11 | 9900 |
| 2022-08-04 | 21.96 | $19.50 | 36800 |
| 2022-08-03 | 20.51 | $19.82 | 17200 |
| 2022-08-02 | 19.01 | $19.57 | 12700 |
| 2022-08-01 | 17.65 | $19.14 | 8000 |
| 2022-07-29 | 16.74 | $18.90 | 11500 |
| 2022-07-28 | 16.07 | $18.46 | 8400 |
| 2022-07-27 | 16.01 | $18.28 | 4000 |
| 2022-07-26 | 15.71 | $18.23 | 5300 |
| 2022-07-25 | 15.39 | $18.29 | 9000 |
| 2022-07-22 | 15.12 | $18.36 | 27100 |
| 2022-07-21 | 14.90 | $17.94 | 4600 |
| 2022-07-20 | 15.26 | $17.85 | 16700 |
| 2022-07-19 | 15.65 | $17.72 | 6000 |
| 2022-07-18 | 16.34 | $17.70 | 8900 |
| 2022-07-15 | 16.86 | $17.52 | 8200 |
| 2022-07-14 | 17.25 | $17.36 | 9800 |
| 2022-07-13 | 17.34 | $17.37 | 5000 |
| 2022-07-12 | 17.42 | $17.60 | 9500 |
| 2022-07-11 | 17.91 | $17.51 | 7500 |
| 2022-07-08 | 18.29 | $17.43 | 8900 |
| 2022-07-07 | 18.52 | $17.41 | 10300 |
| 2022-07-06 | 18.85 | $17.50 | 23300 |
| 2022-07-05 | 19.25 | $17.60 | 5400 |
| 2022-07-01 | 19.75 | $17.67 | 4100 |
| 2022-06-30 | 20.47 | $17.49 | 4200 |
| 2022-06-29 | 21.12 | $17.54 | 2400 |
| 2022-06-28 | 21.73 | $17.54 | 9100 |
| 2022-06-27 | 22.40 | $17.84 | 5800 |
| 2022-06-24 | 23.52 | $17.72 | 10500 |
| 2022-06-23 | 24.64 | $17.56 | 4400 |
| 2022-06-22 | 25.31 | $17.35 | 3900 |
| 2022-06-21 | 25.66 | $17.20 | 7900 |
| 2022-06-17 | 25.90 | $16.99 | 3200 |
| 2022-06-16 | 25.80 | $16.82 | 10300 |
| 2022-06-15 | 25.69 | $17.25 | 3700 |
| 2022-06-14 | 25.09 | $16.93 | 7500 |
| 2022-06-13 | 24.26 | $17.08 | 11800 |
| 2022-06-10 | 23.61 | $17.78 | 11700 |
| 2022-06-09 | 23.62 | $18.40 | 14200 |
| 2022-06-08 | 24.39 | $18.56 | 6600 |
| 2022-06-07 | 25.61 | $18.58 | 7900 |
| 2022-06-06 | 26.84 | $18.45 | 5000 |
| 2022-06-03 | 28.24 | $18.84 | 3800 |
| 2022-06-02 | 29.36 | $18.83 | 4400 |
| 2022-06-01 | 30.43 | $18.77 | 22600 |
| 2022-05-31 | 31.55 | $18.92 | 12500 |
| 2022-05-27 | 32.81 | $18.93 | 4900 |
| 2022-05-26 | 33.72 | $18.49 | 20100 |
| 2022-05-25 | 34.92 | $18.48 | 14600 |
| 2022-05-24 | 36.18 | $17.97 | 10500 |
| 2022-05-23 | 37.36 | $17.88 | 17500 |
| 2022-05-20 | 38.47 | $17.79 | 1600 |
| 2022-05-19 | 39.55 | $17.73 | 17500 |
| 2022-05-18 | 40.44 | $17.45 | 6600 |
| 2022-05-17 | 40.88 | $17.48 | 9100 |
| 2022-05-16 | 41.87 | $17.61 | 11200 |
| 2022-05-13 | 42.74 | $17.13 | 7100 |
| 2022-05-12 | 42.61 | $17.17 | 8400 |
| 2022-05-11 | 42.48 | $17.15 | 22800 |
| 2022-05-10 | 42.40 | $17.23 | 14200 |
| 2022-05-09 | 42.51 | $17.11 | 21000 |
| 2022-05-06 | 42.26 | $17.20 | 15700 |
| 2022-05-05 | 41.99 | $17.34 | 20300 |
| 2022-05-04 | 41.80 | $17.83 | 16700 |
| 2022-05-03 | 41.80 | $17.50 | 3400 |
| 2022-05-02 | 41.20 | $17.44 | 13900 |
| 2022-04-29 | 40.58 | $17.88 | 29400 |
| 2022-04-28 | 40.08 | $17.90 | 12200 |
| 2022-04-27 | 39.38 | $17.55 | 15900 |
| 2022-04-26 | 38.73 | $17.88 | 10700 |
| 2022-04-25 | 38.24 | $18.13 | 17100 |
| 2022-04-22 | 37.57 | $17.99 | 8100 |
| 2022-04-21 | 37.04 | $18.14 | 21900 |
| 2022-04-20 | 36.59 | $18.54 | 16100 |
| 2022-04-19 | 36.38 | $18.49 | 15600 |
| 2022-04-18 | 35.89 | $18.58 | 20600 |
| 2022-04-14 | 35.52 | $18.61 | 9900 |
| 2022-04-13 | 35.13 | $18.80 | 8300 |
| 2022-04-12 | 34.92 | $18.72 | 8200 |
| 2022-04-11 | 34.71 | $18.73 | 5900 |
| 2022-04-08 | 34.65 | $19.22 | 11700 |
| 2022-04-07 | 35.13 | $19.32 | 9400 |
| 2022-04-06 | 35.65 | $19.22 | 21300 |
| 2022-04-05 | 35.93 | $19.40 | 18600 |
| 2022-04-04 | 36.70 | $19.77 | 7800 |
| 2022-04-01 | 38.00 | $19.80 | 7800 |
| 2022-03-31 | 39.37 | $19.94 | 19400 |
| 2022-03-30 | 40.82 | $19.72 | 20900 |
| 2022-03-29 | 42.03 | $19.50 | 22800 |
| 2022-03-28 | 42.73 | $19.33 | 6900 |
| 2022-03-25 | 43.37 | $19.46 | 34200 |
| 2022-03-24 | 44.31 | $19.67 | 60500 |
| 2022-03-23 | 45.51 | $19.69 | 21800 |
| 2022-03-22 | 46.78 | $19.68 | 38600 |
| 2022-03-21 | 48.11 | $19.73 | 26700 |
| 2022-03-18 | 49.66 | $19.96 | 37900 |
| 2022-03-17 | 51.34 | $19.73 | 11800 |
| 2022-03-16 | 52.50 | $19.35 | 71400 |
| 2022-03-15 | 52.93 | $18.99 | 21300 |
| 2022-03-14 | 52.63 | $18.80 | 33600 |
| 2022-03-11 | 52.31 | $19.21 | 24500 |
| 2022-03-10 | 52.31 | $19.38 | 21200 |
| 2022-03-09 | 52.41 | $19.55 | 5300 |
| 2022-03-08 | 52.58 | $19.56 | 24300 |
| 2022-03-07 | 52.58 | $19.59 | 16600 |
| 2022-03-04 | 52.70 | $19.91 | 29400 |
| 2022-03-03 | 53.08 | $20.13 | 57800 |
| 2022-03-02 | 53.72 | $20.20 | 8400 |
| 2022-03-01 | 54.45 | $20.22 | 28100 |
| 2022-02-28 | 55.21 | $20.18 | 23200 |
| 2022-02-25 | 55.81 | $20.18 | 26700 |
| 2022-02-24 | 56.09 | $19.85 | 28700 |
| 2022-02-23 | 55.63 | $19.85 | 36500 |
| 2022-02-22 | 55.33 | $19.90 | 132100 |
| 2022-02-18 | 55.02 | $20.05 | 72700 |
| 2022-02-17 | 54.83 | $20.15 | 58500 |
| 2022-02-16 | 54.64 | $20.35 | 79400 |
| 2022-02-15 | 53.75 | $20.08 | 56600 |
| 2022-02-14 | 52.48 | $19.85 | 69900 |
| 2022-02-11 | 50.92 | $20.15 | 196200 |
| 2022-02-10 | 49.33 | $20.34 | 38000 |
| 2022-02-09 | 47.67 | $20.69 | 62000 |
| 2022-02-08 | 46.10 | $20.73 | 58900 |
| 2022-02-07 | 44.44 | $21.24 | 36300 |
| 2022-02-04 | 42.87 | $21.30 | 28700 |
| 2022-02-03 | 41.22 | $21.69 | 8700 |
| 2022-02-02 | 39.72 | $21.91 | 24400 |
| 2022-02-01 | 38.25 | $22.22 | 11300 |
| 2022-01-31 | 36.85 | $22.11 | 18900 |
| 2022-01-28 | 34.99 | $21.87 | 30800 |
| 2022-01-27 | 32.88 | $21.90 | 50700 |
| 2022-01-26 | 30.75 | $22.70 | 32400 |
| 2022-01-25 | 28.95 | $22.98 | 33700 |
| 2022-01-24 | 27.23 | $22.94 | 49200 |
| 2022-01-21 | 25.43 | $23.20 | 33600 |
| 2022-01-20 | 23.89 | $23.21 | 62100 |
| 2022-01-19 | 22.27 | $23.38 | 51700 |
| 2022-01-18 | 20.79 | $23.44 | 82500 |
| 2022-01-14 | 19.24 | $23.87 | 16800 |
| 2022-01-13 | 18.37 | $23.98 | 61300 |
| 2022-01-12 | 17.69 | $24.00 | 39600 |
| 2022-01-11 | 17.00 | $24.15 | 8200 |
| 2022-01-10 | 16.45 | $24.02 | 36900 |
| 2022-01-07 | 15.74 | $24.22 | 15500 |
| 2022-01-06 | 15.56 | $24.23 | 9600 |
| 2022-01-05 | 15.05 | $24.04 | 23200 |
| 2022-01-04 | 14.52 | $24.30 | 21300 |
| 2022-01-03 | 14.55 | $24.48 | 19700 |
| 2021-12-31 | 14.98 | $24.72 | 95400 |
| 2021-12-30 | 15.59 | $24.67 | 50400 |
| 2021-12-29 | 16.12 | $24.67 | 45500 |
| 2021-12-28 | 16.75 | $24.56 | 19200 |
| 2021-12-27 | 17.54 | $24.86 | 22500 |
| 2021-12-23 | 17.56 | $24.81 | 15900 |
| 2021-12-22 | 17.76 | $24.77 | 8200 |
| 2021-12-21 | 18.13 | $24.65 | 15600 |
| 2021-12-20 | 18.69 | $24.48 | 24200 |
| 2021-12-17 | 19.38 | $24.48 | 29100 |
| 2021-12-16 | 20.11 | $24.39 | 111600 |
| 2021-12-15 | 20.74 | $24.35 | 19600 |
| 2021-12-14 | 21.60 | $24.35 | 17200 |
| 2021-12-13 | 22.47 | $24.37 | 15500 |
| 2021-12-10 | 23.42 | $24.28 | 13700 |
| 2021-12-09 | 24.39 | $24.28 | 16000 |
| 2021-12-08 | 25.42 | $24.33 | 5300 |
| 2021-12-07 | 26.75 | $24.35 | 34900 |
| 2021-12-06 | 28.15 | $24.35 | 45100 |
| 2021-12-03 | 29.57 | $24.32 | 14900 |
| 2021-12-02 | 31.10 | $24.32 | 31000 |
| 2021-12-01 | 32.13 | $24.25 | 17400 |
| 2021-11-30 | 33.15 | $24.01 | 41300 |
| 2021-11-29 | 34.23 | $24.40 | 17200 |
| 2021-11-26 | 35.75 | $24.28 | 10400 |
| 2021-11-24 | 37.17 | $24.35 | 15800 |
| 2021-11-23 | 39.06 | $24.40 | 15500 |
| 2021-11-22 | 41.04 | $24.47 | 29300 |
| 2021-11-19 | 42.75 | $24.51 | 14900 |
| 2021-11-18 | 44.38 | $24.55 | 28900 |
| 2021-11-17 | 46.00 | $24.62 | 34100 |
| 2021-11-16 | 47.92 | $24.53 | 34000 |
| 2021-11-15 | 49.98 | $24.58 | 21000 |
| 2021-11-12 | 52.15 | $24.69 | 13900 |
| 2021-11-11 | 53.65 | $24.69 | 16500 |
| 2021-11-10 | 55.23 | $24.77 | 42000 |
| 2021-11-09 | 56.18 | $24.96 | 20700 |
| 2021-11-08 | 56.41 | $24.97 | 33100 |
| 2021-11-05 | 56.66 | $25.00 | 24700 |
| 2021-11-04 | 56.77 | $24.96 | 24200 |
| 2021-11-03 | 56.92 | $24.90 | 17300 |
| 2021-11-02 | 57.16 | $24.83 | 14600 |
| 2021-11-01 | 57.47 | $24.74 | 18900 |
| 2021-10-29 | 57.80 | $24.70 | 32100 |
| 2021-10-28 | 58.22 | $24.71 | 16200 |
| 2021-10-27 | 58.59 | $24.70 | 32000 |
| 2021-10-26 | 58.98 | $24.58 | 23900 |
| 2021-10-25 | 59.49 | $24.54 | 15300 |
| 2021-10-22 | 60.07 | $24.51 | 16400 |
| 2021-10-21 | 60.67 | $24.53 | 27500 |
| 2021-10-20 | 61.32 | $24.55 | 27800 |
| 2021-10-19 | 62.00 | $24.40 | 42200 |
| 2021-10-18 | 62.74 | $24.43 | 30000 |
| 2021-10-15 | 63.55 | $24.50 | 42700 |
| 2021-10-14 | 64.14 | $24.59 | 28900 |
| 2021-10-13 | 64.77 | $24.30 | 84800 |
| 2021-10-12 | 65.54 | $24.29 | 47100 |
| 2021-10-11 | 66.39 | $24.16 | 109100 |
| 2021-10-08 | 66.80 | $24.25 | 6700 |
| 2021-10-07 | 67.10 | $24.25 | 20600 |
| 2021-10-06 | 67.34 | $24.34 | 73300 |
| 2021-10-05 | 67.59 | $24.42 | 41100 |
| 2021-10-04 | 67.62 | $24.51 | 22000 |
| 2021-10-01 | 67.60 | $24.73 | 20700 |
| 2021-09-30 | 67.28 | $24.60 | 91700 |
| 2021-09-29 | 66.96 | $24.65 | 52900 |
| 2021-09-28 | 66.58 | $24.57 | 68500 |
| 2021-09-27 | 66.19 | $25.01 | 34600 |
| 2021-09-24 | 65.23 | $25.02 | 50900 |
| 2021-09-23 | 64.17 | $25.10 | 54600 |
| 2021-09-22 | 63.01 | $25.16 | 88000 |
| 2021-09-21 | 61.71 | $25.10 | 54800 |
| 2021-09-20 | 60.34 | $25.05 | 48500 |
| 2021-09-17 | 58.91 | $25.19 | 54600 |
| 2021-09-16 | 57.25 | $25.21 | 77200 |
| 2021-09-15 | 55.46 | $25.12 | 83900 |
| 2021-09-14 | 53.58 | $25.10 | 35200 |
| 2021-09-13 | 51.60 | $25.10 | 48600 |
| 2021-09-10 | 49.52 | $25.11 | 50300 |
| 2021-09-09 | 47.32 | $25.10 | 43100 |
| 2021-09-08 | 44.99 | $25.09 | 64000 |
| 2021-09-07 | 42.55 | $25.12 | 40800 |
| 2021-09-03 | 39.97 | $25.15 | 46600 |
| 2021-09-02 | 37.26 | $25.14 | 21700 |
| 2021-09-01 | 34.40 | $25.08 | 31900 |
| 2021-08-31 | 31.40 | $24.95 | 52000 |
| 2021-08-30 | 28.23 | $25.09 | 41100 |
| 2021-08-27 | 24.84 | $25.11 | 52300 |
| 2021-08-26 | 21.26 | $25.14 | 15100 |
| 2021-08-25 | 17.49 | $25.14 | 40300 |
| 2021-08-24 | 13.50 | $25.15 | 48000 |
| 2021-08-23 | 9.30 | $25.10 | 30500 |
| 2021-08-20 | 4.88 | $25.05 | 68400 |
| 2021-08-19 | 0.23 | $24.88 | 57300 |
| 2021-08-18 | 0.00 | $24.90 | 82300 |
| 2021-08-17 | 0.00 | $24.94 | 225300 |
| 2021-08-16 | 0.00 | $24.89 | 60800 |
| 2021-08-13 | 0.00 | $24.88 | 36500 |
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